date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.43,23.5,23.4,23.42,86400.0,20.6145,20.6761,20.5881,20.6057,86400.0
2005-01-03 10:00:00,23.42,23.42,23.28,23.3,147900.0,20.6057,20.6057,20.4825,20.5001,147900.0
2005-01-03 10:30:00,23.3,23.3,23.21,23.26,136800.0,20.5001,20.5001,20.4209,20.4649,136800.0
2005-01-03 11:00:00,23.27,23.27,23.17,23.23,77700.0,20.4737,20.4737,20.3857,20.4385,77700.0
2005-01-03 11:30:00,23.23,23.33,23.23,23.32,85800.0,20.4385,20.5265,20.4385,20.5177,85800.0
2005-01-03 12:00:00,23.32,23.33,23.27,23.28,75600.0,20.5177,20.5265,20.4737,20.4825,75600.0
2005-01-03 12:30:00,23.28,23.28,23.24,23.24,33000.0,20.4825,20.4825,20.4473,20.4473,33000.0
2005-01-03 13:00:00,23.24,23.24,23.09,23.09,102600.0,20.4473,20.4473,20.3153,20.3153,102600.0
2005-01-03 13:30:00,23.09,23.19,23.09,23.15,59100.0,20.3153,20.4033,20.3153,20.3681,59100.0
2005-01-03 14:00:00,23.15,23.16,23.12,23.13,60900.0,20.3681,20.3769,20.3417,20.3505,60900.0
2005-01-03 14:30:00,23.13,23.2,23.11,23.11,98100.0,20.3505,20.4121,20.3329,20.3329,98100.0
2005-01-03 15:00:00,23.11,23.11,23.04,23.07,76800.0,20.3329,20.3329,20.2713,20.2977,76800.0
2005-01-03 15:30:00,23.06,23.06,22.99,23.02,185400.0,20.2889,20.2889,20.2274,20.2538,185400.0
2005-01-04 09:30:00,23.15,23.33,23.15,23.32,109500.0,20.3681,20.5265,20.3681,20.5177,109500.0
2005-01-04 10:00:00,23.32,23.32,23.23,23.23,57300.0,20.5177,20.5177,20.4385,20.4385,57300.0
2005-01-04 10:30:00,23.23,23.27,22.92,23.27,68400.0,20.4385,20.4737,20.1658,20.4737,68400.0
2005-01-04 11:00:00,23.27,23.27,23.22,23.24,101700.0,20.4737,20.4737,20.4297,20.4473,101700.0
2005-01-04 11:30:00,23.24,23.25,23.22,23.24,75600.0,20.4473,20.4561,20.4297,20.4473,75600.0
2005-01-04 12:00:00,23.24,23.24,23.19,23.22,53400.0,20.4473,20.4473,20.4033,20.4297,53400.0
2005-01-04 12:30:00,23.22,23.24,23.18,23.18,70500.0,20.4297,20.4473,20.3945,20.3945,70500.0
2005-01-04 13:00:00,23.19,23.23,23.16,23.2,85500.0,20.4033,20.4385,20.3769,20.4121,85500.0
2005-01-04 13:30:00,23.21,23.24,23.16,23.24,57300.0,20.4209,20.4473,20.3769,20.4473,57300.0
2005-01-04 14:00:00,23.23,23.24,23.17,23.18,161100.0,20.4385,20.4473,20.3857,20.3945,161100.0
2005-01-04 14:30:00,23.18,23.18,23.1,23.17,85800.0,20.3945,20.3945,20.3241,20.3857,85800.0
2005-01-04 15:00:00,23.17,23.18,23.1,23.12,93600.0,20.3857,20.3945,20.3241,20.3417,93600.0
2005-01-04 15:30:00,23.12,23.16,23.11,23.12,111900.0,20.3417,20.3769,20.3329,20.3417,111900.0
2005-01-05 09:30:00,23.14,23.18,23.14,23.17,136800.0,20.3593,20.3945,20.3593,20.3857,136800.0
2005-01-05 10:00:00,23.18,23.23,23.16,23.21,167100.0,20.3945,20.4385,20.3769,20.4209,167100.0
2005-01-05 10:30:00,23.21,23.24,23.21,23.23,76500.0,20.4209,20.4473,20.4209,20.4385,76500.0
2005-01-05 11:00:00,23.23,23.3,23.23,23.24,118200.0,20.4385,20.5001,20.4385,20.4473,118200.0
2005-01-05 11:30:00,23.24,23.29,23.23,23.24,67200.0,20.4473,20.4913,20.4385,20.4473,67200.0
2005-01-05 12:00:00,23.24,23.29,23.21,23.26,131400.0,20.4473,20.4913,20.4209,20.4649,131400.0
2005-01-05 12:30:00,23.25,23.25,23.2,23.23,152400.0,20.4561,20.4561,20.4121,20.4385,152400.0
2005-01-05 13:00:00,23.24,23.26,23.23,23.24,133800.0,20.4473,20.4649,20.4385,20.4473,133800.0
2005-01-05 13:30:00,23.24,23.25,23.19,23.21,92100.0,20.4473,20.4561,20.4033,20.4209,92100.0
2005-01-05 14:00:00,23.21,23.22,23.19,23.19,89400.0,20.4209,20.4297,20.4033,20.4033,89400.0
2005-01-05 14:30:00,23.19,23.24,23.18,23.22,131700.0,20.4033,20.4473,20.3945,20.4297,131700.0
2005-01-05 15:00:00,23.2,23.25,23.2,23.2,203400.0,20.4121,20.4561,20.4121,20.4121,203400.0
2005-01-05 15:30:00,23.2,23.21,23.17,23.19,201900.0,20.4121,20.4209,20.3857,20.4033,201900.0
2005-01-06 09:30:00,23.18,23.19,23.1,23.12,49200.0,20.3945,20.4033,20.3241,20.3417,49200.0
2005-01-06 10:00:00,23.12,23.23,23.1,23.19,108600.0,20.3417,20.4385,20.3241,20.4033,108600.0
2005-01-06 10:30:00,23.21,23.22,23.17,23.17,39600.0,20.4209,20.4297,20.3857,20.3857,39600.0
2005-01-06 11:00:00,23.17,23.26,23.17,23.25,58800.0,20.3857,20.4649,20.3857,20.4561,58800.0
2005-01-06 11:30:00,23.27,23.29,23.23,23.26,32100.0,20.4737,20.4913,20.4385,20.4649,32100.0
2005-01-06 12:00:00,23.26,23.29,23.23,23.23,28200.0,20.4649,20.4913,20.4385,20.4385,28200.0
2005-01-06 12:30:00,23.24,23.26,23.2,23.2,36600.0,20.4473,20.4649,20.4121,20.4121,36600.0
2005-01-06 13:00:00,23.2,23.33,23.19,23.31,54900.0,20.4121,20.5265,20.4033,20.5089,54900.0
2005-01-06 13:30:00,23.3,23.33,23.27,23.3,74400.0,20.5001,20.5265,20.4737,20.5001,74400.0
2005-01-06 14:00:00,23.3,23.3,23.25,23.27,148200.0,20.5001,20.5001,20.4561,20.4737,148200.0
2005-01-06 14:30:00,23.27,23.29,23.24,23.24,66600.0,20.4737,20.4913,20.4473,20.4473,66600.0
2005-01-06 15:00:00,23.24,23.25,23.19,23.22,74700.0,20.4473,20.4561,20.4033,20.4297,74700.0
2005-01-06 15:30:00,23.22,23.25,23.19,23.22,100200.0,20.4297,20.4561,20.4033,20.4297,100200.0
2005-01-07 09:30:00,23.27,23.27,23.16,23.17,101400.0,20.4737,20.4737,20.3769,20.3857,101400.0
2005-01-07 10:00:00,23.16,23.2,23.12,23.12,89700.0,20.3769,20.4121,20.3417,20.3417,89700.0
2005-01-07 10:30:00,23.12,23.17,23.06,23.15,98100.0,20.3417,20.3857,20.2889,20.3681,98100.0
2005-01-07 11:00:00,23.15,23.23,23.15,23.2,66000.0,20.3681,20.4385,20.3681,20.4121,66000.0
2005-01-07 11:30:00,23.2,23.22,23.18,23.19,43200.0,20.4121,20.4297,20.3945,20.4033,43200.0
2005-01-07 12:00:00,23.19,23.19,23.16,23.17,58800.0,20.4033,20.4033,20.3769,20.3857,58800.0
2005-01-07 12:30:00,23.17,23.18,23.14,23.17,92700.0,20.3857,20.3945,20.3593,20.3857,92700.0
2005-01-07 13:00:00,23.16,23.17,23.13,23.16,36900.0,20.3769,20.3857,20.3505,20.3769,36900.0
2005-01-07 13:30:00,23.15,23.17,23.14,23.16,32400.0,20.3681,20.3857,20.3593,20.3769,32400.0
2005-01-07 14:00:00,23.15,23.16,23.13,23.14,49500.0,20.3681,20.3769,20.3505,20.3593,49500.0
2005-01-07 14:30:00,23.15,23.16,23.13,23.13,107400.0,20.3681,20.3769,20.3505,20.3505,107400.0
2005-01-07 15:00:00,23.13,23.17,23.1,23.16,82500.0,20.3505,20.3857,20.3241,20.3769,82500.0
2005-01-07 15:30:00,23.16,23.17,23.13,23.15,128400.0,20.3769,20.3857,20.3505,20.3681,128400.0
2005-01-10 09:30:00,23.13,23.15,23.02,23.12,162300.0,20.3505,20.3681,20.2538,20.3417,162300.0
2005-01-10 10:00:00,23.12,23.12,22.99,23.08,237300.0,20.3417,20.3417,20.2274,20.3065,237300.0
2005-01-10 10:30:00,23.08,23.09,23.03,23.04,72900.0,20.3065,20.3153,20.2626,20.2713,72900.0
2005-01-10 11:00:00,23.04,23.04,22.97,23.0,172500.0,20.2713,20.2713,20.2098,20.2362,172500.0
2005-01-10 11:30:00,23.0,23.0,22.96,22.97,102900.0,20.2362,20.2362,20.201,20.2098,102900.0
2005-01-10 12:00:00,22.97,23.0,22.97,23.0,95100.0,20.2098,20.2362,20.2098,20.2362,95100.0
2005-01-10 12:30:00,23.0,23.05,23.0,23.05,74100.0,20.2362,20.2801,20.2362,20.2801,74100.0
2005-01-10 13:00:00,23.06,23.08,23.06,23.08,76500.0,20.2889,20.3065,20.2889,20.3065,76500.0
2005-01-10 13:30:00,23.08,23.08,23.05,23.05,66600.0,20.3065,20.3065,20.2801,20.2801,66600.0
2005-01-10 14:00:00,23.06,23.07,23.02,23.05,68400.0,20.2889,20.2977,20.2538,20.2801,68400.0
2005-01-10 14:30:00,23.04,23.05,22.99,23.0,111900.0,20.2713,20.2801,20.2274,20.2362,111900.0
2005-01-10 15:00:00,23.0,23.05,22.95,22.96,104100.0,20.2362,20.2801,20.1922,20.201,104100.0
2005-01-10 15:30:00,22.97,23.02,22.93,23.02,207300.0,20.2098,20.2538,20.1746,20.2538,207300.0
2005-01-11 09:30:00,22.95,22.95,22.79,22.8,96900.0,20.1922,20.1922,20.0514,20.0602,96900.0
2005-01-11 10:00:00,22.8,22.81,22.7,22.79,125400.0,20.0602,20.069,19.9722,20.0514,125400.0
2005-01-11 10:30:00,22.79,22.79,22.75,22.75,65100.0,20.0514,20.0514,20.0162,20.0162,65100.0
2005-01-11 11:00:00,22.74,22.83,22.73,22.78,89400.0,20.0074,20.0866,19.9986,20.0426,89400.0
2005-01-11 11:30:00,22.78,22.79,22.74,22.77,43200.0,20.0426,20.0514,20.0074,20.0338,43200.0
2005-01-11 12:00:00,22.79,22.8,22.75,22.79,45000.0,20.0514,20.0602,20.0162,20.0514,45000.0
2005-01-11 12:30:00,22.78,22.81,22.77,22.77,28500.0,20.0426,20.069,20.0338,20.0338,28500.0
2005-01-11 13:00:00,22.77,22.8,22.76,22.79,53100.0,20.0338,20.0602,20.025,20.0514,53100.0
2005-01-11 13:30:00,22.8,22.89,22.8,22.89,26700.0,20.0602,20.1394,20.0602,20.1394,26700.0
2005-01-11 14:00:00,22.89,22.95,22.85,22.91,136200.0,20.1394,20.1922,20.1042,20.157,136200.0
2005-01-11 14:30:00,22.91,22.91,22.84,22.85,59400.0,20.157,20.157,20.0954,20.1042,59400.0
2005-01-11 15:00:00,22.85,22.86,22.83,22.84,69600.0,20.1042,20.113,20.0866,20.0954,69600.0
2005-01-11 15:30:00,22.84,22.84,22.78,22.8,103800.0,20.0954,20.0954,20.0426,20.0602,103800.0
2005-01-12 09:30:00,22.77,22.79,22.68,22.74,50400.0,20.0338,20.0514,19.9546,20.0074,50400.0
2005-01-12 10:00:00,22.74,22.81,22.62,22.63,71100.0,20.0074,20.069,19.9018,19.9106,71100.0
2005-01-12 10:30:00,22.63,22.66,22.5,22.57,86700.0,19.9106,19.937,19.7962,19.8578,86700.0
2005-01-12 11:00:00,22.57,22.66,22.56,22.65,82800.0,19.8578,19.937,19.849,19.9282,82800.0
2005-01-12 11:30:00,22.65,22.78,22.65,22.77,59700.0,19.9282,20.0426,19.9282,20.0338,59700.0
2005-01-12 12:00:00,22.76,22.78,22.71,22.78,28200.0,20.025,20.0426,19.981,20.0426,28200.0
2005-01-12 12:30:00,22.77,22.78,22.74,22.74,44400.0,20.0338,20.0426,20.0074,20.0074,44400.0
2005-01-12 13:00:00,22.75,22.75,22.69,22.69,31500.0,20.0162,20.0162,19.9634,19.9634,31500.0
2005-01-12 13:30:00,22.69,22.71,22.65,22.66,53100.0,19.9634,19.981,19.9282,19.937,53100.0
2005-01-12 14:00:00,22.66,22.78,22.66,22.75,114300.0,19.937,20.0426,19.937,20.0162,114300.0
2005-01-12 14:30:00,22.74,22.84,22.71,22.84,81900.0,20.0074,20.0954,19.981,20.0954,81900.0
2005-01-12 15:00:00,22.84,22.84,22.76,22.78,82800.0,20.0954,20.0954,20.025,20.0426,82800.0
2005-01-12 15:30:00,22.77,22.87,22.77,22.82,150600.0,20.0338,20.1218,20.0338,20.0778,150600.0
2005-01-13 09:30:00,22.8,22.83,22.72,22.79,82200.0,20.0602,20.0866,19.9898,20.0514,82200.0
2005-01-13 10:00:00,22.79,22.8,22.74,22.76,58500.0,20.0514,20.0602,20.0074,20.025,58500.0
2005-01-13 10:30:00,22.77,22.8,22.7,22.72,53100.0,20.0338,20.0602,19.9722,19.9898,53100.0
2005-01-13 11:00:00,22.73,22.8,22.72,22.78,46500.0,19.9986,20.0602,19.9898,20.0426,46500.0
2005-01-13 11:30:00,22.78,22.78,22.71,22.75,57900.0,20.0426,20.0426,19.981,20.0162,57900.0
2005-01-13 12:00:00,22.76,22.79,22.76,22.77,41100.0,20.025,20.0514,20.025,20.0338,41100.0
2005-01-13 12:30:00,22.77,22.82,22.76,22.82,29100.0,20.0338,20.0778,20.025,20.0778,29100.0
2005-01-13 13:00:00,22.82,22.84,22.82,22.83,38400.0,20.0778,20.0954,20.0778,20.0866,38400.0
2005-01-13 13:30:00,22.83,22.86,22.81,22.86,31800.0,20.0866,20.113,20.069,20.113,31800.0
2005-01-13 14:00:00,22.87,22.91,22.83,22.91,62700.0,20.1218,20.157,20.0866,20.157,62700.0
2005-01-13 14:30:00,22.91,22.91,22.84,22.84,57900.0,20.157,20.157,20.0954,20.0954,57900.0
2005-01-13 15:00:00,22.85,22.87,22.76,22.76,91500.0,20.1042,20.1218,20.025,20.025,91500.0
2005-01-13 15:30:00,22.76,22.8,22.62,22.67,138300.0,20.025,20.0602,19.9018,19.9458,138300.0
2005-01-14 09:30:00,22.82,22.82,22.66,22.69,105300.0,20.0778,20.0778,19.937,19.9634,105300.0
2005-01-14 10:00:00,22.73,22.77,22.67,22.77,73800.0,19.9986,20.0338,19.9458,20.0338,73800.0
2005-01-14 10:30:00,22.79,22.83,22.73,22.76,62700.0,20.0514,20.0866,19.9986,20.025,62700.0
2005-01-14 11:00:00,22.75,22.81,22.74,22.75,45300.0,20.0162,20.069,20.0074,20.0162,45300.0
2005-01-14 11:30:00,22.76,22.76,22.69,22.71,43500.0,20.025,20.025,19.9634,19.981,43500.0
2005-01-14 12:00:00,22.72,22.81,22.72,22.81,32700.0,19.9898,20.069,19.9898,20.069,32700.0
2005-01-14 12:30:00,22.81,22.85,22.8,22.85,55200.0,20.069,20.1042,20.0602,20.1042,55200.0
2005-01-14 13:00:00,22.85,22.88,22.84,22.88,91800.0,20.1042,20.1306,20.0954,20.1306,91800.0
2005-01-14 13:30:00,22.89,22.93,22.87,22.89,50400.0,20.1394,20.1746,20.1218,20.1394,50400.0
2005-01-14 14:00:00,22.89,22.99,22.89,22.97,86400.0,20.1394,20.2274,20.1394,20.2098,86400.0
2005-01-14 14:30:00,22.95,23.04,22.94,23.03,82800.0,20.1922,20.2713,20.1834,20.2626,82800.0
2005-01-14 15:00:00,23.03,23.05,23.0,23.04,83100.0,20.2626,20.2801,20.2362,20.2713,83100.0
2005-01-14 15:30:00,23.04,23.14,23.04,23.13,200400.0,20.2713,20.3593,20.2713,20.3505,200400.0
2005-01-18 09:30:00,23.14,23.29,23.14,23.25,140400.0,20.3593,20.4913,20.3593,20.4561,140400.0
2005-01-18 10:00:00,23.25,23.34,23.21,23.34,92400.0,20.4561,20.5353,20.4209,20.5353,92400.0
2005-01-18 10:30:00,23.34,23.57,23.34,23.43,179700.0,20.5353,20.7377,20.5353,20.6145,179700.0
2005-01-18 11:00:00,23.43,23.48,23.43,23.47,124500.0,20.6145,20.6585,20.6145,20.6497,124500.0
2005-01-18 11:30:00,23.47,23.54,23.47,23.53,101700.0,20.6497,20.7113,20.6497,20.7025,101700.0
2005-01-18 12:00:00,23.52,23.62,23.51,23.61,113400.0,20.6937,20.7817,20.6849,20.7729,113400.0
2005-01-18 12:30:00,23.61,23.65,23.58,23.58,79500.0,20.7729,20.808,20.7465,20.7465,79500.0
2005-01-18 13:00:00,23.58,23.59,23.56,23.59,75000.0,20.7465,20.7553,20.7289,20.7553,75000.0
2005-01-18 13:30:00,23.59,23.67,23.59,23.66,140100.0,20.7553,20.8256,20.7553,20.8168,140100.0
2005-01-18 14:00:00,23.65,23.8,23.65,23.74,227100.0,20.808,20.94,20.808,20.8872,227100.0
2005-01-18 14:30:00,23.74,23.77,23.69,23.72,113100.0,20.8872,20.9136,20.8432,20.8696,113100.0
2005-01-18 15:00:00,23.72,23.76,23.71,23.75,128400.0,20.8696,20.9048,20.8608,20.896,128400.0
2005-01-18 15:30:00,23.75,23.81,23.72,23.8,196200.0,20.896,20.9488,20.8696,20.94,196200.0
2005-01-19 09:30:00,23.8,23.86,23.6,23.71,115200.0,20.94,20.9928,20.7641,20.8608,115200.0
2005-01-19 10:00:00,23.71,23.82,23.71,23.73,69600.0,20.8608,20.9576,20.8608,20.8784,69600.0
2005-01-19 10:30:00,23.74,23.75,23.63,23.73,64200.0,20.8872,20.896,20.7905,20.8784,64200.0
2005-01-19 11:00:00,23.73,23.76,23.69,23.69,77400.0,20.8784,20.9048,20.8432,20.8432,77400.0
2005-01-19 11:30:00,23.69,23.72,23.65,23.67,52800.0,20.8432,20.8696,20.808,20.8256,52800.0
2005-01-19 12:00:00,23.67,23.68,23.58,23.61,68700.0,20.8256,20.8344,20.7465,20.7729,68700.0
2005-01-19 12:30:00,23.61,23.7,23.6,23.68,50100.0,20.7729,20.852,20.7641,20.8344,50100.0
2005-01-19 13:00:00,23.67,23.71,23.63,23.65,50700.0,20.8256,20.8608,20.7905,20.808,50700.0
2005-01-19 13:30:00,23.64,23.67,23.62,23.62,62100.0,20.7992,20.8256,20.7817,20.7817,62100.0
2005-01-19 14:00:00,23.63,23.67,23.62,23.67,60600.0,20.7905,20.8256,20.7817,20.8256,60600.0
2005-01-19 14:30:00,23.67,23.68,23.61,23.63,43200.0,20.8256,20.8344,20.7729,20.7905,43200.0
2005-01-19 15:00:00,23.63,23.7,23.54,23.54,72900.0,20.7905,20.852,20.7113,20.7113,72900.0
2005-01-19 15:30:00,23.55,23.61,23.52,23.52,122100.0,20.7201,20.7729,20.6937,20.6937,122100.0
2005-01-20 09:30:00,23.33,23.33,23.06,23.06,93600.0,20.5265,20.5265,20.2889,20.2889,93600.0
2005-01-20 10:00:00,23.06,23.15,23.02,23.02,125100.0,20.2889,20.3681,20.2538,20.2538,125100.0
2005-01-20 10:30:00,23.0,23.09,22.97,23.05,86100.0,20.2362,20.3153,20.2098,20.2801,86100.0
2005-01-20 11:00:00,23.05,23.13,23.0,23.04,70200.0,20.2801,20.3505,20.2362,20.2713,70200.0
2005-01-20 11:30:00,23.05,23.07,23.01,23.03,60900.0,20.2801,20.2977,20.245,20.2626,60900.0
2005-01-20 12:00:00,23.03,23.07,22.99,23.05,66900.0,20.2626,20.2977,20.2274,20.2801,66900.0
2005-01-20 12:30:00,23.06,23.09,23.05,23.07,94200.0,20.2889,20.3153,20.2801,20.2977,94200.0
2005-01-20 13:00:00,23.08,23.11,23.0,23.05,98400.0,20.3065,20.3329,20.2362,20.2801,98400.0
2005-01-20 13:30:00,23.06,23.13,23.06,23.09,80100.0,20.2889,20.3505,20.2889,20.3153,80100.0
2005-01-20 14:00:00,23.1,23.21,23.1,23.18,65700.0,20.3241,20.4209,20.3241,20.3945,65700.0
2005-01-20 14:30:00,23.18,23.21,23.14,23.17,93000.0,20.3945,20.4209,20.3593,20.3857,93000.0
2005-01-20 15:00:00,23.17,23.21,23.1,23.11,123900.0,20.3857,20.4209,20.3241,20.3329,123900.0
2005-01-20 15:30:00,23.1,23.12,22.96,22.97,331500.0,20.3241,20.3417,20.201,20.2098,331500.0
2005-01-21 09:30:00,22.9,22.97,22.83,22.91,154800.0,20.1482,20.2098,20.0866,20.157,154800.0
2005-01-21 10:00:00,22.91,22.94,22.82,22.94,98400.0,20.157,20.1834,20.0778,20.1834,98400.0
2005-01-21 10:30:00,22.93,22.94,22.88,22.92,53100.0,20.1746,20.1834,20.1306,20.1658,53100.0
2005-01-21 11:00:00,22.93,22.95,22.89,22.94,52200.0,20.1746,20.1922,20.1394,20.1834,52200.0
2005-01-21 11:30:00,22.94,22.96,22.91,22.95,48300.0,20.1834,20.201,20.157,20.1922,48300.0
2005-01-21 12:00:00,22.95,22.99,22.93,22.98,50100.0,20.1922,20.2274,20.1746,20.2186,50100.0
2005-01-21 12:30:00,22.98,23.01,22.97,22.98,31800.0,20.2186,20.245,20.2098,20.2186,31800.0
2005-01-21 13:00:00,22.98,22.98,22.94,22.94,40200.0,20.2186,20.2186,20.1834,20.1834,40200.0
2005-01-21 13:30:00,22.94,22.94,22.83,22.88,74700.0,20.1834,20.1834,20.0866,20.1306,74700.0
2005-01-21 14:00:00,22.88,22.94,22.88,22.93,37800.0,20.1306,20.1834,20.1306,20.1746,37800.0
2005-01-21 14:30:00,22.95,22.95,22.86,22.86,47700.0,20.1922,20.1922,20.113,20.113,47700.0
2005-01-21 15:00:00,22.88,23.02,22.81,22.89,67200.0,20.1306,20.2538,20.069,20.1394,67200.0
2005-01-21 15:30:00,22.89,22.89,22.78,22.78,148800.0,20.1394,20.1394,20.0426,20.0426,148800.0
2005-01-24 09:30:00,22.83,22.97,22.83,22.95,46200.0,20.0866,20.2098,20.0866,20.1922,46200.0
2005-01-24 10:00:00,22.95,22.99,22.89,22.97,83100.0,20.1922,20.2274,20.1394,20.2098,83100.0
2005-01-24 10:30:00,22.98,23.11,22.98,23.04,105600.0,20.2186,20.3329,20.2186,20.2713,105600.0
2005-01-24 11:00:00,23.05,23.25,23.02,23.17,75000.0,20.2801,20.4561,20.2538,20.3857,75000.0
2005-01-24 11:30:00,23.17,23.19,23.12,23.17,64200.0,20.3857,20.4033,20.3417,20.3857,64200.0
2005-01-24 12:00:00,23.21,23.24,23.12,23.13,70800.0,20.4209,20.4473,20.3417,20.3505,70800.0
2005-01-24 12:30:00,23.14,23.2,23.13,23.19,59100.0,20.3593,20.4121,20.3505,20.4033,59100.0
2005-01-24 13:00:00,23.19,23.25,23.19,23.24,61800.0,20.4033,20.4561,20.4033,20.4473,61800.0
2005-01-24 13:30:00,23.24,23.26,23.12,23.12,54000.0,20.4473,20.4649,20.3417,20.3417,54000.0
2005-01-24 14:00:00,23.12,23.17,23.1,23.12,41700.0,20.3417,20.3857,20.3241,20.3417,41700.0
2005-01-24 14:30:00,23.12,23.13,23.01,23.02,74700.0,20.3417,20.3505,20.245,20.2538,74700.0
2005-01-24 15:00:00,23.01,23.11,23.01,23.04,77400.0,20.245,20.3329,20.245,20.2713,77400.0
2005-01-24 15:30:00,23.04,23.08,23.0,23.02,102300.0,20.2713,20.3065,20.2362,20.2538,102300.0
2005-01-25 09:30:00,23.08,23.09,22.96,22.97,61800.0,20.3065,20.3153,20.201,20.2098,61800.0
2005-01-25 10:00:00,22.97,22.97,22.92,22.94,72900.0,20.2098,20.2098,20.1658,20.1834,72900.0
2005-01-25 10:30:00,22.95,23.01,22.93,22.96,74700.0,20.1922,20.245,20.1746,20.201,74700.0
2005-01-25 11:00:00,22.96,22.96,22.9,22.94,53700.0,20.201,20.201,20.1482,20.1834,53700.0
2005-01-25 11:30:00,22.93,22.94,22.88,22.91,42000.0,20.1746,20.1834,20.1306,20.157,42000.0
2005-01-25 12:00:00,22.92,22.95,22.89,22.89,35400.0,20.1658,20.1922,20.1394,20.1394,35400.0
2005-01-25 12:30:00,22.9,22.9,22.82,22.82,48000.0,20.1482,20.1482,20.0778,20.0778,48000.0
2005-01-25 13:00:00,22.81,22.87,22.81,22.86,46800.0,20.069,20.1218,20.069,20.113,46800.0
2005-01-25 13:30:00,22.86,22.86,22.77,22.83,54000.0,20.113,20.113,20.0338,20.0866,54000.0
2005-01-25 14:00:00,22.82,22.82,22.77,22.77,45300.0,20.0778,20.0778,20.0338,20.0338,45300.0
2005-01-25 14:30:00,22.77,22.83,22.77,22.83,51300.0,20.0338,20.0866,20.0338,20.0866,51300.0
2005-01-25 15:00:00,22.82,22.86,22.76,22.79,71100.0,20.0778,20.113,20.025,20.0514,71100.0
2005-01-25 15:30:00,22.79,22.79,22.69,22.71,93900.0,20.0514,20.0514,19.9634,19.981,93900.0
2005-01-26 09:30:00,22.57,22.7,22.57,22.69,105600.0,19.8578,19.9722,19.8578,19.9634,105600.0
2005-01-26 10:00:00,22.69,22.71,22.61,22.69,65100.0,19.9634,19.981,19.893,19.9634,65100.0
2005-01-26 10:30:00,22.69,22.77,22.62,22.76,76800.0,19.9634,20.0338,19.9018,20.025,76800.0
2005-01-26 11:00:00,22.75,22.81,22.7,22.75,76800.0,20.0162,20.069,19.9722,20.0162,76800.0
2005-01-26 11:30:00,22.74,22.78,22.71,22.77,50400.0,20.0074,20.0426,19.981,20.0338,50400.0
2005-01-26 12:00:00,22.77,22.79,22.75,22.76,42300.0,20.0338,20.0514,20.0162,20.025,42300.0
2005-01-26 12:30:00,22.76,22.84,22.73,22.75,72300.0,20.025,20.0954,19.9986,20.0162,72300.0
2005-01-26 13:00:00,22.75,22.86,22.75,22.86,55800.0,20.0162,20.113,20.0162,20.113,55800.0
2005-01-26 13:30:00,22.86,22.92,22.85,22.9,40800.0,20.113,20.1658,20.1042,20.1482,40800.0
2005-01-26 14:00:00,22.91,22.95,22.86,22.86,49500.0,20.157,20.1922,20.113,20.113,49500.0
2005-01-26 14:30:00,22.85,22.86,22.8,22.81,27900.0,20.1042,20.113,20.0602,20.069,27900.0
2005-01-26 15:00:00,22.81,22.84,22.77,22.82,57300.0,20.069,20.0954,20.0338,20.0778,57300.0
2005-01-26 15:30:00,22.82,22.84,22.79,22.81,75900.0,20.0778,20.0954,20.0514,20.069,75900.0
2005-01-27 09:30:00,22.78,22.87,22.75,22.87,33900.0,20.0426,20.1218,20.0162,20.1218,33900.0
2005-01-27 10:00:00,22.87,22.88,22.76,22.78,45000.0,20.1218,20.1306,20.025,20.0426,45000.0
2005-01-27 10:30:00,22.78,22.85,22.78,22.85,34500.0,20.0426,20.1042,20.0426,20.1042,34500.0
2005-01-27 11:00:00,22.84,22.87,22.82,22.83,31500.0,20.0954,20.1218,20.0778,20.0866,31500.0
2005-01-27 11:30:00,22.84,22.85,22.83,22.83,17100.0,20.0954,20.1042,20.0866,20.0866,17100.0
2005-01-27 12:00:00,22.83,22.83,22.75,22.77,339000.0,20.0866,20.0866,20.0162,20.0338,339000.0
2005-01-27 12:30:00,22.77,22.79,22.75,22.75,51000.0,20.0338,20.0514,20.0162,20.0162,51000.0
2005-01-27 13:00:00,22.75,22.78,22.7,22.7,38400.0,20.0162,20.0426,19.9722,19.9722,38400.0
2005-01-27 13:30:00,22.68,22.68,22.61,22.62,69000.0,19.9546,19.9546,19.893,19.9018,69000.0
2005-01-27 14:00:00,22.62,22.65,22.58,22.63,52500.0,19.9018,19.9282,19.8666,19.9106,52500.0
2005-01-27 14:30:00,22.63,22.63,22.59,22.6,41100.0,19.9106,19.9106,19.8754,19.8842,41100.0
2005-01-27 15:00:00,22.61,22.64,22.57,22.63,78600.0,19.893,19.9194,19.8578,19.9106,78600.0
2005-01-27 15:30:00,22.63,22.68,22.62,22.63,80400.0,19.9106,19.9546,19.9018,19.9106,80400.0
2005-01-28 09:30:00,22.62,22.62,22.47,22.47,43500.0,19.9018,19.9018,19.7698,19.7698,43500.0
2005-01-28 10:00:00,22.48,22.56,22.48,22.55,38100.0,19.7786,19.849,19.7786,19.8402,38100.0
2005-01-28 10:30:00,22.55,22.58,22.46,22.47,56100.0,19.8402,19.8666,19.761,19.7698,56100.0
2005-01-28 11:00:00,22.47,22.49,22.38,22.4,74700.0,19.7698,19.7874,19.6907,19.7083,74700.0
2005-01-28 11:30:00,22.39,22.43,22.37,22.37,64500.0,19.6995,19.7347,19.6819,19.6819,64500.0
2005-01-28 12:00:00,22.37,22.42,22.36,22.37,45300.0,19.6819,19.7259,19.6731,19.6819,45300.0
2005-01-28 12:30:00,22.39,22.42,22.36,22.39,45600.0,19.6995,19.7259,19.6731,19.6995,45600.0
2005-01-28 13:00:00,22.38,22.46,22.38,22.46,27600.0,19.6907,19.761,19.6907,19.761,27600.0
2005-01-28 13:30:00,22.44,22.46,22.38,22.42,37800.0,19.7434,19.761,19.6907,19.7259,37800.0
2005-01-28 14:00:00,22.42,22.43,22.35,22.42,80700.0,19.7259,19.7347,19.6643,19.7259,80700.0
2005-01-28 14:30:00,22.42,22.45,22.35,22.38,55200.0,19.7259,19.7522,19.6643,19.6907,55200.0
2005-01-28 15:00:00,22.36,22.43,22.36,22.4,48900.0,19.6731,19.7347,19.6731,19.7083,48900.0
2005-01-28 15:30:00,22.39,22.49,22.38,22.45,97500.0,19.6995,19.7874,19.6907,19.7522,97500.0
2005-01-31 09:30:00,22.67,22.69,22.62,22.67,96600.0,19.9458,19.9634,19.9018,19.9458,96600.0
2005-01-31 10:00:00,22.67,22.7,22.63,22.68,64800.0,19.9458,19.9722,19.9106,19.9546,64800.0
2005-01-31 10:30:00,22.67,22.67,22.62,22.65,26400.0,19.9458,19.9458,19.9018,19.9282,26400.0
2005-01-31 11:00:00,22.65,22.67,22.61,22.62,58500.0,19.9282,19.9458,19.893,19.9018,58500.0
2005-01-31 11:30:00,22.63,22.65,22.62,22.63,37500.0,19.9106,19.9282,19.9018,19.9106,37500.0
2005-01-31 12:00:00,22.63,22.73,22.58,22.71,60300.0,19.9106,19.9986,19.8666,19.981,60300.0
2005-01-31 12:30:00,22.71,22.75,22.66,22.74,45600.0,19.981,20.0162,19.937,20.0074,45600.0
2005-01-31 13:00:00,22.73,22.74,22.69,22.69,28500.0,19.9986,20.0074,19.9634,19.9634,28500.0
2005-01-31 13:30:00,22.69,22.69,22.65,22.67,51000.0,19.9634,19.9634,19.9282,19.9458,51000.0
2005-01-31 14:00:00,22.67,22.68,22.65,22.65,69000.0,19.9458,19.9546,19.9282,19.9282,69000.0
2005-01-31 14:30:00,22.65,22.7,22.63,22.67,139500.0,19.9282,19.9722,19.9106,19.9458,139500.0
2005-01-31 15:00:00,22.66,22.69,22.64,22.69,96900.0,19.937,19.9634,19.9194,19.9634,96900.0
2005-01-31 15:30:00,22.69,22.7,22.66,22.66,113100.0,19.9634,19.9722,19.937,19.937,113100.0
2005-02-01 09:30:00,22.64,22.66,22.57,22.57,38100.0,19.9194,19.937,19.8578,19.8578,38100.0
2005-02-01 10:00:00,22.57,22.57,22.56,22.56,351900.0,19.8578,19.8578,19.849,19.849,351900.0
2005-02-01 10:30:00,22.56,22.7,22.56,22.66,78900.0,19.849,19.9722,19.849,19.937,78900.0
2005-02-01 11:00:00,22.67,22.7,22.65,22.68,61500.0,19.9458,19.9722,19.9282,19.9546,61500.0
2005-02-01 11:30:00,22.69,22.72,22.67,22.72,76800.0,19.9634,19.9898,19.9458,19.9898,76800.0
2005-02-01 12:00:00,22.72,22.73,22.71,22.73,144600.0,19.9898,19.9986,19.981,19.9986,144600.0
2005-02-01 12:30:00,22.73,22.73,22.71,22.72,69600.0,19.9986,19.9986,19.981,19.9898,69600.0
2005-02-01 13:00:00,22.72,22.73,22.69,22.73,117600.0,19.9898,19.9986,19.9634,19.9986,117600.0
2005-02-01 13:30:00,22.75,22.75,22.67,22.7,110400.0,20.0162,20.0162,19.9458,19.9722,110400.0
2005-02-01 14:00:00,22.7,22.74,22.7,22.73,100800.0,19.9722,20.0074,19.9722,19.9986,100800.0
2005-02-01 14:30:00,22.72,22.76,22.7,22.72,124200.0,19.9898,20.025,19.9722,19.9898,124200.0
2005-02-01 15:00:00,22.72,22.77,22.72,22.76,85500.0,19.9898,20.0338,19.9898,20.025,85500.0
2005-02-01 15:30:00,22.76,22.8,22.73,22.75,107700.0,20.025,20.0602,19.9986,20.0162,107700.0
2005-02-02 09:30:00,22.75,22.86,22.75,22.86,40800.0,20.0162,20.113,20.0162,20.113,40800.0
2005-02-02 10:00:00,22.86,22.9,22.84,22.89,78600.0,20.113,20.1482,20.0954,20.1394,78600.0
2005-02-02 10:30:00,22.9,22.97,22.9,22.97,59100.0,20.1482,20.2098,20.1482,20.2098,59100.0
2005-02-02 11:00:00,22.97,23.1,22.96,23.09,111300.0,20.2098,20.3241,20.201,20.3153,111300.0
2005-02-02 11:30:00,23.09,23.16,23.09,23.1,94500.0,20.3153,20.3769,20.3153,20.3241,94500.0
2005-02-02 12:00:00,23.1,23.1,23.09,23.09,75000.0,20.3241,20.3241,20.3153,20.3153,75000.0
2005-02-02 12:30:00,23.07,23.16,23.07,23.16,99000.0,20.2977,20.3769,20.2977,20.3769,99000.0
2005-02-02 13:00:00,23.16,23.29,23.16,23.29,145500.0,20.3769,20.4913,20.3769,20.4913,145500.0
2005-02-02 13:30:00,23.28,23.28,23.16,23.18,57300.0,20.4825,20.4825,20.3769,20.3945,57300.0
2005-02-02 14:00:00,23.17,23.3,23.17,23.27,60600.0,20.3857,20.5001,20.3857,20.4737,60600.0
2005-02-02 14:30:00,23.27,23.28,23.13,23.18,85800.0,20.4737,20.4825,20.3505,20.3945,85800.0
2005-02-02 15:00:00,23.17,23.17,23.12,23.16,87300.0,20.3857,20.3857,20.3417,20.3769,87300.0
2005-02-02 15:30:00,23.15,23.32,23.12,23.26,189000.0,20.3681,20.5177,20.3417,20.4649,189000.0
2005-02-03 09:30:00,23.1,23.13,23.08,23.09,69600.0,20.3241,20.3505,20.3065,20.3153,69600.0
2005-02-03 10:00:00,23.11,23.14,23.05,23.05,66000.0,20.3329,20.3593,20.2801,20.2801,66000.0
2005-02-03 10:30:00,23.05,23.13,23.03,23.06,72000.0,20.2801,20.3505,20.2626,20.2889,72000.0
2005-02-03 11:00:00,23.04,23.06,22.94,22.96,58800.0,20.2713,20.2889,20.1834,20.201,58800.0
2005-02-03 11:30:00,22.96,22.99,22.94,22.95,56400.0,20.201,20.2274,20.1834,20.1922,56400.0
2005-02-03 12:00:00,22.95,22.97,22.92,22.97,35100.0,20.1922,20.2098,20.1658,20.2098,35100.0
2005-02-03 12:30:00,22.96,22.96,22.86,22.9,54600.0,20.201,20.201,20.113,20.1482,54600.0
2005-02-03 13:00:00,22.9,22.91,22.87,22.87,35700.0,20.1482,20.157,20.1218,20.1218,35700.0
2005-02-03 13:30:00,22.88,22.92,22.87,22.92,60000.0,20.1306,20.1658,20.1218,20.1658,60000.0
2005-02-03 14:00:00,22.92,22.96,22.92,22.92,68100.0,20.1658,20.201,20.1658,20.1658,68100.0
2005-02-03 14:30:00,22.91,22.91,22.85,22.88,58500.0,20.157,20.157,20.1042,20.1306,58500.0
2005-02-03 15:00:00,22.89,22.89,22.84,22.88,72000.0,20.1394,20.1394,20.0954,20.1306,72000.0
2005-02-03 15:30:00,22.9,23.0,22.89,22.98,148500.0,20.1482,20.2362,20.1394,20.2186,148500.0
2005-02-04 09:30:00,23.08,23.22,23.06,23.14,87300.0,20.3065,20.4297,20.2889,20.3593,87300.0
2005-02-04 10:00:00,23.13,23.23,23.12,23.23,63300.0,20.3505,20.4385,20.3417,20.4385,63300.0
2005-02-04 10:30:00,23.22,23.25,23.22,23.24,52800.0,20.4297,20.4561,20.4297,20.4473,52800.0
2005-02-04 11:00:00,23.26,23.28,23.13,23.14,97800.0,20.4649,20.4825,20.3505,20.3593,97800.0
2005-02-04 11:30:00,23.15,23.19,23.11,23.11,51000.0,20.3681,20.4033,20.3329,20.3329,51000.0
2005-02-04 12:00:00,23.1,23.19,23.1,23.19,30000.0,20.3241,20.4033,20.3241,20.4033,30000.0
2005-02-04 12:30:00,23.19,23.2,23.15,23.19,32700.0,20.4033,20.4121,20.3681,20.4033,32700.0
2005-02-04 13:00:00,23.19,23.19,23.12,23.16,47700.0,20.4033,20.4033,20.3417,20.3769,47700.0
2005-02-04 13:30:00,23.16,23.21,23.14,23.16,79500.0,20.3769,20.4209,20.3593,20.3769,79500.0
2005-02-04 14:00:00,23.16,23.69,23.16,23.59,999900.0,20.3769,20.8432,20.3769,20.7553,999900.0
2005-02-04 14:30:00,23.62,23.93,23.53,23.53,403800.0,20.7817,21.0544,20.7025,20.7025,403800.0
2005-02-04 15:00:00,23.54,23.64,23.51,23.52,258300.0,20.7113,20.7992,20.6849,20.6937,258300.0
2005-02-04 15:30:00,23.51,23.65,23.51,23.61,390600.0,20.6849,20.808,20.6849,20.7729,390600.0
2005-02-07 09:30:00,23.7,23.7,23.57,23.6,97500.0,20.852,20.852,20.7377,20.7641,97500.0
2005-02-07 10:00:00,23.59,23.59,23.51,23.55,144600.0,20.7553,20.7553,20.6849,20.7201,144600.0
2005-02-07 10:30:00,23.54,23.61,23.53,23.57,96900.0,20.7113,20.7729,20.7025,20.7377,96900.0
2005-02-07 11:00:00,23.57,23.58,23.54,23.55,71400.0,20.7377,20.7465,20.7113,20.7201,71400.0
2005-02-07 11:30:00,23.54,23.55,23.51,23.51,41400.0,20.7113,20.7201,20.6849,20.6849,41400.0
2005-02-07 12:00:00,23.5,23.51,23.42,23.46,48900.0,20.6761,20.6849,20.6057,20.6409,48900.0
2005-02-07 12:30:00,23.46,23.48,23.43,23.48,44100.0,20.6409,20.6585,20.6145,20.6585,44100.0
2005-02-07 13:00:00,23.49,23.5,23.43,23.48,40800.0,20.6673,20.6761,20.6145,20.6585,40800.0
2005-02-07 13:30:00,23.5,23.5,23.42,23.45,17700.0,20.6761,20.6761,20.6057,20.6321,17700.0
2005-02-07 14:00:00,23.45,23.48,23.45,23.46,44400.0,20.6321,20.6585,20.6321,20.6409,44400.0
2005-02-07 14:30:00,23.46,23.52,23.46,23.49,27900.0,20.6409,20.6937,20.6409,20.6673,27900.0
2005-02-07 15:00:00,23.49,23.51,23.47,23.49,86100.0,20.6673,20.6849,20.6497,20.6673,86100.0
2005-02-07 15:30:00,23.49,23.52,23.46,23.47,103200.0,20.6673,20.6937,20.6409,20.6497,103200.0
2005-02-08 09:30:00,23.43,23.47,23.41,23.47,52500.0,20.6145,20.6497,20.5969,20.6497,52500.0
2005-02-08 10:00:00,23.47,23.48,23.36,23.4,76200.0,20.6497,20.6585,20.5529,20.5881,76200.0
2005-02-08 10:30:00,23.4,23.44,23.4,23.43,118200.0,20.5881,20.6233,20.5881,20.6145,118200.0
2005-02-08 11:00:00,23.43,23.5,23.42,23.5,98100.0,20.6145,20.6761,20.6057,20.6761,98100.0
2005-02-08 11:30:00,23.5,23.5,23.42,23.45,74100.0,20.6761,20.6761,20.6057,20.6321,74100.0
2005-02-08 12:00:00,23.45,23.51,23.38,23.42,120600.0,20.6321,20.6849,20.5705,20.6057,120600.0
2005-02-08 12:30:00,23.43,23.43,23.39,23.43,60000.0,20.6145,20.6145,20.5793,20.6145,60000.0
2005-02-08 13:00:00,23.43,23.46,23.41,23.45,58800.0,20.6145,20.6409,20.5969,20.6321,58800.0
2005-02-08 13:30:00,23.45,23.48,23.41,23.45,74700.0,20.6321,20.6585,20.5969,20.6321,74700.0
2005-02-08 14:00:00,23.45,23.51,23.44,23.5,72000.0,20.6321,20.6849,20.6233,20.6761,72000.0
2005-02-08 14:30:00,23.49,23.5,23.47,23.5,54900.0,20.6673,20.6761,20.6497,20.6761,54900.0
2005-02-08 15:00:00,23.5,23.5,23.47,23.48,75000.0,20.6761,20.6761,20.6497,20.6585,75000.0
2005-02-08 15:30:00,23.47,23.51,23.46,23.5,84900.0,20.6497,20.6849,20.6409,20.6761,84900.0
2005-02-09 09:30:00,23.5,23.56,23.48,23.52,52200.0,20.6761,20.7289,20.6585,20.6937,52200.0
2005-02-09 10:00:00,23.52,23.6,23.35,23.35,81000.0,20.6937,20.7641,20.5441,20.5441,81000.0
2005-02-09 10:30:00,23.35,23.38,23.28,23.28,64800.0,20.5441,20.5705,20.4825,20.4825,64800.0
2005-02-09 11:00:00,23.28,23.28,23.2,23.25,65700.0,20.4825,20.4825,20.4121,20.4561,65700.0
2005-02-09 11:30:00,23.25,23.3,23.23,23.28,73800.0,20.4561,20.5001,20.4385,20.4825,73800.0
2005-02-09 12:00:00,23.29,23.29,23.22,23.27,73500.0,20.4913,20.4913,20.4297,20.4737,73500.0
2005-02-09 12:30:00,23.27,23.29,23.25,23.27,92100.0,20.4737,20.4913,20.4561,20.4737,92100.0
2005-02-09 13:00:00,23.27,23.28,23.25,23.27,49500.0,20.4737,20.4825,20.4561,20.4737,49500.0
2005-02-09 13:30:00,23.28,23.29,23.25,23.25,42300.0,20.4825,20.4913,20.4561,20.4561,42300.0
2005-02-09 14:00:00,23.26,23.26,23.14,23.18,67800.0,20.4649,20.4649,20.3593,20.3945,67800.0
2005-02-09 14:30:00,23.18,23.26,23.17,23.25,75000.0,20.3945,20.4649,20.3857,20.4561,75000.0
2005-02-09 15:00:00,23.25,23.31,23.24,23.28,93000.0,20.4561,20.5089,20.4473,20.4825,93000.0
2005-02-09 15:30:00,23.28,23.3,23.21,23.26,82800.0,20.4825,20.5001,20.4209,20.4649,82800.0
2005-02-10 09:30:00,23.67,23.67,23.56,23.56,196200.0,20.8256,20.8256,20.7289,20.7289,196200.0
2005-02-10 10:00:00,23.56,23.8,23.52,23.65,273000.0,20.7289,20.94,20.6937,20.808,273000.0
2005-02-10 10:30:00,23.67,23.79,23.66,23.79,103800.0,20.8256,20.9312,20.8168,20.9312,103800.0
2005-02-10 11:00:00,23.8,23.89,23.74,23.76,165900.0,20.94,21.0192,20.8872,20.9048,165900.0
2005-02-10 11:30:00,23.76,23.76,23.65,23.75,242100.0,20.9048,20.9048,20.808,20.896,242100.0
2005-02-10 12:00:00,23.7,23.7,23.46,23.47,76500.0,20.852,20.852,20.6409,20.6497,76500.0
2005-02-10 12:30:00,23.46,23.46,23.41,23.45,50700.0,20.6409,20.6409,20.5969,20.6321,50700.0
2005-02-10 13:00:00,23.46,23.63,23.45,23.63,106800.0,20.6409,20.7905,20.6321,20.7905,106800.0
2005-02-10 13:30:00,23.62,23.64,23.43,23.5,77100.0,20.7817,20.7992,20.6145,20.6761,77100.0
2005-02-10 14:00:00,23.52,23.53,23.43,23.49,77100.0,20.6937,20.7025,20.6145,20.6673,77100.0
2005-02-10 14:30:00,23.47,23.64,23.46,23.63,108900.0,20.6497,20.7992,20.6409,20.7905,108900.0
2005-02-10 15:00:00,23.63,23.74,23.63,23.74,109200.0,20.7905,20.8872,20.7905,20.8872,109200.0
2005-02-10 15:30:00,23.72,23.91,23.72,23.77,209100.0,20.8696,21.0368,20.8696,20.9136,209100.0
2005-02-11 09:30:00,23.9,23.98,23.85,23.95,126600.0,21.028,21.0984,20.984,21.072,126600.0
2005-02-11 10:00:00,23.95,24.08,23.93,23.97,343200.0,21.072,21.1864,21.0544,21.0896,343200.0
2005-02-11 10:30:00,23.97,24.0,23.79,23.8,224100.0,21.0896,21.116,20.9312,20.94,224100.0
2005-02-11 11:00:00,23.83,24.08,23.83,24.06,147600.0,20.9664,21.1864,20.9664,21.1688,147600.0
2005-02-11 11:30:00,24.07,24.07,23.99,24.02,57600.0,21.1776,21.1776,21.1072,21.1336,57600.0
2005-02-11 12:00:00,24.02,24.06,23.98,24.04,87000.0,21.1336,21.1688,21.0984,21.1512,87000.0
2005-02-11 12:30:00,24.02,24.03,23.91,23.92,82200.0,21.1336,21.1424,21.0368,21.0456,82200.0
2005-02-11 13:00:00,23.92,23.97,23.86,23.96,60000.0,21.0456,21.0896,20.9928,21.0808,60000.0
2005-02-11 13:30:00,23.96,23.99,23.94,23.97,30300.0,21.0808,21.1072,21.0632,21.0896,30300.0
2005-02-11 14:00:00,23.95,23.97,23.9,23.97,121800.0,21.072,21.0896,21.028,21.0896,121800.0
2005-02-11 14:30:00,23.97,23.99,23.91,23.96,150600.0,21.0896,21.1072,21.0368,21.0808,150600.0
2005-02-11 15:00:00,23.96,23.96,23.92,23.93,117600.0,21.0808,21.0808,21.0456,21.0544,117600.0
2005-02-11 15:30:00,23.94,23.95,23.92,23.93,107700.0,21.0632,21.072,21.0456,21.0544,107700.0
2005-02-14 09:30:00,23.97,23.97,23.89,23.89,92700.0,21.0896,21.0896,21.0192,21.0192,92700.0
2005-02-14 10:00:00,23.87,24.07,23.87,24.07,113400.0,21.0016,21.1776,21.0016,21.1776,113400.0
2005-02-14 10:30:00,24.06,24.06,23.92,23.97,127500.0,21.1688,21.1688,21.0456,21.0896,127500.0
2005-02-14 11:00:00,23.97,23.99,23.95,23.95,171900.0,21.0896,21.1072,21.072,21.072,171900.0
2005-02-14 11:30:00,23.97,23.99,23.9,23.94,104100.0,21.0896,21.1072,21.028,21.0632,104100.0
2005-02-14 12:00:00,23.94,23.98,23.89,23.96,60300.0,21.0632,21.0984,21.0192,21.0808,60300.0
2005-02-14 12:30:00,23.97,23.99,23.93,23.96,74700.0,21.0896,21.1072,21.0544,21.0808,74700.0
2005-02-14 13:00:00,23.96,23.97,23.91,23.95,66900.0,21.0808,21.0896,21.0368,21.072,66900.0
2005-02-14 13:30:00,23.94,23.98,23.92,23.93,51000.0,21.0632,21.0984,21.0456,21.0544,51000.0
2005-02-14 14:00:00,23.93,23.98,23.89,23.95,72600.0,21.0544,21.0984,21.0192,21.072,72600.0
2005-02-14 14:30:00,23.95,23.96,23.93,23.96,62100.0,21.072,21.0808,21.0544,21.0808,62100.0
2005-02-14 15:00:00,23.96,23.96,23.9,23.91,107400.0,21.0808,21.0808,21.028,21.0368,107400.0
2005-02-14 15:30:00,23.91,23.96,23.88,23.94,128700.0,21.0368,21.0808,21.0104,21.0632,128700.0
2005-02-15 09:30:00,24.07,24.41,24.07,24.41,276000.0,21.1776,21.4767,21.1776,21.4767,276000.0
2005-02-15 10:00:00,24.41,24.87,24.4,24.72,326700.0,21.4767,21.8814,21.4679,21.7495,326700.0
2005-02-15 10:30:00,24.72,24.75,24.57,24.66,176400.0,21.7495,21.7759,21.6175,21.6967,176400.0
2005-02-15 11:00:00,24.65,24.67,24.59,24.65,120900.0,21.6879,21.7055,21.6351,21.6879,120900.0
2005-02-15 11:30:00,24.65,24.7,24.63,24.65,114600.0,21.6879,21.7319,21.6703,21.6879,114600.0
2005-02-15 12:00:00,24.65,24.65,24.57,24.61,122400.0,21.6879,21.6879,21.6175,21.6527,122400.0
2005-02-15 12:30:00,24.61,24.68,24.58,24.62,153900.0,21.6527,21.7143,21.6263,21.6615,153900.0
2005-02-15 13:00:00,24.62,24.63,24.56,24.56,78600.0,21.6615,21.6703,21.6087,21.6087,78600.0
2005-02-15 13:30:00,24.56,24.57,24.47,24.57,117300.0,21.6087,21.6175,21.5295,21.6175,117300.0
2005-02-15 14:00:00,24.57,24.6,24.56,24.59,90900.0,21.6175,21.6439,21.6087,21.6351,90900.0
2005-02-15 14:30:00,24.59,24.6,24.56,24.59,97800.0,21.6351,21.6439,21.6087,21.6351,97800.0
2005-02-15 15:00:00,24.58,24.63,24.55,24.58,113700.0,21.6263,21.6703,21.5999,21.6263,113700.0
2005-02-15 15:30:00,24.58,24.68,24.57,24.64,191700.0,21.6263,21.7143,21.6175,21.6791,191700.0
2005-02-16 09:30:00,24.72,24.73,24.38,24.41,175800.0,21.7495,21.7583,21.4503,21.4767,175800.0
2005-02-16 10:00:00,24.43,24.52,24.38,24.47,138000.0,21.4943,21.5735,21.4503,21.5295,138000.0
2005-02-16 10:30:00,24.46,24.47,24.32,24.32,147300.0,21.5207,21.5295,21.3975,21.3975,147300.0
2005-02-16 11:00:00,24.32,24.33,24.28,24.31,142800.0,21.3975,21.4063,21.3623,21.3887,142800.0
2005-02-16 11:30:00,24.3,24.33,24.28,24.29,93900.0,21.3799,21.4063,21.3623,21.3711,93900.0
2005-02-16 12:00:00,24.3,24.3,24.23,24.23,60300.0,21.3799,21.3799,21.3183,21.3183,60300.0
2005-02-16 12:30:00,24.24,24.29,24.23,24.28,66000.0,21.3271,21.3711,21.3183,21.3623,66000.0
2005-02-16 13:00:00,24.28,24.31,24.23,24.26,115500.0,21.3623,21.3887,21.3183,21.3447,115500.0
2005-02-16 13:30:00,24.25,24.25,24.22,24.22,118500.0,21.3359,21.3359,21.3096,21.3096,118500.0
2005-02-16 14:00:00,24.21,24.25,24.21,24.22,70200.0,21.3008,21.3359,21.3008,21.3096,70200.0
2005-02-16 14:30:00,24.22,24.23,24.19,24.23,172800.0,21.3096,21.3183,21.2832,21.3183,172800.0
2005-02-16 15:00:00,24.23,24.29,24.23,24.24,143400.0,21.3183,21.3711,21.3183,21.3271,143400.0
2005-02-16 15:30:00,24.24,24.25,24.16,24.19,190200.0,21.3271,21.3359,21.2568,21.2832,190200.0
2005-02-17 09:30:00,24.18,24.45,24.18,24.4,236700.0,21.2744,21.5119,21.2744,21.4679,236700.0
2005-02-17 10:00:00,24.4,24.4,24.29,24.38,324600.0,21.4679,21.4679,21.3711,21.4503,324600.0
2005-02-17 10:30:00,24.37,24.38,24.25,24.3,358500.0,21.4415,21.4503,21.3359,21.3799,358500.0
2005-02-17 11:00:00,24.3,24.34,24.28,24.33,96600.0,21.3799,21.4151,21.3623,21.4063,96600.0
2005-02-17 11:30:00,24.32,24.32,24.25,24.27,94500.0,21.3975,21.3975,21.3359,21.3535,94500.0
2005-02-17 12:00:00,24.27,24.36,24.27,24.32,72900.0,21.3535,21.4327,21.3535,21.3975,72900.0
2005-02-17 12:30:00,24.32,24.32,24.27,24.29,81600.0,21.3975,21.3975,21.3535,21.3711,81600.0
2005-02-17 13:00:00,24.29,24.3,24.22,24.24,87900.0,21.3711,21.3799,21.3096,21.3271,87900.0
2005-02-17 13:30:00,24.24,24.25,24.13,24.15,90900.0,21.3271,21.3359,21.2304,21.248,90900.0
2005-02-17 14:00:00,24.13,24.16,24.09,24.12,105600.0,21.2304,21.2568,21.1952,21.2216,105600.0
2005-02-17 14:30:00,24.12,24.14,24.05,24.08,134400.0,21.2216,21.2392,21.16,21.1864,134400.0
2005-02-17 15:00:00,24.07,24.1,24.07,24.1,141300.0,21.1776,21.204,21.1776,21.204,141300.0
2005-02-17 15:30:00,24.1,24.15,24.07,24.07,180900.0,21.204,21.248,21.1776,21.1776,180900.0
2005-02-18 09:30:00,24.18,24.37,24.18,24.21,210300.0,21.2744,21.4415,21.2744,21.3008,210300.0
2005-02-18 10:00:00,24.2,24.2,24.02,24.02,102600.0,21.292,21.292,21.1336,21.1336,102600.0
2005-02-18 10:30:00,24.02,24.05,23.95,23.97,189300.0,21.1336,21.16,21.072,21.0896,189300.0
2005-02-18 11:00:00,23.99,24.02,23.96,23.97,120000.0,21.1072,21.1336,21.0808,21.0896,120000.0
2005-02-18 11:30:00,23.96,24.02,23.92,24.02,83700.0,21.0808,21.1336,21.0456,21.1336,83700.0
2005-02-18 12:00:00,24.01,24.02,23.94,23.97,70200.0,21.1248,21.1336,21.0632,21.0896,70200.0
2005-02-18 12:30:00,23.97,23.98,23.94,23.98,65400.0,21.0896,21.0984,21.0632,21.0984,65400.0
2005-02-18 13:00:00,23.98,24.0,23.96,23.96,40200.0,21.0984,21.116,21.0808,21.0808,40200.0
2005-02-18 13:30:00,23.95,23.97,23.94,23.95,36000.0,21.072,21.0896,21.0632,21.072,36000.0
2005-02-18 14:00:00,23.95,24.07,23.95,24.06,99900.0,21.072,21.1776,21.072,21.1688,99900.0
2005-02-18 14:30:00,24.06,24.06,23.95,23.97,200400.0,21.1688,21.1688,21.072,21.0896,200400.0
2005-02-18 15:00:00,23.97,24.0,23.95,23.98,115200.0,21.0896,21.116,21.072,21.0984,115200.0
2005-02-18 15:30:00,23.98,24.03,23.98,24.01,169200.0,21.0984,21.1424,21.0984,21.1248,169200.0
2005-02-22 09:30:00,24.01,24.09,23.91,23.92,81300.0,21.1248,21.1952,21.0368,21.0456,81300.0
2005-02-22 10:00:00,23.92,24.0,23.92,23.97,131100.0,21.0456,21.116,21.0456,21.0896,131100.0
2005-02-22 10:30:00,23.96,24.0,23.93,23.93,102300.0,21.0808,21.116,21.0544,21.0544,102300.0
2005-02-22 11:00:00,23.93,23.93,23.85,23.85,81600.0,21.0544,21.0544,20.984,20.984,81600.0
2005-02-22 11:30:00,23.84,23.87,23.73,23.77,109800.0,20.9752,21.0016,20.8784,20.9136,109800.0
2005-02-22 12:00:00,23.77,23.81,23.73,23.75,106200.0,20.9136,20.9488,20.8784,20.896,106200.0
2005-02-22 12:30:00,23.75,23.84,23.71,23.84,83100.0,20.896,20.9752,20.8608,20.9752,83100.0
2005-02-22 13:00:00,23.84,23.86,23.81,23.81,170100.0,20.9752,20.9928,20.9488,20.9488,170100.0
2005-02-22 13:30:00,23.81,23.82,23.78,23.79,67500.0,20.9488,20.9576,20.9224,20.9312,67500.0
2005-02-22 14:00:00,23.79,23.79,23.72,23.74,94200.0,20.9312,20.9312,20.8696,20.8872,94200.0
2005-02-22 14:30:00,23.74,23.74,23.69,23.72,138300.0,20.8872,20.8872,20.8432,20.8696,138300.0
2005-02-22 15:00:00,23.72,23.74,23.63,23.63,99600.0,20.8696,20.8872,20.7905,20.7905,99600.0
2005-02-22 15:30:00,23.63,23.67,23.54,23.59,333000.0,20.7905,20.8256,20.7113,20.7553,333000.0
2005-02-23 09:30:00,23.62,23.69,23.57,23.69,109800.0,20.7817,20.8432,20.7377,20.8432,109800.0
2005-02-23 10:00:00,23.69,23.73,23.63,23.63,179700.0,20.8432,20.8784,20.7905,20.7905,179700.0
2005-02-23 10:30:00,23.63,23.64,23.53,23.57,82200.0,20.7905,20.7992,20.7025,20.7377,82200.0
2005-02-23 11:00:00,23.57,23.68,23.56,23.65,133500.0,20.7377,20.8344,20.7289,20.808,133500.0
2005-02-23 11:30:00,23.64,23.68,23.6,23.64,157200.0,20.7992,20.8344,20.7641,20.7992,157200.0
2005-02-23 12:00:00,23.63,23.68,23.61,23.63,106200.0,20.7905,20.8344,20.7729,20.7905,106200.0
2005-02-23 12:30:00,23.63,23.65,23.6,23.61,60900.0,20.7905,20.808,20.7641,20.7729,60900.0
2005-02-23 13:00:00,23.61,23.63,23.53,23.54,91800.0,20.7729,20.7905,20.7025,20.7113,91800.0
2005-02-23 13:30:00,23.53,23.6,23.53,23.59,103500.0,20.7025,20.7641,20.7025,20.7553,103500.0
2005-02-23 14:00:00,23.59,23.65,23.55,23.64,142500.0,20.7553,20.808,20.7201,20.7992,142500.0
2005-02-23 14:30:00,23.64,23.76,23.63,23.68,259800.0,20.7992,20.9048,20.7905,20.8344,259800.0
2005-02-23 15:00:00,23.68,23.73,23.66,23.69,371400.0,20.8344,20.8784,20.8168,20.8432,371400.0
2005-02-23 15:30:00,23.69,23.69,23.63,23.64,172500.0,20.8432,20.8432,20.7905,20.7992,172500.0
2005-02-24 09:30:00,23.73,23.87,23.67,23.81,158400.0,20.8784,21.0016,20.8256,20.9488,158400.0
2005-02-24 10:00:00,23.81,23.93,23.71,23.85,183000.0,20.9488,21.0544,20.8608,20.984,183000.0
2005-02-24 10:30:00,23.86,23.96,23.86,23.89,222600.0,20.9928,21.0808,20.9928,21.0192,222600.0
2005-02-24 11:00:00,23.88,23.9,23.84,23.87,158700.0,21.0104,21.028,20.9752,21.0016,158700.0
2005-02-24 11:30:00,23.87,23.96,23.86,23.93,1197900.0,21.0016,21.0808,20.9928,21.0544,1197900.0
2005-02-24 12:00:00,23.92,24.01,23.9,24.0,262500.0,21.0456,21.1248,21.028,21.116,262500.0
2005-02-24 12:30:00,24.0,24.06,23.99,24.03,70200.0,21.116,21.1688,21.1072,21.1424,70200.0
2005-02-24 13:00:00,24.03,24.08,23.99,24.02,179700.0,21.1424,21.1864,21.1072,21.1336,179700.0
2005-02-24 13:30:00,24.02,24.09,24.01,24.08,161400.0,21.1336,21.1952,21.1248,21.1864,161400.0
2005-02-24 14:00:00,24.07,24.13,24.03,24.07,174300.0,21.1776,21.2304,21.1424,21.1776,174300.0
2005-02-24 14:30:00,24.07,24.08,24.03,24.06,77100.0,21.1776,21.1864,21.1424,21.1688,77100.0
2005-02-24 15:00:00,24.07,24.09,24.04,24.05,73200.0,21.1776,21.1952,21.1512,21.16,73200.0
2005-02-24 15:30:00,24.05,24.05,24.01,24.02,210600.0,21.16,21.16,21.1248,21.1336,210600.0
2005-02-25 09:30:00,23.98,23.98,23.78,23.78,158100.0,21.1422,21.1422,20.9659,20.9659,158100.0
2005-02-25 10:00:00,23.75,23.77,23.67,23.77,126000.0,20.9394,20.9571,20.8689,20.9571,126000.0
2005-02-25 10:30:00,23.77,23.83,23.74,23.83,157200.0,20.9571,21.01,20.9306,21.01,157200.0
2005-02-25 11:00:00,23.83,23.88,23.79,23.87,108900.0,21.01,21.054,20.9747,21.0452,108900.0
2005-02-25 11:30:00,23.87,23.92,23.81,23.91,98400.0,21.0452,21.0893,20.9923,21.0805,98400.0
2005-02-25 12:00:00,23.91,24.02,23.87,24.02,87000.0,21.0805,21.1775,21.0452,21.1775,87000.0
2005-02-25 12:30:00,24.02,24.08,24.02,24.03,75000.0,21.1775,21.2304,21.1775,21.1863,75000.0
2005-02-25 13:00:00,24.02,24.04,24.0,24.02,117600.0,21.1775,21.1951,21.1598,21.1775,117600.0
2005-02-25 13:30:00,24.02,24.04,24.02,24.03,75000.0,21.1775,21.1951,21.1775,21.1863,75000.0
2005-02-25 14:00:00,24.03,24.06,24.02,24.05,197400.0,21.1863,21.2127,21.1775,21.2039,197400.0
2005-02-25 14:30:00,24.06,24.06,24.02,24.03,74400.0,21.2127,21.2127,21.1775,21.1863,74400.0
2005-02-25 15:00:00,24.03,24.05,24.03,24.04,186600.0,21.1863,21.2039,21.1863,21.1951,186600.0
2005-02-25 15:30:00,24.04,24.09,24.03,24.08,150900.0,21.1951,21.2392,21.1863,21.2304,150900.0
2005-02-28 09:30:00,24.15,24.16,23.9,23.97,86400.0,21.2921,21.3009,21.0717,21.1334,86400.0
2005-02-28 10:00:00,23.98,24.02,23.92,24.02,84600.0,21.1422,21.1775,21.0893,21.1775,84600.0
2005-02-28 10:30:00,24.02,24.06,23.98,23.99,55500.0,21.1775,21.2127,21.1422,21.151,55500.0
2005-02-28 11:00:00,23.99,24.0,23.93,23.96,67200.0,21.151,21.1598,21.0981,21.1246,67200.0
2005-02-28 11:30:00,23.96,23.96,23.86,23.87,95100.0,21.1246,21.1246,21.0364,21.0452,95100.0
2005-02-28 12:00:00,23.87,23.87,23.75,23.75,63900.0,21.0452,21.0452,20.9394,20.9394,63900.0
2005-02-28 12:30:00,23.74,23.79,23.72,23.74,89100.0,20.9306,20.9747,20.913,20.9306,89100.0
2005-02-28 13:00:00,23.74,23.78,23.71,23.75,72900.0,20.9306,20.9659,20.9042,20.9394,72900.0
2005-02-28 13:30:00,23.75,23.76,23.66,23.66,77400.0,20.9394,20.9482,20.8601,20.8601,77400.0
2005-02-28 14:00:00,23.65,23.7,23.61,23.67,96300.0,20.8513,20.8953,20.816,20.8689,96300.0
2005-02-28 14:30:00,23.66,23.7,23.64,23.7,96000.0,20.8601,20.8953,20.8424,20.8953,96000.0
2005-02-28 15:00:00,23.72,23.86,23.7,23.86,143400.0,20.913,21.0364,20.8953,21.0364,143400.0
2005-02-28 15:30:00,23.87,23.91,23.77,23.79,150900.0,21.0452,21.0805,20.9571,20.9747,150900.0
2005-03-01 09:30:00,23.83,24.16,23.83,24.16,147000.0,21.01,21.3009,21.01,21.3009,147000.0
2005-03-01 10:00:00,24.17,24.28,24.17,24.22,187500.0,21.3097,21.4067,21.3097,21.3538,187500.0
2005-03-01 10:30:00,24.22,24.31,24.18,24.3,119400.0,21.3538,21.4331,21.3185,21.4243,119400.0
2005-03-01 11:00:00,24.3,24.3,24.22,24.29,94800.0,21.4243,21.4243,21.3538,21.4155,94800.0
2005-03-01 11:30:00,24.29,24.39,24.27,24.39,138300.0,21.4155,21.5037,21.3979,21.5037,138300.0
2005-03-01 12:00:00,24.39,24.39,24.3,24.37,70200.0,21.5037,21.5037,21.4243,21.486,70200.0
2005-03-01 12:30:00,24.36,24.38,24.32,24.34,81600.0,21.4772,21.4949,21.442,21.4596,81600.0
2005-03-01 13:00:00,24.35,24.35,24.25,24.25,153900.0,21.4684,21.4684,21.3802,21.3802,153900.0
2005-03-01 13:30:00,24.27,24.36,24.27,24.35,191400.0,21.3979,21.4772,21.3979,21.4684,191400.0
2005-03-01 14:00:00,24.36,24.42,24.36,24.39,185100.0,21.4772,21.5301,21.4772,21.5037,185100.0
2005-03-01 14:30:00,24.39,24.4,24.34,24.36,90300.0,21.5037,21.5125,21.4596,21.4772,90300.0
2005-03-01 15:00:00,24.36,24.4,24.31,24.32,146400.0,21.4772,21.5125,21.4331,21.442,146400.0
2005-03-01 15:30:00,24.32,24.36,24.32,24.33,114300.0,21.442,21.4772,21.442,21.4508,114300.0
2005-03-02 09:30:00,24.35,24.46,24.35,24.45,154500.0,21.4684,21.5654,21.4684,21.5566,154500.0
2005-03-02 10:00:00,24.47,24.5,24.41,24.46,162300.0,21.5742,21.6007,21.5213,21.5654,162300.0
2005-03-02 10:30:00,24.45,24.47,24.37,24.47,98100.0,21.5566,21.5742,21.486,21.5742,98100.0
2005-03-02 11:00:00,24.46,24.5,24.44,24.5,143700.0,21.5654,21.6007,21.5478,21.6007,143700.0
2005-03-02 11:30:00,24.5,24.5,24.47,24.48,80100.0,21.6007,21.6007,21.5742,21.583,80100.0
2005-03-02 12:00:00,24.48,24.5,24.45,24.45,91500.0,21.583,21.6007,21.5566,21.5566,91500.0
2005-03-02 12:30:00,24.45,24.45,24.4,24.41,46500.0,21.5566,21.5566,21.5125,21.5213,46500.0
2005-03-02 13:00:00,24.42,24.47,24.42,24.44,57600.0,21.5301,21.5742,21.5301,21.5478,57600.0
2005-03-02 13:30:00,24.45,24.47,24.43,24.44,87000.0,21.5566,21.5742,21.5389,21.5478,87000.0
2005-03-02 14:00:00,24.45,24.45,24.42,24.42,57600.0,21.5566,21.5566,21.5301,21.5301,57600.0
2005-03-02 14:30:00,24.43,24.44,24.32,24.37,84300.0,21.5389,21.5478,21.442,21.486,84300.0
2005-03-02 15:00:00,24.36,24.42,24.36,24.41,102900.0,21.4772,21.5301,21.4772,21.5213,102900.0
2005-03-02 15:30:00,24.42,24.44,24.4,24.43,112800.0,21.5301,21.5478,21.5125,21.5389,112800.0
2005-03-03 09:30:00,24.52,24.6,24.47,24.51,144900.0,21.6183,21.6888,21.5742,21.6095,144900.0
2005-03-03 10:00:00,24.51,24.53,24.36,24.47,199500.0,21.6095,21.6271,21.4772,21.5742,199500.0
2005-03-03 10:30:00,24.47,24.56,24.44,24.49,144300.0,21.5742,21.6536,21.5478,21.5918,144300.0
2005-03-03 11:00:00,24.48,24.48,24.35,24.42,112800.0,21.583,21.583,21.4684,21.5301,112800.0
2005-03-03 11:30:00,24.42,24.44,24.27,24.27,145800.0,21.5301,21.5478,21.3979,21.3979,145800.0
2005-03-03 12:00:00,24.28,24.34,24.27,24.3,95700.0,21.4067,21.4596,21.3979,21.4243,95700.0
2005-03-03 12:30:00,24.31,24.43,24.31,24.43,76800.0,21.4331,21.5389,21.4331,21.5389,76800.0
2005-03-03 13:00:00,24.42,24.47,24.41,24.41,88200.0,21.5301,21.5742,21.5213,21.5213,88200.0
2005-03-03 13:30:00,24.41,24.46,24.37,24.44,90000.0,21.5213,21.5654,21.486,21.5478,90000.0
2005-03-03 14:00:00,24.44,24.5,24.43,24.46,113100.0,21.5478,21.6007,21.5389,21.5654,113100.0
2005-03-03 14:30:00,24.45,24.45,24.34,24.41,109200.0,21.5566,21.5566,21.4596,21.5213,109200.0
2005-03-03 15:00:00,24.42,24.46,24.4,24.45,130200.0,21.5301,21.5654,21.5125,21.5566,130200.0
2005-03-03 15:30:00,24.45,24.47,24.42,24.43,188400.0,21.5566,21.5742,21.5301,21.5389,188400.0
2005-03-04 09:30:00,24.62,24.66,24.56,24.58,87600.0,21.7065,21.7417,21.6536,21.6712,87600.0
2005-03-04 10:00:00,24.58,24.71,24.58,24.61,108000.0,21.6712,21.7858,21.6712,21.6976,108000.0
2005-03-04 10:30:00,24.63,24.64,24.52,24.54,92100.0,21.7153,21.7241,21.6183,21.6359,92100.0
2005-03-04 11:00:00,24.56,24.58,24.55,24.58,104700.0,21.6536,21.6712,21.6447,21.6712,104700.0
2005-03-04 11:30:00,24.58,24.59,24.55,24.55,102300.0,21.6712,21.68,21.6447,21.6447,102300.0
2005-03-04 12:00:00,24.56,24.59,24.55,24.59,153600.0,21.6536,21.68,21.6447,21.68,153600.0
2005-03-04 12:30:00,24.59,24.66,24.57,24.63,146100.0,21.68,21.7417,21.6624,21.7153,146100.0
2005-03-04 13:00:00,24.62,24.65,24.58,24.59,43200.0,21.7065,21.7329,21.6712,21.68,43200.0
2005-03-04 13:30:00,24.59,24.64,24.57,24.63,128400.0,21.68,21.7241,21.6624,21.7153,128400.0
2005-03-04 14:00:00,24.63,24.71,24.63,24.64,59400.0,21.7153,21.7858,21.7153,21.7241,59400.0
2005-03-04 14:30:00,24.64,24.64,24.58,24.58,89100.0,21.7241,21.7241,21.6712,21.6712,89100.0
2005-03-04 15:00:00,24.59,24.62,24.55,24.62,158400.0,21.68,21.7065,21.6447,21.7065,158400.0
2005-03-04 15:30:00,24.62,24.63,24.57,24.62,191100.0,21.7065,21.7153,21.6624,21.7065,191100.0
2005-03-07 09:30:00,24.7,24.7,24.54,24.61,123300.0,21.777,21.777,21.6359,21.6976,123300.0
2005-03-07 10:00:00,24.61,24.65,24.58,24.65,91200.0,21.6976,21.7329,21.6712,21.7329,91200.0
2005-03-07 10:30:00,24.65,24.66,24.56,24.57,134700.0,21.7329,21.7417,21.6536,21.6624,134700.0
2005-03-07 11:00:00,24.58,24.71,24.58,24.71,62400.0,21.6712,21.7858,21.6712,21.7858,62400.0
2005-03-07 11:30:00,24.7,24.74,24.65,24.66,42600.0,21.777,21.8123,21.7329,21.7417,42600.0
2005-03-07 12:00:00,24.65,24.66,24.6,24.62,65700.0,21.7329,21.7417,21.6888,21.7065,65700.0
2005-03-07 12:30:00,24.61,24.66,24.61,24.65,91500.0,21.6976,21.7417,21.6976,21.7329,91500.0
2005-03-07 13:00:00,24.65,24.68,24.63,24.63,85500.0,21.7329,21.7594,21.7153,21.7153,85500.0
2005-03-07 13:30:00,24.63,24.65,24.62,24.64,44100.0,21.7153,21.7329,21.7065,21.7241,44100.0
2005-03-07 14:00:00,24.64,24.64,24.58,24.59,192600.0,21.7241,21.7241,21.6712,21.68,192600.0
2005-03-07 14:30:00,24.58,24.6,24.57,24.59,99300.0,21.6712,21.6888,21.6624,21.68,99300.0
2005-03-07 15:00:00,24.59,24.61,24.57,24.58,142500.0,21.68,21.6976,21.6624,21.6712,142500.0
2005-03-07 15:30:00,24.58,24.58,24.51,24.57,201000.0,21.6712,21.6712,21.6095,21.6624,201000.0
2005-03-08 09:30:00,24.47,24.53,24.45,24.47,125700.0,21.5742,21.6271,21.5566,21.5742,125700.0
2005-03-08 10:00:00,24.47,24.47,24.37,24.45,169200.0,21.5742,21.5742,21.486,21.5566,169200.0
2005-03-08 10:30:00,24.44,24.48,24.38,24.48,97200.0,21.5478,21.583,21.4949,21.583,97200.0
2005-03-08 11:00:00,24.47,24.52,24.45,24.45,149700.0,21.5742,21.6183,21.5566,21.5566,149700.0
2005-03-08 11:30:00,24.45,24.47,24.43,24.44,75000.0,21.5566,21.5742,21.5389,21.5478,75000.0
2005-03-08 12:00:00,24.44,24.46,24.4,24.41,119700.0,21.5478,21.5654,21.5125,21.5213,119700.0
2005-03-08 12:30:00,24.41,24.51,24.41,24.5,90000.0,21.5213,21.6095,21.5213,21.6007,90000.0
2005-03-08 13:00:00,24.5,24.56,24.5,24.52,62700.0,21.6007,21.6536,21.6007,21.6183,62700.0
2005-03-08 13:30:00,24.52,24.56,24.5,24.52,64200.0,21.6183,21.6536,21.6007,21.6183,64200.0
2005-03-08 14:00:00,24.52,24.6,24.52,24.56,59400.0,21.6183,21.6888,21.6183,21.6536,59400.0
2005-03-08 14:30:00,24.56,24.56,24.49,24.49,83400.0,21.6536,21.6536,21.5918,21.5918,83400.0
2005-03-08 15:00:00,24.49,24.5,24.47,24.48,101400.0,21.5918,21.6007,21.5742,21.583,101400.0
2005-03-08 15:30:00,24.48,24.48,24.4,24.44,156300.0,21.583,21.583,21.5125,21.5478,156300.0
2005-03-09 09:30:00,24.32,24.43,24.31,24.32,103500.0,21.442,21.5389,21.4331,21.442,103500.0
2005-03-09 10:00:00,24.33,24.46,24.31,24.45,93600.0,21.4508,21.5654,21.4331,21.5566,93600.0
2005-03-09 10:30:00,24.45,24.61,24.45,24.58,110400.0,21.5566,21.6976,21.5566,21.6712,110400.0
2005-03-09 11:00:00,24.58,24.58,24.5,24.56,57600.0,21.6712,21.6712,21.6007,21.6536,57600.0
2005-03-09 11:30:00,24.56,24.63,24.55,24.6,150900.0,21.6536,21.7153,21.6447,21.6888,150900.0
2005-03-09 12:00:00,24.6,24.6,24.53,24.55,61800.0,21.6888,21.6888,21.6271,21.6447,61800.0
2005-03-09 12:30:00,24.55,24.61,24.52,24.52,107400.0,21.6447,21.6976,21.6183,21.6183,107400.0
2005-03-09 13:00:00,24.52,24.61,24.52,24.6,91500.0,21.6183,21.6976,21.6183,21.6888,91500.0
2005-03-09 13:30:00,24.59,24.65,24.59,24.62,83100.0,21.68,21.7329,21.68,21.7065,83100.0
2005-03-09 14:00:00,24.62,24.68,24.58,24.59,112200.0,21.7065,21.7594,21.6712,21.68,112200.0
2005-03-09 14:30:00,24.59,24.63,24.56,24.56,88200.0,21.68,21.7153,21.6536,21.6536,88200.0
2005-03-09 15:00:00,24.55,24.58,24.49,24.54,115200.0,21.6447,21.6712,21.5918,21.6359,115200.0
2005-03-09 15:30:00,24.52,24.54,24.43,24.48,102000.0,21.6183,21.6359,21.5389,21.583,102000.0
2005-03-10 09:30:00,24.47,24.58,24.43,24.58,125100.0,21.5742,21.6712,21.5389,21.6712,125100.0
2005-03-10 10:00:00,24.57,24.61,24.46,24.46,103200.0,21.6624,21.6976,21.5654,21.5654,103200.0
2005-03-10 10:30:00,24.46,24.53,24.41,24.44,86700.0,21.5654,21.6271,21.5213,21.5478,86700.0
2005-03-10 11:00:00,24.42,24.44,24.33,24.33,83400.0,21.5301,21.5478,21.4508,21.4508,83400.0
2005-03-10 11:30:00,24.33,24.39,24.29,24.37,76800.0,21.4508,21.5037,21.4155,21.486,76800.0
2005-03-10 12:00:00,24.37,24.38,24.31,24.35,72600.0,21.486,21.4949,21.4331,21.4684,72600.0
2005-03-10 12:30:00,24.34,24.35,24.3,24.35,45000.0,21.4596,21.4684,21.4243,21.4684,45000.0
2005-03-10 13:00:00,24.36,24.42,24.33,24.42,84600.0,21.4772,21.5301,21.4508,21.5301,84600.0
2005-03-10 13:30:00,24.42,24.48,24.41,24.44,94200.0,21.5301,21.583,21.5213,21.5478,94200.0
2005-03-10 14:00:00,24.44,24.47,24.39,24.41,74100.0,21.5478,21.5742,21.5037,21.5213,74100.0
2005-03-10 14:30:00,24.4,24.43,24.38,24.41,77700.0,21.5125,21.5389,21.4949,21.5213,77700.0
2005-03-10 15:00:00,24.41,24.42,24.35,24.38,71400.0,21.5213,21.5301,21.4684,21.4949,71400.0
2005-03-10 15:30:00,24.37,24.38,24.31,24.36,81600.0,21.486,21.4949,21.4331,21.4772,81600.0
2005-03-11 09:30:00,24.44,24.44,24.24,24.37,102000.0,21.5478,21.5478,21.3714,21.486,102000.0
2005-03-11 10:00:00,24.39,24.4,24.18,24.2,93600.0,21.5037,21.5125,21.3185,21.3362,93600.0
2005-03-11 10:30:00,24.22,24.3,24.15,24.16,76500.0,21.3538,21.4243,21.2921,21.3009,76500.0
2005-03-11 11:00:00,24.15,24.24,24.14,24.21,72600.0,21.2921,21.3714,21.2833,21.345,72600.0
2005-03-11 11:30:00,24.2,24.22,24.17,24.19,56100.0,21.3362,21.3538,21.3097,21.3273,56100.0
2005-03-11 12:00:00,24.2,24.22,24.18,24.18,36900.0,21.3362,21.3538,21.3185,21.3185,36900.0
2005-03-11 12:30:00,24.18,24.21,24.16,24.16,56700.0,21.3185,21.345,21.3009,21.3009,56700.0
2005-03-11 13:00:00,24.17,24.19,24.16,24.17,49200.0,21.3097,21.3273,21.3009,21.3097,49200.0
2005-03-11 13:30:00,24.17,24.18,24.08,24.11,88200.0,21.3097,21.3185,21.2304,21.2568,88200.0
2005-03-11 14:00:00,24.09,24.16,24.06,24.08,126600.0,21.2392,21.3009,21.2127,21.2304,126600.0
2005-03-11 14:30:00,24.07,24.08,23.97,24.01,119100.0,21.2215,21.2304,21.1334,21.1687,119100.0
2005-03-11 15:00:00,24.02,24.02,23.92,23.92,167100.0,21.1775,21.1775,21.0893,21.0893,167100.0
2005-03-11 15:30:00,23.92,23.97,23.89,23.95,216300.0,21.0893,21.1334,21.0629,21.1158,216300.0
2005-03-14 09:30:00,24.0,24.06,23.97,24.0,217200.0,21.1598,21.2127,21.1334,21.1598,217200.0
2005-03-14 10:00:00,24.0,24.11,23.98,24.09,227700.0,21.1598,21.2568,21.1422,21.2392,227700.0
2005-03-14 10:30:00,24.09,24.14,24.04,24.13,189300.0,21.2392,21.2833,21.1951,21.2744,189300.0
2005-03-14 11:00:00,24.13,24.15,24.09,24.13,108300.0,21.2744,21.2921,21.2392,21.2744,108300.0
2005-03-14 11:30:00,24.13,24.16,24.13,24.15,147000.0,21.2744,21.3009,21.2744,21.2921,147000.0
2005-03-14 12:00:00,24.15,24.18,24.14,24.14,86400.0,21.2921,21.3185,21.2833,21.2833,86400.0
2005-03-14 12:30:00,24.13,24.14,24.08,24.08,121500.0,21.2744,21.2833,21.2304,21.2304,121500.0
2005-03-14 13:00:00,24.08,24.08,24.03,24.03,133200.0,21.2304,21.2304,21.1863,21.1863,133200.0
2005-03-14 13:30:00,24.03,24.1,24.03,24.07,116400.0,21.1863,21.248,21.1863,21.2215,116400.0
2005-03-14 14:00:00,24.07,24.1,24.06,24.07,221400.0,21.2215,21.248,21.2127,21.2215,221400.0
2005-03-14 14:30:00,24.06,24.13,24.03,24.09,136500.0,21.2127,21.2744,21.1863,21.2392,136500.0
2005-03-14 15:00:00,24.09,24.13,24.09,24.12,144900.0,21.2392,21.2744,21.2392,21.2656,144900.0
2005-03-14 15:30:00,24.13,24.14,24.1,24.13,366600.0,21.2744,21.2833,21.248,21.2744,366600.0
2005-03-15 09:30:00,24.43,24.45,24.4,24.42,265500.0,21.5389,21.5566,21.5125,21.5301,265500.0
2005-03-15 10:00:00,24.43,24.49,24.42,24.43,189600.0,21.5389,21.5918,21.5301,21.5389,189600.0
2005-03-15 10:30:00,24.42,24.47,24.42,24.44,174300.0,21.5301,21.5742,21.5301,21.5478,174300.0
2005-03-15 11:00:00,24.44,24.44,24.42,24.43,100500.0,21.5478,21.5478,21.5301,21.5389,100500.0
2005-03-15 11:30:00,24.43,24.44,24.37,24.4,180900.0,21.5389,21.5478,21.486,21.5125,180900.0
2005-03-15 12:00:00,24.4,24.44,24.36,24.41,132900.0,21.5125,21.5478,21.4772,21.5213,132900.0
2005-03-15 12:30:00,24.4,24.43,24.39,24.43,144600.0,21.5125,21.5389,21.5037,21.5389,144600.0
2005-03-15 13:00:00,24.43,24.43,24.36,24.37,90600.0,21.5389,21.5389,21.4772,21.486,90600.0
2005-03-15 13:30:00,24.37,24.38,24.35,24.36,362400.0,21.486,21.4949,21.4684,21.4772,362400.0
2005-03-15 14:00:00,24.36,24.41,24.34,24.37,194700.0,21.4772,21.5213,21.4596,21.486,194700.0
2005-03-15 14:30:00,24.37,24.41,24.36,24.4,159900.0,21.486,21.5213,21.4772,21.5125,159900.0
2005-03-15 15:00:00,24.4,24.42,24.38,24.38,207900.0,21.5125,21.5301,21.4949,21.4949,207900.0
2005-03-15 15:30:00,24.38,24.4,24.37,24.38,660300.0,21.4949,21.5125,21.486,21.4949,660300.0
2005-03-16 09:30:00,24.38,24.38,24.26,24.27,124200.0,21.4949,21.4949,21.3891,21.3979,124200.0
2005-03-16 10:00:00,24.28,24.35,24.27,24.35,78600.0,21.4067,21.4684,21.3979,21.4684,78600.0
2005-03-16 10:30:00,24.35,24.35,24.27,24.27,123000.0,21.4684,21.4684,21.3979,21.3979,123000.0
2005-03-16 11:00:00,24.27,24.3,24.23,24.27,216000.0,21.3979,21.4243,21.3626,21.3979,216000.0
2005-03-16 11:30:00,24.28,24.3,24.25,24.25,88500.0,21.4067,21.4243,21.3802,21.3802,88500.0
2005-03-16 12:00:00,24.25,24.28,24.23,24.23,99600.0,21.3802,21.4067,21.3626,21.3626,99600.0
2005-03-16 12:30:00,24.23,24.53,24.21,24.25,85800.0,21.3626,21.6271,21.345,21.3802,85800.0
2005-03-16 13:00:00,24.25,24.28,24.24,24.26,207900.0,21.3802,21.4067,21.3714,21.3891,207900.0
2005-03-16 13:30:00,24.26,24.27,24.21,24.21,117000.0,21.3891,21.3979,21.345,21.345,117000.0
2005-03-16 14:00:00,24.21,24.25,24.19,24.24,92400.0,21.345,21.3802,21.3273,21.3714,92400.0
2005-03-16 14:30:00,24.25,24.25,23.88,24.16,197100.0,21.3802,21.3802,21.054,21.3009,197100.0
2005-03-16 15:00:00,24.17,24.2,24.15,24.17,214200.0,21.3097,21.3362,21.2921,21.3097,214200.0
2005-03-16 15:30:00,24.17,24.21,24.16,24.21,203700.0,21.3097,21.345,21.3009,21.345,203700.0
2005-03-17 09:30:00,24.23,24.23,24.09,24.1,151500.0,21.3626,21.3626,21.2392,21.248,151500.0
2005-03-17 10:00:00,24.1,24.18,24.1,24.17,444000.0,21.248,21.3185,21.248,21.3097,444000.0
2005-03-17 10:30:00,24.17,24.2,24.16,24.18,333000.0,21.3097,21.3362,21.3009,21.3185,333000.0
2005-03-17 11:00:00,24.17,24.2,24.15,24.17,252900.0,21.3097,21.3362,21.2921,21.3097,252900.0
2005-03-17 11:30:00,24.17,24.18,24.15,24.18,71700.0,21.3097,21.3185,21.2921,21.3185,71700.0
2005-03-17 12:00:00,24.17,24.18,24.15,24.17,97200.0,21.3097,21.3185,21.2921,21.3097,97200.0
2005-03-17 12:30:00,24.17,24.18,24.15,24.17,161700.0,21.3097,21.3185,21.2921,21.3097,161700.0
2005-03-17 13:00:00,24.17,24.18,24.15,24.16,158700.0,21.3097,21.3185,21.2921,21.3009,158700.0
2005-03-17 13:30:00,24.16,24.18,24.14,24.15,426900.0,21.3009,21.3185,21.2833,21.2921,426900.0
2005-03-17 14:00:00,24.14,24.16,24.14,24.16,182400.0,21.2833,21.3009,21.2833,21.3009,182400.0
2005-03-17 14:30:00,24.16,24.16,24.14,24.15,310500.0,21.3009,21.3009,21.2833,21.2921,310500.0
2005-03-17 15:00:00,24.15,24.17,24.12,24.14,239400.0,21.2921,21.3097,21.2656,21.2833,239400.0
2005-03-17 15:30:00,24.14,24.15,24.06,24.06,603300.0,21.2833,21.2921,21.2127,21.2127,603300.0
2005-03-18 09:30:00,24.05,24.05,23.81,23.87,636600.0,21.2039,21.2039,20.9923,21.0452,636600.0
2005-03-18 10:00:00,23.88,23.95,23.86,23.89,209400.0,21.054,21.1158,21.0364,21.0629,209400.0
2005-03-18 10:30:00,23.89,23.97,23.86,23.97,179100.0,21.0629,21.1334,21.0364,21.1334,179100.0
2005-03-18 11:00:00,23.97,24.02,23.96,24.02,168600.0,21.1334,21.1775,21.1246,21.1775,168600.0
2005-03-18 11:30:00,24.02,24.02,23.93,23.94,134700.0,21.1775,21.1775,21.0981,21.1069,134700.0
2005-03-18 12:00:00,23.94,23.96,23.93,23.93,71100.0,21.1069,21.1246,21.0981,21.0981,71100.0
2005-03-18 12:30:00,23.93,23.94,23.46,23.75,156000.0,21.0981,21.1069,20.6837,20.9394,156000.0
2005-03-18 13:00:00,23.75,23.76,23.63,23.66,293400.0,20.9394,20.9482,20.8336,20.8601,293400.0
2005-03-18 13:30:00,23.66,23.68,23.55,23.63,166800.0,20.8601,20.8777,20.7631,20.8336,166800.0
2005-03-18 14:00:00,23.63,23.77,23.59,23.74,179700.0,20.8336,20.9571,20.7984,20.9306,179700.0
2005-03-18 14:30:00,23.74,23.77,23.67,23.68,239400.0,20.9306,20.9571,20.8689,20.8777,239400.0
2005-03-18 15:00:00,23.68,23.69,23.54,23.64,354300.0,20.8777,20.8865,20.7543,20.8424,354300.0
2005-03-18 15:30:00,23.65,23.65,23.57,23.64,934800.0,20.8513,20.8513,20.7807,20.8424,934800.0
2005-03-21 09:30:00,23.67,23.75,23.63,23.63,420000.0,20.8689,20.9394,20.8336,20.8336,420000.0
2005-03-21 10:00:00,23.66,23.73,23.66,23.7,346200.0,20.8601,20.9218,20.8601,20.8953,346200.0
2005-03-21 10:30:00,23.7,23.71,23.64,23.7,182100.0,20.8953,20.9042,20.8424,20.8953,182100.0
2005-03-21 11:00:00,23.7,23.71,23.65,23.67,157500.0,20.8953,20.9042,20.8513,20.8689,157500.0
2005-03-21 11:30:00,23.67,23.74,23.66,23.7,187800.0,20.8689,20.9306,20.8601,20.8953,187800.0
2005-03-21 12:00:00,23.68,23.74,23.68,23.71,123300.0,20.8777,20.9306,20.8777,20.9042,123300.0
2005-03-21 12:30:00,23.7,23.72,23.66,23.66,115500.0,20.8953,20.913,20.8601,20.8601,115500.0
2005-03-21 13:00:00,23.66,23.71,23.65,23.65,82800.0,20.8601,20.9042,20.8513,20.8513,82800.0
2005-03-21 13:30:00,23.65,23.69,23.63,23.63,105900.0,20.8513,20.8865,20.8336,20.8336,105900.0
2005-03-21 14:00:00,23.63,23.66,23.61,23.63,199500.0,20.8336,20.8601,20.816,20.8336,199500.0
2005-03-21 14:30:00,23.63,23.67,23.62,23.64,130200.0,20.8336,20.8689,20.8248,20.8424,130200.0
2005-03-21 15:00:00,23.64,23.73,23.64,23.72,200100.0,20.8424,20.9218,20.8424,20.913,200100.0
2005-03-21 15:30:00,23.72,23.73,23.68,23.69,293100.0,20.913,20.9218,20.8777,20.8865,293100.0
2005-03-22 09:30:00,23.73,23.9,23.71,23.84,235200.0,20.9218,21.0717,20.9042,21.0188,235200.0
2005-03-22 10:00:00,23.83,23.88,23.79,23.85,258300.0,21.01,21.054,20.9747,21.0276,258300.0
2005-03-22 10:30:00,23.85,23.95,23.84,23.92,164700.0,21.0276,21.1158,21.0188,21.0893,164700.0
2005-03-22 11:00:00,23.92,24.03,23.92,24.02,175800.0,21.0893,21.1863,21.0893,21.1775,175800.0
2005-03-22 11:30:00,24.0,24.05,23.98,24.02,172500.0,21.1598,21.2039,21.1422,21.1775,172500.0
2005-03-22 12:00:00,24.01,24.1,24.0,24.01,138900.0,21.1687,21.248,21.1598,21.1687,138900.0
2005-03-22 12:30:00,24.02,24.09,24.0,24.06,150000.0,21.1775,21.2392,21.1598,21.2127,150000.0
2005-03-22 13:00:00,24.07,24.11,24.04,24.08,217500.0,21.2215,21.2568,21.1951,21.2304,217500.0
2005-03-22 13:30:00,24.08,24.15,24.06,24.15,270900.0,21.2304,21.2921,21.2127,21.2921,270900.0
2005-03-22 14:00:00,24.16,24.23,24.08,24.09,167700.0,21.3009,21.3626,21.2304,21.2392,167700.0
2005-03-22 14:30:00,24.08,24.08,23.75,23.94,201300.0,21.2304,21.2304,20.9394,21.1069,201300.0
2005-03-22 15:00:00,23.94,23.99,23.94,23.98,328800.0,21.1069,21.151,21.1069,21.1422,328800.0
2005-03-22 15:30:00,23.97,23.98,23.87,23.88,391800.0,21.1334,21.1422,21.0452,21.054,391800.0
2005-03-23 09:30:00,23.86,24.0,23.85,23.93,142200.0,21.0364,21.1598,21.0276,21.0981,142200.0
2005-03-23 10:00:00,23.93,24.04,23.87,23.99,222900.0,21.0981,21.1951,21.0452,21.151,222900.0
2005-03-23 10:30:00,24.02,24.1,23.99,24.1,169500.0,21.1775,21.248,21.151,21.248,169500.0
2005-03-23 11:00:00,24.09,24.09,23.99,24.0,313500.0,21.2392,21.2392,21.151,21.1598,313500.0
2005-03-23 11:30:00,24.0,24.01,23.96,23.99,230700.0,21.1598,21.1687,21.1246,21.151,230700.0
2005-03-23 12:00:00,23.99,24.11,23.99,24.07,175800.0,21.151,21.2568,21.151,21.2215,175800.0
2005-03-23 12:30:00,24.06,24.07,24.02,24.03,155700.0,21.2127,21.2215,21.1775,21.1863,155700.0
2005-03-23 13:00:00,24.04,24.06,24.03,24.04,223200.0,21.1951,21.2127,21.1863,21.1951,223200.0
2005-03-23 13:30:00,24.03,24.05,24.03,24.04,186600.0,21.1863,21.2039,21.1863,21.1951,186600.0
2005-03-23 14:00:00,24.04,24.06,24.03,24.04,243600.0,21.1951,21.2127,21.1863,21.1951,243600.0
2005-03-23 14:30:00,24.04,24.04,23.92,23.97,180600.0,21.1951,21.1951,21.0893,21.1334,180600.0
2005-03-23 15:00:00,23.97,24.0,23.95,24.0,180900.0,21.1334,21.1598,21.1158,21.1598,180900.0
2005-03-23 15:30:00,24.0,24.05,23.97,24.03,246600.0,21.1598,21.2039,21.1334,21.1863,246600.0
2005-03-24 09:30:00,23.97,24.02,23.87,23.99,93600.0,21.1334,21.1775,21.0452,21.151,93600.0
2005-03-24 10:00:00,23.99,24.05,23.98,24.01,131100.0,21.151,21.2039,21.1422,21.1687,131100.0
2005-03-24 10:30:00,24.01,24.03,23.99,24.02,107400.0,21.1687,21.1863,21.151,21.1775,107400.0
2005-03-24 11:00:00,24.02,24.02,23.93,24.0,100200.0,21.1775,21.1775,21.0981,21.1598,100200.0
2005-03-24 11:30:00,24.0,24.03,24.0,24.0,109500.0,21.1598,21.1863,21.1598,21.1598,109500.0
2005-03-24 12:00:00,24.01,24.04,23.98,23.99,122100.0,21.1687,21.1951,21.1422,21.151,122100.0
2005-03-24 12:30:00,23.99,24.02,23.98,24.0,121500.0,21.151,21.1775,21.1422,21.1598,121500.0
2005-03-24 13:00:00,24.0,24.02,23.98,23.99,93600.0,21.1598,21.1775,21.1422,21.151,93600.0
2005-03-24 13:30:00,23.98,24.0,23.98,23.98,72900.0,21.1422,21.1598,21.1422,21.1422,72900.0
2005-03-24 14:00:00,23.98,24.05,23.98,24.0,67200.0,21.1422,21.2039,21.1422,21.1598,67200.0
2005-03-24 14:30:00,24.0,24.01,23.97,24.0,57000.0,21.1598,21.1687,21.1334,21.1598,57000.0
2005-03-24 15:00:00,24.0,24.0,23.91,23.98,177000.0,21.1598,21.1598,21.0805,21.1422,177000.0
2005-03-24 15:30:00,23.98,23.98,23.93,23.93,138900.0,21.1422,21.1422,21.0981,21.0981,138900.0
2005-03-28 09:30:00,23.91,24.04,23.89,24.03,64800.0,21.0805,21.1951,21.0629,21.1863,64800.0
2005-03-28 10:00:00,24.06,24.11,23.95,24.03,80700.0,21.2127,21.2568,21.1158,21.1863,80700.0
2005-03-28 10:30:00,24.0,24.06,24.0,24.0,163500.0,21.1598,21.2127,21.1598,21.1598,163500.0
2005-03-28 11:00:00,24.0,24.01,23.96,23.97,78600.0,21.1598,21.1687,21.1246,21.1334,78600.0
2005-03-28 11:30:00,23.97,23.98,23.94,23.95,58200.0,21.1334,21.1422,21.1069,21.1158,58200.0
2005-03-28 12:00:00,23.94,23.96,23.88,23.92,62700.0,21.1069,21.1246,21.054,21.0893,62700.0
2005-03-28 12:30:00,23.93,23.94,23.9,23.92,73200.0,21.0981,21.1069,21.0717,21.0893,73200.0
2005-03-28 13:00:00,23.92,23.99,23.92,23.98,32400.0,21.0893,21.151,21.0893,21.1422,32400.0
2005-03-28 13:30:00,23.99,24.04,23.97,23.99,114600.0,21.151,21.1951,21.1334,21.151,114600.0
2005-03-28 14:00:00,23.99,24.01,23.98,24.0,199200.0,21.151,21.1687,21.1422,21.1598,199200.0
2005-03-28 14:30:00,24.0,24.01,23.98,24.0,255000.0,21.1598,21.1687,21.1422,21.1598,255000.0
2005-03-28 15:00:00,23.99,24.03,23.97,24.02,162900.0,21.151,21.1863,21.1334,21.1775,162900.0
2005-03-28 15:30:00,24.02,24.02,23.87,23.89,301500.0,21.1775,21.1775,21.0452,21.0629,301500.0
2005-03-29 09:30:00,23.89,24.09,23.89,23.93,105600.0,21.0629,21.2392,21.0629,21.0981,105600.0
2005-03-29 10:00:00,23.94,24.12,23.92,24.1,235500.0,21.1069,21.2656,21.0893,21.248,235500.0
2005-03-29 10:30:00,24.09,24.26,24.09,24.17,186900.0,21.2392,21.3891,21.2392,21.3097,186900.0
2005-03-29 11:00:00,24.17,24.28,24.17,24.25,90000.0,21.3097,21.4067,21.3097,21.3802,90000.0
2005-03-29 11:30:00,24.24,24.31,24.22,24.29,77400.0,21.3714,21.4331,21.3538,21.4155,77400.0
2005-03-29 12:00:00,24.3,24.34,24.3,24.3,133200.0,21.4243,21.4596,21.4243,21.4243,133200.0
2005-03-29 12:30:00,24.3,24.32,24.24,24.29,155100.0,21.4243,21.442,21.3714,21.4155,155100.0
2005-03-29 13:00:00,24.29,24.33,24.23,24.28,143100.0,21.4155,21.4508,21.3626,21.4067,143100.0
2005-03-29 13:30:00,24.29,24.34,24.26,24.32,119400.0,21.4155,21.4596,21.3891,21.442,119400.0
2005-03-29 14:00:00,24.32,24.32,24.24,24.26,117000.0,21.442,21.442,21.3714,21.3891,117000.0
2005-03-29 14:30:00,24.27,24.27,24.2,24.22,104700.0,21.3979,21.3979,21.3362,21.3538,104700.0
2005-03-29 15:00:00,24.23,24.25,24.17,24.22,116400.0,21.3626,21.3802,21.3097,21.3538,116400.0
2005-03-29 15:30:00,24.22,24.3,24.17,24.21,222000.0,21.3538,21.4243,21.3097,21.345,222000.0
2005-03-30 09:30:00,24.28,24.28,24.2,24.22,135000.0,21.4067,21.4067,21.3362,21.3538,135000.0
2005-03-30 10:00:00,24.21,24.25,24.15,24.21,130800.0,21.345,21.3802,21.2921,21.345,130800.0
2005-03-30 10:30:00,24.21,24.27,24.21,24.26,94800.0,21.345,21.3979,21.345,21.3891,94800.0
2005-03-30 11:00:00,24.26,24.28,24.22,24.23,65400.0,21.3891,21.4067,21.3538,21.3626,65400.0
2005-03-30 11:30:00,24.23,24.32,24.23,24.31,123600.0,21.3626,21.442,21.3626,21.4331,123600.0
2005-03-30 12:00:00,24.31,24.31,24.23,24.28,99900.0,21.4331,21.4331,21.3626,21.4067,99900.0
2005-03-30 12:30:00,24.28,24.3,24.24,24.28,51900.0,21.4067,21.4243,21.3714,21.4067,51900.0
2005-03-30 13:00:00,24.28,24.3,24.2,24.27,104100.0,21.4067,21.4243,21.3362,21.3979,104100.0
2005-03-30 13:30:00,24.27,24.3,24.21,24.25,110700.0,21.3979,21.4243,21.345,21.3802,110700.0
2005-03-30 14:00:00,24.25,24.3,24.22,24.25,90900.0,21.3802,21.4243,21.3538,21.3802,90900.0
2005-03-30 14:30:00,24.25,24.3,24.24,24.3,63300.0,21.3802,21.4243,21.3714,21.4243,63300.0
2005-03-30 15:00:00,24.3,24.35,24.3,24.34,110100.0,21.4243,21.4684,21.4243,21.4596,110100.0
2005-03-30 15:30:00,24.34,24.48,24.32,24.44,228600.0,21.4596,21.583,21.442,21.5478,228600.0
2005-03-31 09:30:00,24.45,24.51,24.33,24.44,111300.0,21.5566,21.6095,21.4508,21.5478,111300.0
2005-03-31 10:00:00,24.46,24.58,24.39,24.57,238500.0,21.5654,21.6712,21.5037,21.6624,238500.0
2005-03-31 10:30:00,24.57,24.59,24.53,24.58,144900.0,21.6624,21.68,21.6271,21.6712,144900.0
2005-03-31 11:00:00,24.58,24.61,24.52,24.55,88800.0,21.6712,21.6976,21.6183,21.6447,88800.0
2005-03-31 11:30:00,24.57,24.57,24.44,24.55,139800.0,21.6624,21.6624,21.5478,21.6447,139800.0
2005-03-31 12:00:00,24.55,24.57,24.47,24.53,85800.0,21.6447,21.6624,21.5742,21.6271,85800.0
2005-03-31 12:30:00,24.53,24.59,24.5,24.59,81000.0,21.6271,21.68,21.6007,21.68,81000.0
2005-03-31 13:00:00,24.6,24.67,24.57,24.64,153600.0,21.6888,21.7505,21.6624,21.7241,153600.0
2005-03-31 13:30:00,24.65,24.68,24.58,24.66,176400.0,21.7329,21.7594,21.6712,21.7417,176400.0
2005-03-31 14:00:00,24.65,24.69,24.56,24.67,201300.0,21.7329,21.7682,21.6536,21.7505,201300.0
2005-03-31 14:30:00,24.67,24.74,24.65,24.68,250500.0,21.7505,21.8123,21.7329,21.7594,250500.0
2005-03-31 15:00:00,24.68,24.68,24.61,24.61,210000.0,21.7594,21.7594,21.6976,21.6976,210000.0
2005-03-31 15:30:00,24.6,24.64,24.5,24.51,297000.0,21.6888,21.7241,21.6007,21.6095,297000.0
2005-04-01 09:30:00,24.6,24.73,24.57,24.62,132000.0,21.6888,21.8034,21.6624,21.7065,132000.0
2005-04-01 10:00:00,24.62,24.71,24.55,24.58,178200.0,21.7065,21.7858,21.6447,21.6712,178200.0
2005-04-01 10:30:00,24.6,24.6,24.48,24.49,194100.0,21.6888,21.6888,21.583,21.5918,194100.0
2005-04-01 11:00:00,24.51,24.56,24.45,24.54,151200.0,21.6095,21.6536,21.5566,21.6359,151200.0
2005-04-01 11:30:00,24.54,24.6,24.51,24.56,89400.0,21.6359,21.6888,21.6095,21.6536,89400.0
2005-04-01 12:00:00,24.57,24.58,24.13,24.38,92100.0,21.6624,21.6712,21.2744,21.4949,92100.0
2005-04-01 12:30:00,24.38,24.39,24.21,24.26,77100.0,21.4949,21.5037,21.345,21.3891,77100.0
2005-04-01 13:00:00,24.26,24.34,24.25,24.33,87000.0,21.3891,21.4596,21.3802,21.4508,87000.0
2005-04-01 13:30:00,24.33,24.33,24.21,24.22,225600.0,21.4508,21.4508,21.345,21.3538,225600.0
2005-04-01 14:00:00,24.22,24.27,24.19,24.24,59700.0,21.3538,21.3979,21.3273,21.3714,59700.0
2005-04-01 14:30:00,24.25,24.32,24.21,24.25,73500.0,21.3802,21.442,21.345,21.3802,73500.0
2005-04-01 15:00:00,24.25,24.34,24.23,24.28,93600.0,21.3802,21.4596,21.3626,21.4067,93600.0
2005-04-01 15:30:00,24.28,24.37,24.26,24.31,181200.0,21.4067,21.486,21.3891,21.4331,181200.0
2005-04-04 09:30:00,24.34,24.47,24.25,24.27,151500.0,21.4596,21.5742,21.3802,21.3979,151500.0
2005-04-04 10:00:00,24.27,24.3,24.17,24.2,207300.0,21.3979,21.4243,21.3097,21.3362,207300.0
2005-04-04 10:30:00,24.2,24.32,24.18,24.28,162600.0,21.3362,21.442,21.3185,21.4067,162600.0
2005-04-04 11:00:00,24.28,24.32,24.16,24.17,126300.0,21.4067,21.442,21.3009,21.3097,126300.0
2005-04-04 11:30:00,24.17,24.2,24.16,24.2,75300.0,21.3097,21.3362,21.3009,21.3362,75300.0
2005-04-04 12:00:00,24.19,24.19,24.1,24.12,93600.0,21.3273,21.3273,21.248,21.2656,93600.0
2005-04-04 12:30:00,24.12,24.2,24.12,24.17,86700.0,21.2656,21.3362,21.2656,21.3097,86700.0
2005-04-04 13:00:00,24.17,24.17,24.13,24.17,93300.0,21.3097,21.3097,21.2744,21.3097,93300.0
2005-04-04 13:30:00,24.17,24.38,24.17,24.37,160200.0,21.3097,21.4949,21.3097,21.486,160200.0
2005-04-04 14:00:00,24.37,24.45,24.35,24.45,173100.0,21.486,21.5566,21.4684,21.5566,173100.0
2005-04-04 14:30:00,24.44,24.45,24.32,24.37,179100.0,21.5478,21.5566,21.442,21.486,179100.0
2005-04-04 15:00:00,24.37,24.43,24.33,24.37,175500.0,21.486,21.5389,21.4508,21.486,175500.0
2005-04-04 15:30:00,24.37,24.37,24.23,24.23,349800.0,21.486,21.486,21.3626,21.3626,349800.0
2005-04-05 09:30:00,24.27,24.36,24.17,24.3,128700.0,21.3979,21.4772,21.3097,21.4243,128700.0
2005-04-05 10:00:00,24.29,24.31,24.27,24.27,87300.0,21.4155,21.4331,21.3979,21.3979,87300.0
2005-04-05 10:30:00,24.27,24.36,24.24,24.25,149700.0,21.3979,21.4772,21.3714,21.3802,149700.0
2005-04-05 11:00:00,24.25,24.28,24.23,24.27,57600.0,21.3802,21.4067,21.3626,21.3979,57600.0
2005-04-05 11:30:00,24.28,24.28,24.24,24.24,38400.0,21.4067,21.4067,21.3714,21.3714,38400.0
2005-04-05 12:00:00,24.23,24.28,24.23,24.26,79800.0,21.3626,21.4067,21.3626,21.3891,79800.0
2005-04-05 12:30:00,24.26,24.26,24.18,24.21,63000.0,21.3891,21.3891,21.3185,21.345,63000.0
2005-04-05 13:00:00,24.21,24.27,24.21,24.26,35100.0,21.345,21.3979,21.345,21.3891,35100.0
2005-04-05 13:30:00,24.27,24.31,24.24,24.3,72000.0,21.3979,21.4331,21.3714,21.4243,72000.0
2005-04-05 14:00:00,24.3,24.34,24.19,24.29,86100.0,21.4243,21.4596,21.3273,21.4155,86100.0
2005-04-05 14:30:00,24.29,24.36,24.28,24.28,48300.0,21.4155,21.4772,21.4067,21.4067,48300.0
2005-04-05 15:00:00,24.28,24.31,24.27,24.28,36300.0,21.4067,21.4331,21.3979,21.4067,36300.0
2005-04-05 15:30:00,24.28,24.31,24.23,24.27,127200.0,21.4067,21.4331,21.3626,21.3979,127200.0
2005-04-06 09:30:00,24.45,24.53,24.4,24.45,92700.0,21.5566,21.6271,21.5125,21.5566,92700.0
2005-04-06 10:00:00,24.47,24.56,24.43,24.55,99600.0,21.5742,21.6536,21.5389,21.6447,99600.0
2005-04-06 10:30:00,24.55,24.65,24.53,24.55,75600.0,21.6447,21.7329,21.6271,21.6447,75600.0
2005-04-06 11:00:00,24.55,24.71,24.55,24.71,55200.0,21.6447,21.7858,21.6447,21.7858,55200.0
2005-04-06 11:30:00,24.7,24.72,24.6,24.64,49200.0,21.777,21.7946,21.6888,21.7241,49200.0
2005-04-06 12:00:00,24.64,24.68,24.59,24.65,46800.0,21.7241,21.7594,21.68,21.7329,46800.0
2005-04-06 12:30:00,24.65,24.69,24.63,24.69,51900.0,21.7329,21.7682,21.7153,21.7682,51900.0
2005-04-06 13:00:00,24.69,24.69,24.65,24.66,54600.0,21.7682,21.7682,21.7329,21.7417,54600.0
2005-04-06 13:30:00,24.66,24.68,24.59,24.64,59400.0,21.7417,21.7594,21.68,21.7241,59400.0
2005-04-06 14:00:00,24.64,24.73,24.57,24.73,83100.0,21.7241,21.8034,21.6624,21.8034,83100.0
2005-04-06 14:30:00,24.72,24.73,24.39,24.67,70200.0,21.7946,21.8034,21.5037,21.7505,70200.0
2005-04-06 15:00:00,24.68,24.68,24.53,24.58,69000.0,21.7594,21.7594,21.6271,21.6712,69000.0
2005-04-06 15:30:00,24.59,24.66,24.57,24.64,130800.0,21.68,21.7417,21.6624,21.7241,130800.0
2005-04-07 09:30:00,24.64,24.72,24.54,24.58,59100.0,21.7241,21.7946,21.6359,21.6712,59100.0
2005-04-07 10:00:00,24.59,24.61,24.54,24.59,60900.0,21.68,21.6976,21.6359,21.68,60900.0
2005-04-07 10:30:00,24.59,24.66,24.59,24.62,97200.0,21.68,21.7417,21.68,21.7065,97200.0
2005-04-07 11:00:00,24.61,24.68,24.6,24.6,56100.0,21.6976,21.7594,21.6888,21.6888,56100.0
2005-04-07 11:30:00,24.61,24.63,24.57,24.62,51600.0,21.6976,21.7153,21.6624,21.7065,51600.0
2005-04-07 12:00:00,24.63,24.65,24.59,24.61,37800.0,21.7153,21.7329,21.68,21.6976,37800.0
2005-04-07 12:30:00,24.61,24.73,24.61,24.64,66900.0,21.6976,21.8034,21.6976,21.7241,66900.0
2005-04-07 13:00:00,24.63,24.64,24.3,24.59,55500.0,21.7153,21.7241,21.4243,21.68,55500.0
2005-04-07 13:30:00,24.61,24.62,24.53,24.57,45000.0,21.6976,21.7065,21.6271,21.6624,45000.0
2005-04-07 14:00:00,24.58,24.64,24.57,24.59,73800.0,21.6712,21.7241,21.6624,21.68,73800.0
2005-04-07 14:30:00,24.59,24.66,24.57,24.66,91800.0,21.68,21.7417,21.6624,21.7417,91800.0
2005-04-07 15:00:00,24.65,24.66,24.58,24.62,61500.0,21.7329,21.7417,21.6712,21.7065,61500.0
2005-04-07 15:30:00,24.62,24.63,24.57,24.62,80400.0,21.7065,21.7153,21.6624,21.7065,80400.0
2005-04-08 09:30:00,24.67,24.67,24.57,24.67,94800.0,21.7505,21.7505,21.6624,21.7505,94800.0
2005-04-08 10:00:00,24.68,24.68,24.5,24.5,75900.0,21.7594,21.7594,21.6007,21.6007,75900.0
2005-04-08 10:30:00,24.5,24.55,24.44,24.54,51000.0,21.6007,21.6447,21.5478,21.6359,51000.0
2005-04-08 11:00:00,24.54,24.57,24.49,24.5,59700.0,21.6359,21.6624,21.5918,21.6007,59700.0
2005-04-08 11:30:00,24.5,24.57,24.46,24.46,47700.0,21.6007,21.6624,21.5654,21.5654,47700.0
2005-04-08 12:00:00,24.47,24.55,24.47,24.54,28800.0,21.5742,21.6447,21.5742,21.6359,28800.0
2005-04-08 12:30:00,24.53,24.53,24.49,24.49,23400.0,21.6271,21.6271,21.5918,21.5918,23400.0
2005-04-08 13:00:00,24.49,24.54,24.47,24.5,53400.0,21.5918,21.6359,21.5742,21.6007,53400.0
2005-04-08 13:30:00,24.49,24.54,24.48,24.52,51300.0,21.5918,21.6359,21.583,21.6183,51300.0
2005-04-08 14:00:00,24.52,24.54,24.5,24.5,120300.0,21.6183,21.6359,21.6007,21.6007,120300.0
2005-04-08 14:30:00,24.5,24.55,24.47,24.47,64800.0,21.6007,21.6447,21.5742,21.5742,64800.0
2005-04-08 15:00:00,24.47,24.5,24.44,24.48,102000.0,21.5742,21.6007,21.5478,21.583,102000.0
2005-04-08 15:30:00,24.49,24.54,24.47,24.47,93600.0,21.5918,21.6359,21.5742,21.5742,93600.0
2005-04-11 09:30:00,24.45,24.47,24.38,24.38,73500.0,21.5566,21.5742,21.4949,21.4949,73500.0
2005-04-11 10:00:00,24.38,24.4,24.29,24.33,102000.0,21.4949,21.5125,21.4155,21.4508,102000.0
2005-04-11 10:30:00,24.33,24.39,24.27,24.38,209400.0,21.4508,21.5037,21.3979,21.4949,209400.0
2005-04-11 11:00:00,24.37,24.4,24.34,24.36,54000.0,21.486,21.5125,21.4596,21.4772,54000.0
2005-04-11 11:30:00,24.36,24.4,24.32,24.36,159300.0,21.4772,21.5125,21.442,21.4772,159300.0
2005-04-11 12:00:00,24.35,24.38,24.35,24.37,62400.0,21.4684,21.4949,21.4684,21.486,62400.0
2005-04-11 12:30:00,24.37,24.37,24.32,24.34,85500.0,21.486,21.486,21.442,21.4596,85500.0
2005-04-11 13:00:00,24.34,24.37,24.29,24.35,48600.0,21.4596,21.486,21.4155,21.4684,48600.0
2005-04-11 13:30:00,24.35,24.38,24.32,24.32,86400.0,21.4684,21.4949,21.442,21.442,86400.0
2005-04-11 14:00:00,24.34,24.35,24.32,24.33,54600.0,21.4596,21.4684,21.442,21.4508,54600.0
2005-04-11 14:30:00,24.34,24.37,24.33,24.34,62700.0,21.4596,21.486,21.4508,21.4596,62700.0
2005-04-11 15:00:00,24.36,24.37,24.33,24.34,77100.0,21.4772,21.486,21.4508,21.4596,77100.0
2005-04-11 15:30:00,24.34,24.37,24.33,24.37,79500.0,21.4596,21.486,21.4508,21.486,79500.0
2005-04-12 09:30:00,24.3,24.41,24.3,24.36,178200.0,21.4243,21.5213,21.4243,21.4772,178200.0
2005-04-12 10:00:00,24.36,24.43,24.34,24.41,153600.0,21.4772,21.5389,21.4596,21.5213,153600.0
2005-04-12 10:30:00,24.4,24.41,24.32,24.33,132000.0,21.5125,21.5213,21.442,21.4508,132000.0
2005-04-12 11:00:00,24.33,24.38,24.33,24.38,79500.0,21.4508,21.4949,21.4508,21.4949,79500.0
2005-04-12 11:30:00,24.38,24.39,24.32,24.39,188400.0,21.4949,21.5037,21.442,21.5037,188400.0
2005-04-12 12:00:00,24.39,24.41,24.34,24.34,138600.0,21.5037,21.5213,21.4596,21.4596,138600.0
2005-04-12 12:30:00,24.34,24.36,24.33,24.36,77400.0,21.4596,21.4772,21.4508,21.4772,77400.0
2005-04-12 13:00:00,24.34,24.35,24.29,24.31,84300.0,21.4596,21.4684,21.4155,21.4331,84300.0
2005-04-12 13:30:00,24.31,24.42,24.31,24.4,75000.0,21.4331,21.5301,21.4331,21.5125,75000.0
2005-04-12 14:00:00,24.38,24.57,24.32,24.57,149400.0,21.4949,21.6624,21.442,21.6624,149400.0
2005-04-12 14:30:00,24.57,24.71,24.53,24.67,209700.0,21.6624,21.7858,21.6271,21.7505,209700.0
2005-04-12 15:00:00,24.67,24.94,24.6,24.69,202800.0,21.7505,21.9886,21.6888,21.7682,202800.0
2005-04-12 15:30:00,24.69,24.73,24.67,24.71,280800.0,21.7682,21.8034,21.7505,21.7858,280800.0
2005-04-13 09:30:00,24.57,24.75,24.55,24.66,154800.0,21.6624,21.8211,21.6447,21.7417,154800.0
2005-04-13 10:00:00,24.65,24.66,24.58,24.59,135900.0,21.7329,21.7417,21.6712,21.68,135900.0
2005-04-13 10:30:00,24.6,24.7,24.51,24.54,187800.0,21.6888,21.777,21.6095,21.6359,187800.0
2005-04-13 11:00:00,24.54,24.62,24.52,24.53,92400.0,21.6359,21.7065,21.6183,21.6271,92400.0
2005-04-13 11:30:00,24.54,24.64,24.54,24.63,85500.0,21.6359,21.7241,21.6359,21.7153,85500.0
2005-04-13 12:00:00,24.63,24.63,24.5,24.52,96600.0,21.7153,21.7153,21.6007,21.6183,96600.0
2005-04-13 12:30:00,24.53,24.58,24.5,24.58,63000.0,21.6271,21.6712,21.6007,21.6712,63000.0
2005-04-13 13:00:00,24.6,24.6,24.49,24.49,105900.0,21.6888,21.6888,21.5918,21.5918,105900.0
2005-04-13 13:30:00,24.5,24.5,24.37,24.43,123000.0,21.6007,21.6007,21.486,21.5389,123000.0
2005-04-13 14:00:00,24.43,24.43,24.35,24.37,49200.0,21.5389,21.5389,21.4684,21.486,49200.0
2005-04-13 14:30:00,24.36,24.37,24.29,24.29,90000.0,21.4772,21.486,21.4155,21.4155,90000.0
2005-04-13 15:00:00,24.29,24.33,24.28,24.32,83400.0,21.4155,21.4508,21.4067,21.442,83400.0
2005-04-13 15:30:00,24.32,24.32,24.28,24.31,142800.0,21.442,21.442,21.4067,21.4331,142800.0
2005-04-14 09:30:00,24.22,24.27,24.12,24.16,209100.0,21.3538,21.3979,21.2656,21.3009,209100.0
2005-04-14 10:00:00,24.16,24.19,24.1,24.15,150300.0,21.3009,21.3273,21.248,21.2921,150300.0
2005-04-14 10:30:00,24.15,24.22,24.06,24.2,255000.0,21.2921,21.3538,21.2127,21.3362,255000.0
2005-04-14 11:00:00,24.2,24.2,24.14,24.14,135300.0,21.3362,21.3362,21.2833,21.2833,135300.0
2005-04-14 11:30:00,24.15,24.23,24.14,24.17,113100.0,21.2921,21.3626,21.2833,21.3097,113100.0
2005-04-14 12:00:00,24.17,24.21,24.17,24.21,170100.0,21.3097,21.345,21.3097,21.345,170100.0
2005-04-14 12:30:00,24.21,24.49,24.15,24.18,113700.0,21.345,21.5918,21.2921,21.3185,113700.0
2005-04-14 13:00:00,24.18,24.19,24.04,24.05,151200.0,21.3185,21.3273,21.1951,21.2039,151200.0
2005-04-14 13:30:00,24.06,24.15,24.05,24.09,100500.0,21.2127,21.2921,21.2039,21.2392,100500.0
2005-04-14 14:00:00,24.09,24.15,24.04,24.09,103500.0,21.2392,21.2921,21.1951,21.2392,103500.0
2005-04-14 14:30:00,24.08,24.1,24.01,24.02,84300.0,21.2304,21.248,21.1687,21.1775,84300.0
2005-04-14 15:00:00,24.01,24.03,23.96,24.0,114600.0,21.1687,21.1863,21.1246,21.1598,114600.0
2005-04-14 15:30:00,24.0,24.04,23.87,23.96,138300.0,21.1598,21.1951,21.0452,21.1246,138300.0
2005-04-15 09:30:00,23.63,23.7,23.58,23.63,318600.0,20.8336,20.8953,20.7895,20.8336,318600.0
2005-04-15 10:00:00,23.63,23.63,23.48,23.55,211200.0,20.8336,20.8336,20.7014,20.7631,211200.0
2005-04-15 10:30:00,23.55,23.67,23.52,23.64,207000.0,20.7631,20.8689,20.7366,20.8424,207000.0
2005-04-15 11:00:00,23.64,23.65,23.57,23.6,179400.0,20.8424,20.8513,20.7807,20.8072,179400.0
2005-04-15 11:30:00,23.6,23.63,23.5,23.54,129600.0,20.8072,20.8336,20.719,20.7543,129600.0
2005-04-15 12:00:00,23.54,23.58,23.49,23.57,169800.0,20.7543,20.7895,20.7102,20.7807,169800.0
2005-04-15 12:30:00,23.57,23.64,23.55,23.55,68100.0,20.7807,20.8424,20.7631,20.7631,68100.0
2005-04-15 13:00:00,23.54,23.59,23.52,23.56,144600.0,20.7543,20.7984,20.7366,20.7719,144600.0
2005-04-15 13:30:00,23.56,23.59,23.49,23.51,118800.0,20.7719,20.7984,20.7102,20.7278,118800.0
2005-04-15 14:00:00,23.51,23.64,23.5,23.56,153300.0,20.7278,20.8424,20.719,20.7719,153300.0
2005-04-15 14:30:00,23.55,23.56,23.49,23.53,88500.0,20.7631,20.7719,20.7102,20.7455,88500.0
2005-04-15 15:00:00,23.55,23.59,23.43,23.45,146400.0,20.7631,20.7984,20.6573,20.6749,146400.0
2005-04-15 15:30:00,23.45,23.47,23.34,23.36,244200.0,20.6749,20.6926,20.5779,20.5956,244200.0
2005-04-18 09:30:00,23.3,23.33,23.15,23.22,152400.0,20.5427,20.5691,20.4104,20.4721,152400.0
2005-04-18 10:00:00,23.2,23.27,23.17,23.19,109200.0,20.4545,20.5162,20.4281,20.4457,109200.0
2005-04-18 10:30:00,23.19,23.26,23.12,23.24,103500.0,20.4457,20.5074,20.384,20.4898,103500.0
2005-04-18 11:00:00,23.25,23.28,23.04,23.07,117000.0,20.4986,20.525,20.3134,20.3399,117000.0
2005-04-18 11:30:00,23.07,23.08,22.98,23.06,164100.0,20.3399,20.3487,20.2605,20.3311,164100.0
2005-04-18 12:00:00,23.06,23.16,23.06,23.11,92400.0,20.3311,20.4192,20.3311,20.3752,92400.0
2005-04-18 12:30:00,23.12,23.32,23.1,23.3,100500.0,20.384,20.5603,20.3663,20.5427,100500.0
2005-04-18 13:00:00,23.3,23.32,23.16,23.19,73200.0,20.5427,20.5603,20.4192,20.4457,73200.0
2005-04-18 13:30:00,23.19,23.24,23.14,23.21,96900.0,20.4457,20.4898,20.4016,20.4633,96900.0
2005-04-18 14:00:00,23.21,23.25,23.15,23.17,102600.0,20.4633,20.4986,20.4104,20.4281,102600.0
2005-04-18 14:30:00,23.17,23.24,23.13,23.22,71100.0,20.4281,20.4898,20.3928,20.4721,71100.0
2005-04-18 15:00:00,23.23,23.27,23.16,23.27,89100.0,20.481,20.5162,20.4192,20.5162,89100.0
2005-04-18 15:30:00,23.27,23.3,23.2,23.2,111900.0,20.5162,20.5427,20.4545,20.4545,111900.0
2005-04-19 09:30:00,23.26,23.34,23.13,23.34,115200.0,20.5074,20.5779,20.3928,20.5779,115200.0
2005-04-19 10:00:00,23.34,23.43,23.34,23.34,128700.0,20.5779,20.6573,20.5779,20.5779,128700.0
2005-04-19 10:30:00,23.35,23.39,23.31,23.38,102300.0,20.5868,20.622,20.5515,20.6132,102300.0
2005-04-19 11:00:00,23.38,23.49,23.36,23.46,63900.0,20.6132,20.7102,20.5956,20.6837,63900.0
2005-04-19 11:30:00,23.45,23.47,23.42,23.46,51000.0,20.6749,20.6926,20.6485,20.6837,51000.0
2005-04-19 12:00:00,23.46,23.47,23.41,23.42,80400.0,20.6837,20.6926,20.6397,20.6485,80400.0
2005-04-19 12:30:00,23.43,23.51,23.41,23.48,72600.0,20.6573,20.7278,20.6397,20.7014,72600.0
2005-04-19 13:00:00,23.48,23.5,23.41,23.44,90000.0,20.7014,20.719,20.6397,20.6661,90000.0
2005-04-19 13:30:00,23.45,23.58,23.45,23.55,75600.0,20.6749,20.7895,20.6749,20.7631,75600.0
2005-04-19 14:00:00,23.56,23.59,23.52,23.57,89400.0,20.7719,20.7984,20.7366,20.7807,89400.0
2005-04-19 14:30:00,23.56,23.56,23.49,23.53,75600.0,20.7719,20.7719,20.7102,20.7455,75600.0
2005-04-19 15:00:00,23.53,23.55,23.47,23.53,110700.0,20.7455,20.7631,20.6926,20.7455,110700.0
2005-04-19 15:30:00,23.53,23.61,23.52,23.6,192600.0,20.7455,20.816,20.7366,20.8072,192600.0
2005-04-20 09:30:00,23.54,23.63,23.37,23.37,115200.0,20.7543,20.8336,20.6044,20.6044,115200.0
2005-04-20 10:00:00,23.36,23.92,23.33,23.72,247200.0,20.5956,21.0893,20.5691,20.913,247200.0
2005-04-20 10:30:00,23.72,23.73,23.58,23.7,165000.0,20.913,20.9218,20.7895,20.8953,165000.0
2005-04-20 11:00:00,23.7,23.75,23.52,23.53,62400.0,20.8953,20.9394,20.7366,20.7455,62400.0
2005-04-20 11:30:00,23.53,23.58,23.5,23.57,73200.0,20.7455,20.7895,20.719,20.7807,73200.0
2005-04-20 12:00:00,23.56,23.56,23.49,23.5,68400.0,20.7719,20.7719,20.7102,20.719,68400.0
2005-04-20 12:30:00,23.5,23.5,23.37,23.37,105900.0,20.719,20.719,20.6044,20.6044,105900.0
2005-04-20 13:00:00,23.39,23.44,23.38,23.42,81300.0,20.622,20.6661,20.6132,20.6485,81300.0
2005-04-20 13:30:00,23.41,23.48,23.41,23.44,92400.0,20.6397,20.7014,20.6397,20.6661,92400.0
2005-04-20 14:00:00,23.43,23.46,23.32,23.35,72600.0,20.6573,20.6837,20.5603,20.5868,72600.0
2005-04-20 14:30:00,23.34,23.38,23.32,23.38,51000.0,20.5779,20.6132,20.5603,20.6132,51000.0
2005-04-20 15:00:00,23.38,23.38,23.23,23.27,127500.0,20.6132,20.6132,20.481,20.5162,127500.0
2005-04-20 15:30:00,23.26,23.27,23.16,23.16,172500.0,20.5074,20.5162,20.4192,20.4192,172500.0
2005-04-21 09:30:00,23.3,23.51,23.3,23.45,120600.0,20.5427,20.7278,20.5427,20.6749,120600.0
2005-04-21 10:00:00,23.44,23.5,23.34,23.36,85500.0,20.6661,20.719,20.5779,20.5956,85500.0
2005-04-21 10:30:00,23.35,23.41,23.23,23.29,100500.0,20.5868,20.6397,20.481,20.5339,100500.0
2005-04-21 11:00:00,23.31,23.35,23.27,23.32,72600.0,20.5515,20.5868,20.5162,20.5603,72600.0
2005-04-21 11:30:00,23.32,23.46,23.31,23.39,59700.0,20.5603,20.6837,20.5515,20.622,59700.0
2005-04-21 12:00:00,23.41,23.53,23.41,23.47,93600.0,20.6397,20.7455,20.6397,20.6926,93600.0
2005-04-21 12:30:00,23.45,23.49,23.45,23.46,36900.0,20.6749,20.7102,20.6749,20.6837,36900.0
2005-04-21 13:00:00,23.46,23.53,23.45,23.47,76500.0,20.6837,20.7455,20.6749,20.6926,76500.0
2005-04-21 13:30:00,23.48,23.56,23.48,23.5,122400.0,20.7014,20.7719,20.7014,20.719,122400.0
2005-04-21 14:00:00,23.49,23.6,23.47,23.57,108600.0,20.7102,20.8072,20.6926,20.7807,108600.0
2005-04-21 14:30:00,23.56,23.57,23.51,23.53,100500.0,20.7719,20.7807,20.7278,20.7455,100500.0
2005-04-21 15:00:00,23.54,23.56,23.45,23.53,135000.0,20.7543,20.7719,20.6749,20.7455,135000.0
2005-04-21 15:30:00,23.53,23.58,23.52,23.58,170400.0,20.7455,20.7895,20.7366,20.7895,170400.0
2005-04-22 09:30:00,23.6,23.64,23.56,23.62,48600.0,20.8072,20.8424,20.7719,20.8248,48600.0
2005-04-22 10:00:00,23.66,23.93,23.66,23.78,170700.0,20.8601,21.0981,20.8601,20.9659,170700.0
2005-04-22 10:30:00,23.79,23.79,23.7,23.77,112500.0,20.9747,20.9747,20.8953,20.9571,112500.0
2005-04-22 11:00:00,23.77,23.78,23.67,23.68,112800.0,20.9571,20.9659,20.8689,20.8777,112800.0
2005-04-22 11:30:00,23.68,23.68,23.66,23.67,75000.0,20.8777,20.8777,20.8601,20.8689,75000.0
2005-04-22 12:00:00,23.67,23.67,23.55,23.57,132600.0,20.8689,20.8689,20.7631,20.7807,132600.0
2005-04-22 12:30:00,23.55,23.65,23.49,23.5,100500.0,20.7631,20.8513,20.7102,20.719,100500.0
2005-04-22 13:00:00,23.51,23.62,23.49,23.49,105600.0,20.7278,20.8248,20.7102,20.7102,105600.0
2005-04-22 13:30:00,23.49,23.69,23.49,23.58,105300.0,20.7102,20.8865,20.7102,20.7895,105300.0
2005-04-22 14:00:00,23.58,23.59,23.5,23.54,124200.0,20.7895,20.7984,20.719,20.7543,124200.0
2005-04-22 14:30:00,23.54,23.54,23.27,23.3,201900.0,20.7543,20.7543,20.5162,20.5427,201900.0
2005-04-22 15:00:00,23.29,23.4,23.21,23.21,152700.0,20.5339,20.6308,20.4633,20.4633,152700.0
2005-04-22 15:30:00,23.21,23.36,23.1,23.36,241200.0,20.4633,20.5956,20.3663,20.5956,241200.0
2005-04-25 09:30:00,23.5,23.57,23.41,23.45,100200.0,20.719,20.7807,20.6397,20.6749,100200.0
2005-04-25 10:00:00,23.45,23.65,23.45,23.64,167100.0,20.6749,20.8513,20.6749,20.8424,167100.0
2005-04-25 10:30:00,23.65,23.74,23.6,23.73,87600.0,20.8513,20.9306,20.8072,20.9218,87600.0
2005-04-25 11:00:00,23.72,23.76,23.66,23.72,78300.0,20.913,20.9482,20.8601,20.913,78300.0
2005-04-25 11:30:00,23.72,23.77,23.69,23.73,74100.0,20.913,20.9571,20.8865,20.9218,74100.0
2005-04-25 12:00:00,23.75,23.77,23.68,23.7,39900.0,20.9394,20.9571,20.8777,20.8953,39900.0
2005-04-25 12:30:00,23.73,23.77,23.69,23.73,38700.0,20.9218,20.9571,20.8865,20.9218,38700.0
2005-04-25 13:00:00,23.73,23.74,23.63,23.63,63000.0,20.9218,20.9306,20.8336,20.8336,63000.0
2005-04-25 13:30:00,23.65,23.74,23.6,23.64,93600.0,20.8513,20.9306,20.8072,20.8424,93600.0
2005-04-25 14:00:00,23.62,23.72,23.61,23.66,58200.0,20.8248,20.913,20.816,20.8601,58200.0
2005-04-25 14:30:00,23.66,23.67,23.6,23.63,93300.0,20.8601,20.8689,20.8072,20.8336,93300.0
2005-04-25 15:00:00,23.64,23.64,23.56,23.61,63000.0,20.8424,20.8424,20.7719,20.816,63000.0
2005-04-25 15:30:00,23.62,23.67,23.61,23.67,149400.0,20.8248,20.8689,20.816,20.8689,149400.0
2005-04-26 09:30:00,23.74,23.8,23.62,23.63,115200.0,20.9306,20.9835,20.8248,20.8336,115200.0
2005-04-26 10:00:00,23.62,23.65,23.57,23.58,78600.0,20.8248,20.8513,20.7807,20.7895,78600.0
2005-04-26 10:30:00,23.58,23.73,23.57,23.73,118200.0,20.7895,20.9218,20.7807,20.9218,118200.0
2005-04-26 11:00:00,23.74,23.75,23.65,23.65,66300.0,20.9306,20.9394,20.8513,20.8513,66300.0
2005-04-26 11:30:00,23.66,23.72,23.62,23.62,33900.0,20.8601,20.913,20.8248,20.8248,33900.0
2005-04-26 12:00:00,23.63,23.69,23.63,23.66,29100.0,20.8336,20.8865,20.8336,20.8601,29100.0
2005-04-26 12:30:00,23.66,23.68,23.64,23.65,40200.0,20.8601,20.8777,20.8424,20.8513,40200.0
2005-04-26 13:00:00,23.65,23.67,23.6,23.61,65700.0,20.8513,20.8689,20.8072,20.816,65700.0
2005-04-26 13:30:00,23.61,23.62,23.57,23.57,93000.0,20.816,20.8248,20.7807,20.7807,93000.0
2005-04-26 14:00:00,23.57,23.57,23.45,23.45,87600.0,20.7807,20.7807,20.6749,20.6749,87600.0
2005-04-26 14:30:00,23.45,23.5,23.42,23.43,125400.0,20.6749,20.719,20.6485,20.6573,125400.0
2005-04-26 15:00:00,23.43,23.47,23.41,23.44,80400.0,20.6573,20.6926,20.6397,20.6661,80400.0
2005-04-26 15:30:00,23.44,23.46,23.34,23.35,121500.0,20.6661,20.6837,20.5779,20.5868,121500.0
2005-04-27 09:30:00,23.3,23.32,23.21,23.22,68700.0,20.5427,20.5603,20.4633,20.4721,68700.0
2005-04-27 10:00:00,23.22,23.32,23.22,23.25,83100.0,20.4721,20.5603,20.4721,20.4986,83100.0
2005-04-27 10:30:00,23.25,23.31,23.24,23.28,104400.0,20.4986,20.5515,20.4898,20.525,104400.0
2005-04-27 11:00:00,23.29,23.4,23.23,23.39,91500.0,20.5339,20.6308,20.481,20.622,91500.0
2005-04-27 11:30:00,23.39,23.46,23.31,23.44,78900.0,20.622,20.6837,20.5515,20.6661,78900.0
2005-04-27 12:00:00,23.43,23.55,23.43,23.49,79500.0,20.6573,20.7631,20.6573,20.7102,79500.0
2005-04-27 12:30:00,23.51,23.58,23.47,23.54,51300.0,20.7278,20.7895,20.6926,20.7543,51300.0
2005-04-27 13:00:00,23.55,23.69,23.55,23.65,73800.0,20.7631,20.8865,20.7631,20.8513,73800.0
2005-04-27 13:30:00,23.65,23.67,23.56,23.64,51900.0,20.8513,20.8689,20.7719,20.8424,51900.0
2005-04-27 14:00:00,23.64,23.65,23.58,23.61,77100.0,20.8424,20.8513,20.7895,20.816,77100.0
2005-04-27 14:30:00,23.6,23.61,23.5,23.55,77400.0,20.8072,20.816,20.719,20.7631,77400.0
2005-04-27 15:00:00,23.56,23.6,23.52,23.55,77700.0,20.7719,20.8072,20.7366,20.7631,77700.0
2005-04-27 15:30:00,23.56,23.59,23.48,23.57,97200.0,20.7719,20.7984,20.7014,20.7807,97200.0
2005-04-28 09:30:00,23.52,23.53,23.36,23.37,87000.0,20.7366,20.7455,20.5956,20.6044,87000.0
2005-04-28 10:00:00,23.37,23.53,23.35,23.53,120600.0,20.6044,20.7455,20.5868,20.7455,120600.0
2005-04-28 10:30:00,23.51,23.54,23.42,23.46,133800.0,20.7278,20.7543,20.6485,20.6837,133800.0
2005-04-28 11:00:00,23.45,23.46,23.37,23.37,64200.0,20.6749,20.6837,20.6044,20.6044,64200.0
2005-04-28 11:30:00,23.37,23.44,23.33,23.42,80100.0,20.6044,20.6661,20.5691,20.6485,80100.0
2005-04-28 12:00:00,23.42,23.44,23.37,23.43,52200.0,20.6485,20.6661,20.6044,20.6573,52200.0
2005-04-28 12:30:00,23.43,23.44,23.39,23.41,43200.0,20.6573,20.6661,20.622,20.6397,43200.0
2005-04-28 13:00:00,23.4,23.43,23.34,23.36,123600.0,20.6308,20.6573,20.5779,20.5956,123600.0
2005-04-28 13:30:00,23.36,23.44,23.36,23.43,81300.0,20.5956,20.6661,20.5956,20.6573,81300.0
2005-04-28 14:00:00,23.43,23.45,23.3,23.32,122400.0,20.6573,20.6749,20.5427,20.5603,122400.0
2005-04-28 14:30:00,23.31,23.37,23.27,23.35,97200.0,20.5515,20.6044,20.5162,20.5868,97200.0
2005-04-28 15:00:00,23.34,23.39,23.33,23.36,62100.0,20.5779,20.622,20.5691,20.5956,62100.0
2005-04-28 15:30:00,23.34,23.36,23.25,23.26,87000.0,20.5779,20.5956,20.4986,20.5074,87000.0
2005-04-29 09:30:00,23.29,23.39,23.28,23.33,88200.0,20.5339,20.622,20.525,20.5691,88200.0
2005-04-29 10:00:00,23.32,23.45,23.25,23.25,85200.0,20.5603,20.6749,20.4986,20.4986,85200.0
2005-04-29 10:30:00,23.25,23.36,23.24,23.33,87600.0,20.4986,20.5956,20.4898,20.5691,87600.0
2005-04-29 11:00:00,23.38,23.47,23.28,23.37,91500.0,20.6132,20.6926,20.525,20.6044,91500.0
2005-04-29 11:30:00,23.37,23.4,23.22,23.32,96600.0,20.6044,20.6308,20.4721,20.5603,96600.0
2005-04-29 12:00:00,23.3,23.37,23.17,23.19,105600.0,20.5427,20.6044,20.4281,20.4457,105600.0
2005-04-29 12:30:00,23.19,23.4,23.19,23.38,103200.0,20.4457,20.6308,20.4457,20.6132,103200.0
2005-04-29 13:00:00,23.36,23.47,23.32,23.39,94500.0,20.5956,20.6926,20.5603,20.622,94500.0
2005-04-29 13:30:00,23.39,23.4,23.33,23.38,82200.0,20.622,20.6308,20.5691,20.6132,82200.0
2005-04-29 14:00:00,23.38,23.45,23.36,23.45,112200.0,20.6132,20.6749,20.5956,20.6749,112200.0
2005-04-29 14:30:00,23.45,23.56,23.45,23.5,106200.0,20.6749,20.7719,20.6749,20.719,106200.0
2005-04-29 15:00:00,23.48,23.62,23.46,23.57,108000.0,20.7014,20.8248,20.6837,20.7807,108000.0
2005-04-29 15:30:00,23.57,23.62,23.51,23.62,144000.0,20.7807,20.8248,20.7278,20.8248,144000.0
2005-05-02 09:30:00,23.71,23.98,23.71,23.94,121800.0,20.9042,21.1422,20.9042,21.1069,121800.0
2005-05-02 10:00:00,23.93,23.93,23.7,23.85,206100.0,21.0981,21.0981,20.8953,21.0276,206100.0
2005-05-02 10:30:00,23.84,23.88,23.7,23.73,142500.0,21.0188,21.054,20.8953,20.9218,142500.0
2005-05-02 11:00:00,23.75,23.77,23.67,23.73,86700.0,20.9394,20.9571,20.8689,20.9218,86700.0
2005-05-02 11:30:00,23.72,23.82,23.64,23.69,102600.0,20.913,21.0011,20.8424,20.8865,102600.0
2005-05-02 12:00:00,23.72,23.76,23.62,23.7,76200.0,20.913,20.9482,20.8248,20.8953,76200.0
2005-05-02 12:30:00,23.7,23.71,23.59,23.66,92700.0,20.8953,20.9042,20.7984,20.8601,92700.0
2005-05-02 13:00:00,23.66,23.74,23.63,23.67,84000.0,20.8601,20.9306,20.8336,20.8689,84000.0
2005-05-02 13:30:00,23.67,23.7,23.63,23.65,157200.0,20.8689,20.8953,20.8336,20.8513,157200.0
2005-05-02 14:00:00,23.64,23.7,23.62,23.68,117600.0,20.8424,20.8953,20.8248,20.8777,117600.0
2005-05-02 14:30:00,23.68,23.74,23.67,23.69,60900.0,20.8777,20.9306,20.8689,20.8865,60900.0
2005-05-02 15:00:00,23.69,23.76,23.66,23.72,84900.0,20.8865,20.9482,20.8601,20.913,84900.0
2005-05-02 15:30:00,23.73,23.88,23.7,23.86,108600.0,20.9218,21.054,20.8953,21.0364,108600.0
2005-05-03 09:30:00,24.0,24.0,23.53,23.63,197400.0,21.1598,21.1598,20.7455,20.8336,197400.0
2005-05-03 10:00:00,23.65,23.8,23.53,23.8,185100.0,20.8513,20.9835,20.7455,20.9835,185100.0
2005-05-03 10:30:00,23.81,23.82,23.68,23.74,103800.0,20.9923,21.0011,20.8777,20.9306,103800.0
2005-05-03 11:00:00,23.76,23.8,23.66,23.8,159000.0,20.9482,20.9835,20.8601,20.9835,159000.0
2005-05-03 11:30:00,23.79,23.86,23.77,23.82,63000.0,20.9747,21.0364,20.9571,21.0011,63000.0
2005-05-03 12:00:00,23.84,23.89,23.8,23.81,78000.0,21.0188,21.0629,20.9835,20.9923,78000.0
2005-05-03 12:30:00,23.81,23.84,23.76,23.78,162000.0,20.9923,21.0188,20.9482,20.9659,162000.0
2005-05-03 13:00:00,23.78,23.8,23.68,23.69,143700.0,20.9659,20.9835,20.8777,20.8865,143700.0
2005-05-03 13:30:00,23.69,23.7,23.6,23.62,183900.0,20.8865,20.8953,20.8072,20.8248,183900.0
2005-05-03 14:00:00,23.62,23.71,23.6,23.65,239700.0,20.8248,20.9042,20.8072,20.8513,239700.0
2005-05-03 14:30:00,23.64,23.76,23.63,23.71,140700.0,20.8424,20.9482,20.8336,20.9042,140700.0
2005-05-03 15:00:00,23.71,23.71,23.42,23.48,166800.0,20.9042,20.9042,20.6485,20.7014,166800.0
2005-05-03 15:30:00,23.49,23.64,23.42,23.64,356400.0,20.7102,20.8424,20.6485,20.8424,356400.0
2005-05-04 09:30:00,23.75,24.0,23.72,23.95,188400.0,20.9394,21.1598,20.913,21.1158,188400.0
2005-05-04 10:00:00,23.94,23.98,23.87,23.94,119100.0,21.1069,21.1422,21.0452,21.1069,119100.0
2005-05-04 10:30:00,23.98,24.13,23.95,24.05,237600.0,21.1422,21.2744,21.1158,21.2039,237600.0
2005-05-04 11:00:00,24.07,24.17,24.06,24.15,184200.0,21.2215,21.3097,21.2127,21.2921,184200.0
2005-05-04 11:30:00,24.16,24.22,24.11,24.2,92400.0,21.3009,21.3538,21.2568,21.3362,92400.0
2005-05-04 12:00:00,24.2,24.22,24.15,24.2,66300.0,21.3362,21.3538,21.2921,21.3362,66300.0
2005-05-04 12:30:00,24.19,24.3,24.19,24.29,68100.0,21.3273,21.4243,21.3273,21.4155,68100.0
2005-05-04 13:00:00,24.29,24.32,24.27,24.31,75000.0,21.4155,21.442,21.3979,21.4331,75000.0
2005-05-04 13:30:00,24.31,24.41,24.25,24.38,151500.0,21.4331,21.5213,21.3802,21.4949,151500.0
2005-05-04 14:00:00,24.38,24.39,24.34,24.36,99600.0,21.4949,21.5037,21.4596,21.4772,99600.0
2005-05-04 14:30:00,24.36,24.49,24.36,24.44,185700.0,21.4772,21.5918,21.4772,21.5478,185700.0
2005-05-04 15:00:00,24.44,24.49,24.41,24.47,166200.0,21.5478,21.5918,21.5213,21.5742,166200.0
2005-05-04 15:30:00,24.47,24.47,24.37,24.47,253800.0,21.5742,21.5742,21.486,21.5742,253800.0
2005-05-05 09:30:00,24.45,24.48,24.33,24.38,144900.0,21.5566,21.583,21.4508,21.4949,144900.0
2005-05-05 10:00:00,24.45,24.58,24.42,24.46,180600.0,21.5566,21.6712,21.5301,21.5654,180600.0
2005-05-05 10:30:00,24.46,24.52,24.43,24.45,142200.0,21.5654,21.6183,21.5389,21.5566,142200.0
2005-05-05 11:00:00,24.45,24.49,24.43,24.47,128700.0,21.5566,21.5918,21.5389,21.5742,128700.0
2005-05-05 11:30:00,24.47,24.54,24.46,24.53,106500.0,21.5742,21.6359,21.5654,21.6271,106500.0
2005-05-05 12:00:00,24.53,24.53,24.48,24.52,66900.0,21.6271,21.6271,21.583,21.6183,66900.0
2005-05-05 12:30:00,24.51,24.54,24.34,24.34,124500.0,21.6095,21.6359,21.4596,21.4596,124500.0
2005-05-05 13:00:00,24.34,24.37,24.29,24.36,154800.0,21.4596,21.486,21.4155,21.4772,154800.0
2005-05-05 13:30:00,24.36,24.46,24.34,24.39,87300.0,21.4772,21.5654,21.4596,21.5037,87300.0
2005-05-05 14:00:00,24.39,24.44,24.35,24.41,58800.0,21.5037,21.5478,21.4684,21.5213,58800.0
2005-05-05 14:30:00,24.41,24.42,24.32,24.36,63000.0,21.5213,21.5301,21.442,21.4772,63000.0
2005-05-05 15:00:00,24.36,24.44,24.33,24.4,83700.0,21.4772,21.5478,21.4508,21.5125,83700.0
2005-05-05 15:30:00,24.4,24.48,24.4,24.41,185100.0,21.5125,21.583,21.5125,21.5213,185100.0
2005-05-06 09:30:00,24.52,24.53,24.47,24.5,171000.0,21.6183,21.6271,21.5742,21.6007,171000.0
2005-05-06 10:00:00,24.51,24.52,24.33,24.4,170100.0,21.6095,21.6183,21.4508,21.5125,170100.0
2005-05-06 10:30:00,24.4,24.48,24.33,24.47,115500.0,21.5125,21.583,21.4508,21.5742,115500.0
2005-05-06 11:00:00,24.47,24.47,24.35,24.38,131700.0,21.5742,21.5742,21.4684,21.4949,131700.0
2005-05-06 11:30:00,24.36,24.45,24.33,24.33,111900.0,21.4772,21.5566,21.4508,21.4508,111900.0
2005-05-06 12:00:00,24.32,24.38,24.29,24.36,49500.0,21.442,21.4949,21.4155,21.4772,49500.0
2005-05-06 12:30:00,24.35,24.39,24.35,24.39,84000.0,21.4684,21.5037,21.4684,21.5037,84000.0
2005-05-06 13:00:00,24.42,24.49,24.37,24.48,211500.0,21.5301,21.5918,21.486,21.583,211500.0
2005-05-06 13:30:00,24.48,24.49,24.43,24.46,43500.0,21.583,21.5918,21.5389,21.5654,43500.0
2005-05-06 14:00:00,24.46,24.5,24.46,24.48,117000.0,21.5654,21.6007,21.5654,21.583,117000.0
2005-05-06 14:30:00,24.48,24.5,24.46,24.49,76500.0,21.583,21.6007,21.5654,21.5918,76500.0
2005-05-06 15:00:00,24.49,24.5,24.41,24.43,73500.0,21.5918,21.6007,21.5213,21.5389,73500.0
2005-05-06 15:30:00,24.43,24.47,24.31,24.34,147000.0,21.5389,21.5742,21.4331,21.4596,147000.0
2005-05-09 09:30:00,24.21,24.23,24.1,24.12,135000.0,21.345,21.3626,21.248,21.2656,135000.0
2005-05-09 10:00:00,24.13,24.17,24.08,24.13,104400.0,21.2744,21.3097,21.2304,21.2744,104400.0
2005-05-09 10:30:00,24.12,24.29,24.12,24.25,185400.0,21.2656,21.4155,21.2656,21.3802,185400.0
2005-05-09 11:00:00,24.25,24.37,24.23,24.33,134100.0,21.3802,21.486,21.3626,21.4508,134100.0
2005-05-09 11:30:00,24.33,24.46,24.33,24.39,67500.0,21.4508,21.5654,21.4508,21.5037,67500.0
2005-05-09 12:00:00,24.38,24.42,24.37,24.39,59100.0,21.4949,21.5301,21.486,21.5037,59100.0
2005-05-09 12:30:00,24.41,24.45,24.35,24.36,67200.0,21.5213,21.5566,21.4684,21.4772,67200.0
2005-05-09 13:00:00,24.36,24.36,24.32,24.35,42300.0,21.4772,21.4772,21.442,21.4684,42300.0
2005-05-09 13:30:00,24.35,24.43,24.35,24.39,74400.0,21.4684,21.5389,21.4684,21.5037,74400.0
2005-05-09 14:00:00,24.39,24.42,24.36,24.37,47100.0,21.5037,21.5301,21.4772,21.486,47100.0
2005-05-09 14:30:00,24.36,24.44,24.35,24.41,78900.0,21.4772,21.5478,21.4684,21.5213,78900.0
2005-05-09 15:00:00,24.41,24.41,24.33,24.37,79500.0,21.5213,21.5213,21.4508,21.486,79500.0
2005-05-09 15:30:00,24.37,24.39,24.33,24.33,315000.0,21.486,21.5037,21.4508,21.4508,315000.0
2005-05-10 09:30:00,24.21,24.23,24.04,24.18,85500.0,21.345,21.3626,21.1951,21.3185,85500.0
2005-05-10 10:00:00,24.16,24.25,24.1,24.23,115200.0,21.3009,21.3802,21.248,21.3626,115200.0
2005-05-10 10:30:00,24.24,24.31,24.19,24.24,81600.0,21.3714,21.4331,21.3273,21.3714,81600.0
2005-05-10 11:00:00,24.22,24.37,24.22,24.34,87900.0,21.3538,21.486,21.3538,21.4596,87900.0
2005-05-10 11:30:00,24.35,24.38,24.25,24.26,82200.0,21.4684,21.4949,21.3802,21.3891,82200.0
2005-05-10 12:00:00,24.26,24.31,24.24,24.26,82200.0,21.3891,21.4331,21.3714,21.3891,82200.0
2005-05-10 12:30:00,24.26,24.37,24.25,24.37,81000.0,21.3891,21.486,21.3802,21.486,81000.0
2005-05-10 13:00:00,24.36,24.41,24.3,24.39,48900.0,21.4772,21.5213,21.4243,21.5037,48900.0
2005-05-10 13:30:00,24.4,24.42,24.38,24.4,35100.0,21.5125,21.5301,21.4949,21.5125,35100.0
2005-05-10 14:00:00,24.4,24.42,24.35,24.37,119700.0,21.5125,21.5301,21.4684,21.486,119700.0
2005-05-10 14:30:00,24.37,24.39,24.24,24.28,140700.0,21.486,21.5037,21.3714,21.4067,140700.0
2005-05-10 15:00:00,24.29,24.29,24.2,24.2,126600.0,21.4155,21.4155,21.3362,21.3362,126600.0
2005-05-10 15:30:00,24.2,24.2,24.14,24.2,110400.0,21.3362,21.3362,21.2833,21.3362,110400.0
2005-05-11 09:30:00,24.3,24.33,24.18,24.22,122700.0,21.4243,21.4508,21.3185,21.3538,122700.0
2005-05-11 10:00:00,24.22,24.26,24.17,24.17,138300.0,21.3538,21.3891,21.3097,21.3097,138300.0
2005-05-11 10:30:00,24.2,24.29,24.2,24.26,110700.0,21.3362,21.4155,21.3362,21.3891,110700.0
2005-05-11 11:00:00,24.24,24.25,24.17,24.22,88800.0,21.3714,21.3802,21.3097,21.3538,88800.0
2005-05-11 11:30:00,24.22,24.26,24.22,24.25,75300.0,21.3538,21.3891,21.3538,21.3802,75300.0
2005-05-11 12:00:00,24.25,24.28,24.23,24.26,149400.0,21.3802,21.4067,21.3626,21.3891,149400.0
2005-05-11 12:30:00,24.27,24.27,24.23,24.24,29400.0,21.3979,21.3979,21.3626,21.3714,29400.0
2005-05-11 13:00:00,24.24,24.31,24.24,24.27,48300.0,21.3714,21.4331,21.3714,21.3979,48300.0
2005-05-11 13:30:00,24.27,24.28,24.24,24.26,46800.0,21.3979,21.4067,21.3714,21.3891,46800.0
2005-05-11 14:00:00,24.26,24.4,24.26,24.34,89100.0,21.3891,21.5125,21.3891,21.4596,89100.0
2005-05-11 14:30:00,24.34,24.39,24.34,24.37,53400.0,21.4596,21.5037,21.4596,21.486,53400.0
2005-05-11 15:00:00,24.36,24.43,24.34,24.42,75900.0,21.4772,21.5389,21.4596,21.5301,75900.0
2005-05-11 15:30:00,24.42,24.46,24.4,24.42,169200.0,21.5301,21.5654,21.5125,21.5301,169200.0
2005-05-12 09:30:00,24.5,24.54,24.33,24.37,136200.0,21.6007,21.6359,21.4508,21.486,136200.0
2005-05-12 10:00:00,24.37,24.48,24.37,24.44,110400.0,21.486,21.583,21.486,21.5478,110400.0
2005-05-12 10:30:00,24.44,24.45,24.28,24.32,87300.0,21.5478,21.5566,21.4067,21.442,87300.0
2005-05-12 11:00:00,24.33,24.37,24.28,24.35,117900.0,21.4508,21.486,21.4067,21.4684,117900.0
2005-05-12 11:30:00,24.35,24.38,24.33,24.36,81600.0,21.4684,21.4949,21.4508,21.4772,81600.0
2005-05-12 12:00:00,24.38,24.43,24.32,24.35,105900.0,21.4949,21.5389,21.442,21.4684,105900.0
2005-05-12 12:30:00,24.33,24.35,24.29,24.33,67500.0,21.4508,21.4684,21.4155,21.4508,67500.0
2005-05-12 13:00:00,24.33,24.33,24.28,24.29,75600.0,21.4508,21.4508,21.4067,21.4155,75600.0
2005-05-12 13:30:00,24.29,24.29,24.17,24.24,179700.0,21.4155,21.4155,21.3097,21.3714,179700.0
2005-05-12 14:00:00,24.24,24.25,24.14,24.22,263700.0,21.3714,21.3802,21.2833,21.3538,263700.0
2005-05-12 14:30:00,24.2,24.24,24.15,24.19,177000.0,21.3362,21.3714,21.2921,21.3273,177000.0
2005-05-12 15:00:00,24.2,24.23,24.14,24.16,168600.0,21.3362,21.3626,21.2833,21.3009,168600.0
2005-05-12 15:30:00,24.12,24.13,24.05,24.05,109500.0,21.2656,21.2744,21.2039,21.2039,109500.0
2005-05-13 09:30:00,24.13,24.13,23.92,23.95,141900.0,21.2744,21.2744,21.0893,21.1158,141900.0
2005-05-13 10:00:00,23.96,24.06,23.95,24.04,182100.0,21.1246,21.2127,21.1158,21.1951,182100.0
2005-05-13 10:30:00,24.04,24.14,23.95,24.13,157500.0,21.1951,21.2833,21.1158,21.2744,157500.0
2005-05-13 11:00:00,24.13,24.15,24.01,24.09,119400.0,21.2744,21.2921,21.1687,21.2392,119400.0
2005-05-13 11:30:00,24.09,24.11,24.05,24.06,90600.0,21.2392,21.2568,21.2039,21.2127,90600.0
2005-05-13 12:00:00,24.06,24.13,24.05,24.1,75900.0,21.2127,21.2744,21.2039,21.248,75900.0
2005-05-13 12:30:00,24.1,24.1,23.98,24.02,61800.0,21.248,21.248,21.1422,21.1775,61800.0
2005-05-13 13:00:00,24.02,24.04,23.91,23.95,125700.0,21.1775,21.1951,21.0805,21.1158,125700.0
2005-05-13 13:30:00,23.93,23.97,23.76,23.8,201000.0,21.0981,21.1334,20.9482,20.9835,201000.0
2005-05-13 14:00:00,23.8,23.85,23.73,23.79,117000.0,20.9835,21.0276,20.9218,20.9747,117000.0
2005-05-13 14:30:00,23.78,23.78,23.59,23.67,165300.0,20.9659,20.9659,20.7984,20.8689,165300.0
2005-05-13 15:00:00,23.67,23.86,23.63,23.81,224100.0,20.8689,21.0364,20.8336,20.9923,224100.0
2005-05-13 15:30:00,23.81,23.84,23.73,23.78,197700.0,20.9923,21.0188,20.9218,20.9659,197700.0
2005-05-16 09:30:00,23.87,23.94,23.8,23.86,111000.0,21.0452,21.1069,20.9835,21.0364,111000.0
2005-05-16 10:00:00,23.88,23.95,23.82,23.9,248100.0,21.054,21.1158,21.0011,21.0717,248100.0
2005-05-16 10:30:00,23.9,23.93,23.82,23.92,123900.0,21.0717,21.0981,21.0011,21.0893,123900.0
2005-05-16 11:00:00,23.92,23.96,23.86,23.91,76200.0,21.0893,21.1246,21.0364,21.0805,76200.0
2005-05-16 11:30:00,23.9,23.92,23.86,23.9,67200.0,21.0717,21.0893,21.0364,21.0717,67200.0
2005-05-16 12:00:00,23.9,23.96,23.87,23.91,52200.0,21.0717,21.1246,21.0452,21.0805,52200.0
2005-05-16 12:30:00,23.9,23.99,23.85,23.97,85200.0,21.0717,21.151,21.0276,21.1334,85200.0
2005-05-16 13:00:00,23.97,24.02,23.93,24.02,103200.0,21.1334,21.1775,21.0981,21.1775,103200.0
2005-05-16 13:30:00,24.02,24.1,23.95,24.09,120000.0,21.1775,21.248,21.1158,21.2392,120000.0
2005-05-16 14:00:00,24.09,24.11,24.02,24.07,91800.0,21.2392,21.2568,21.1775,21.2215,91800.0
2005-05-16 14:30:00,24.09,24.09,24.0,24.06,77400.0,21.2392,21.2392,21.1598,21.2127,77400.0
2005-05-16 15:00:00,24.06,24.12,24.04,24.12,107100.0,21.2127,21.2656,21.1951,21.2656,107100.0
2005-05-16 15:30:00,24.12,24.21,24.12,24.19,188400.0,21.2656,21.345,21.2656,21.3273,188400.0
2005-05-17 09:30:00,24.12,24.19,24.08,24.15,181800.0,21.2656,21.3273,21.2304,21.2921,181800.0
2005-05-17 10:00:00,24.15,24.19,24.07,24.07,178200.0,21.2921,21.3273,21.2215,21.2215,178200.0
2005-05-17 10:30:00,24.04,24.05,23.99,24.0,104100.0,21.1951,21.2039,21.151,21.1598,104100.0
2005-05-17 11:00:00,24.01,24.1,24.01,24.06,108900.0,21.1687,21.248,21.1687,21.2127,108900.0
2005-05-17 11:30:00,24.07,24.19,24.07,24.13,129600.0,21.2215,21.3273,21.2215,21.2744,129600.0
2005-05-17 12:00:00,24.14,24.14,24.08,24.1,77700.0,21.2833,21.2833,21.2304,21.248,77700.0
2005-05-17 12:30:00,24.11,24.11,24.06,24.09,105900.0,21.2568,21.2568,21.2127,21.2392,105900.0
2005-05-17 13:00:00,24.08,24.11,24.05,24.1,119700.0,21.2304,21.2568,21.2039,21.248,119700.0
2005-05-17 13:30:00,24.09,24.1,24.04,24.07,111000.0,21.2392,21.248,21.1951,21.2215,111000.0
2005-05-17 14:00:00,24.07,24.12,24.04,24.09,98100.0,21.2215,21.2656,21.1951,21.2392,98100.0
2005-05-17 14:30:00,24.09,24.27,24.09,24.25,328200.0,21.2392,21.3979,21.2392,21.3802,328200.0
2005-05-17 15:00:00,24.25,24.26,24.2,24.26,80400.0,21.3802,21.3891,21.3362,21.3891,80400.0
2005-05-17 15:30:00,24.26,24.32,24.26,24.27,214200.0,21.3891,21.442,21.3891,21.3979,214200.0
2005-05-18 09:30:00,24.33,24.36,24.17,24.29,103200.0,21.4508,21.4772,21.3097,21.4155,103200.0
2005-05-18 10:00:00,24.27,24.32,24.23,24.32,129300.0,21.3979,21.442,21.3626,21.442,129300.0
2005-05-18 10:30:00,24.33,24.35,24.28,24.31,145500.0,21.4508,21.4684,21.4067,21.4331,145500.0
2005-05-18 11:00:00,24.31,24.35,24.28,24.28,202500.0,21.4331,21.4684,21.4067,21.4067,202500.0
2005-05-18 11:30:00,24.27,24.28,24.24,24.25,102000.0,21.3979,21.4067,21.3714,21.3802,102000.0
2005-05-18 12:00:00,24.25,24.33,24.25,24.33,89400.0,21.3802,21.4508,21.3802,21.4508,89400.0
2005-05-18 12:30:00,24.33,24.35,24.3,24.35,100800.0,21.4508,21.4684,21.4243,21.4684,100800.0
2005-05-18 13:00:00,24.35,24.35,24.33,24.35,69600.0,21.4684,21.4684,21.4508,21.4684,69600.0
2005-05-18 13:30:00,24.35,24.38,24.27,24.28,75300.0,21.4684,21.4949,21.3979,21.4067,75300.0
2005-05-18 14:00:00,24.27,24.33,24.26,24.3,121800.0,21.3979,21.4508,21.3891,21.4243,121800.0
2005-05-18 14:30:00,24.29,24.34,24.26,24.33,112500.0,21.4155,21.4596,21.3891,21.4508,112500.0
2005-05-18 15:00:00,24.33,24.33,24.26,24.27,137400.0,21.4508,21.4508,21.3891,21.3979,137400.0
2005-05-18 15:30:00,24.26,24.27,24.2,24.23,129600.0,21.3891,21.3979,21.3362,21.3626,129600.0
2005-05-19 09:30:00,24.29,24.29,24.2,24.2,130800.0,21.4155,21.4155,21.3362,21.3362,130800.0
2005-05-19 10:00:00,24.18,24.27,24.14,24.23,83700.0,21.3185,21.3979,21.2833,21.3626,83700.0
2005-05-19 10:30:00,24.23,24.27,24.21,24.26,39300.0,21.3626,21.3979,21.345,21.3891,39300.0
2005-05-19 11:00:00,24.26,24.29,24.21,24.22,108900.0,21.3891,21.4155,21.345,21.3538,108900.0
2005-05-19 11:30:00,24.21,24.23,24.16,24.16,39600.0,21.345,21.3626,21.3009,21.3009,39600.0
2005-05-19 12:00:00,24.15,24.23,24.12,24.19,147900.0,21.2921,21.3626,21.2656,21.3273,147900.0
2005-05-19 12:30:00,24.19,24.21,24.16,24.16,65400.0,21.3273,21.345,21.3009,21.3009,65400.0
2005-05-19 13:00:00,24.17,24.2,24.15,24.17,215700.0,21.3097,21.3362,21.2921,21.3097,215700.0
2005-05-19 13:30:00,24.16,24.23,24.14,24.2,130200.0,21.3009,21.3626,21.2833,21.3362,130200.0
2005-05-19 14:00:00,24.2,24.27,24.17,24.25,126300.0,21.3362,21.3979,21.3097,21.3802,126300.0
2005-05-19 14:30:00,24.25,24.27,24.17,24.25,47700.0,21.3802,21.3979,21.3097,21.3802,47700.0
2005-05-19 15:00:00,24.25,24.31,24.25,24.27,84600.0,21.3802,21.4331,21.3802,21.3979,84600.0
2005-05-19 15:30:00,24.27,24.3,24.26,24.27,104400.0,21.3979,21.4243,21.3891,21.3979,104400.0
2005-05-20 09:30:00,24.25,24.29,24.13,24.19,230100.0,21.3802,21.4155,21.2744,21.3273,230100.0
2005-05-20 10:00:00,24.18,24.22,24.11,24.14,99300.0,21.3185,21.3538,21.2568,21.2833,99300.0
2005-05-20 10:30:00,24.14,24.19,24.1,24.15,76500.0,21.2833,21.3273,21.248,21.2921,76500.0
2005-05-20 11:00:00,24.16,24.17,24.12,24.13,86400.0,21.3009,21.3097,21.2656,21.2744,86400.0
2005-05-20 11:30:00,24.13,24.18,24.12,24.17,67200.0,21.2744,21.3185,21.2656,21.3097,67200.0
2005-05-20 12:00:00,24.16,24.2,24.14,24.2,54000.0,21.3009,21.3362,21.2833,21.3362,54000.0
2005-05-20 12:30:00,24.19,24.2,24.15,24.19,56100.0,21.3273,21.3362,21.2921,21.3273,56100.0
2005-05-20 13:00:00,24.18,24.18,24.08,24.12,73800.0,21.3185,21.3185,21.2304,21.2656,73800.0
2005-05-20 13:30:00,24.13,24.18,24.13,24.16,59100.0,21.2744,21.3185,21.2744,21.3009,59100.0
2005-05-20 14:00:00,24.16,24.18,24.08,24.11,153300.0,21.3009,21.3185,21.2304,21.2568,153300.0
2005-05-20 14:30:00,24.12,24.18,24.05,24.07,127800.0,21.2656,21.3185,21.2039,21.2215,127800.0
2005-05-20 15:00:00,24.06,24.17,24.06,24.12,141300.0,21.2127,21.3097,21.2127,21.2656,141300.0
2005-05-20 15:30:00,24.12,24.16,24.09,24.11,92400.0,21.2656,21.3009,21.2392,21.2568,92400.0
2005-05-23 09:30:00,24.18,24.27,24.14,24.24,61800.0,21.3185,21.3979,21.2833,21.3714,61800.0
2005-05-23 10:00:00,24.24,24.26,24.21,24.22,61800.0,21.3714,21.3891,21.345,21.3538,61800.0
2005-05-23 10:30:00,24.23,24.25,24.22,24.24,47400.0,21.3626,21.3802,21.3538,21.3714,47400.0
2005-05-23 11:00:00,24.25,24.25,24.21,24.22,100200.0,21.3802,21.3802,21.345,21.3538,100200.0
2005-05-23 11:30:00,24.22,24.22,24.18,24.21,60600.0,21.3538,21.3538,21.3185,21.345,60600.0
2005-05-23 12:00:00,24.22,24.24,24.21,24.21,72300.0,21.3538,21.3714,21.345,21.345,72300.0
2005-05-23 12:30:00,24.21,24.25,24.19,24.21,124500.0,21.345,21.3802,21.3273,21.345,124500.0
2005-05-23 13:00:00,24.21,24.24,24.2,24.2,53100.0,21.345,21.3714,21.3362,21.3362,53100.0
2005-05-23 13:30:00,24.2,24.2,24.16,24.17,58800.0,21.3362,21.3362,21.3009,21.3097,58800.0
2005-05-23 14:00:00,24.17,24.26,24.16,24.22,85500.0,21.3097,21.3891,21.3009,21.3538,85500.0
2005-05-23 14:30:00,24.22,24.26,24.2,24.24,328500.0,21.3538,21.3891,21.3362,21.3714,328500.0
2005-05-23 15:00:00,24.24,24.24,24.2,24.22,169200.0,21.3714,21.3714,21.3362,21.3538,169200.0
2005-05-23 15:30:00,24.23,24.24,24.19,24.2,129300.0,21.3626,21.3714,21.3273,21.3362,129300.0
2005-05-24 09:30:00,24.28,24.31,24.2,24.3,120300.0,21.4067,21.4331,21.3362,21.4243,120300.0
2005-05-24 10:00:00,24.29,24.29,24.22,24.23,104100.0,21.4155,21.4155,21.3538,21.3626,104100.0
2005-05-24 10:30:00,24.23,24.24,24.16,24.17,57300.0,21.3626,21.3714,21.3009,21.3097,57300.0
2005-05-24 11:00:00,24.18,24.2,24.17,24.18,61800.0,21.3185,21.3362,21.3097,21.3185,61800.0
2005-05-24 11:30:00,24.18,24.2,24.17,24.19,103200.0,21.3185,21.3362,21.3097,21.3273,103200.0
2005-05-24 12:00:00,24.19,24.23,24.19,24.2,25800.0,21.3273,21.3626,21.3273,21.3362,25800.0
2005-05-24 12:30:00,24.2,24.26,24.18,24.24,24000.0,21.3362,21.3891,21.3185,21.3714,24000.0
2005-05-24 13:00:00,24.24,24.24,24.2,24.21,21600.0,21.3714,21.3714,21.3362,21.345,21600.0
2005-05-24 13:30:00,24.2,24.24,24.2,24.2,25800.0,21.3362,21.3714,21.3362,21.3362,25800.0
2005-05-24 14:00:00,24.2,24.26,24.19,24.22,80100.0,21.3362,21.3891,21.3273,21.3538,80100.0
2005-05-24 14:30:00,24.22,24.22,24.2,24.2,43500.0,21.3538,21.3538,21.3362,21.3362,43500.0
2005-05-24 15:00:00,24.2,24.24,24.2,24.24,90600.0,21.3362,21.3714,21.3362,21.3714,90600.0
2005-05-24 15:30:00,24.24,24.28,24.21,24.24,84000.0,21.3714,21.4067,21.345,21.3714,84000.0
2005-05-25 09:30:00,24.3,24.35,24.19,24.21,139500.0,21.4243,21.4684,21.3273,21.345,139500.0
2005-05-25 10:00:00,24.2,24.23,24.17,24.19,36900.0,21.3362,21.3626,21.3097,21.3273,36900.0
2005-05-25 10:30:00,24.18,24.24,24.17,24.24,90600.0,21.3185,21.3714,21.3097,21.3714,90600.0
2005-05-25 11:00:00,24.23,24.27,24.23,24.25,113100.0,21.3626,21.3979,21.3626,21.3802,113100.0
2005-05-25 11:30:00,24.25,24.28,24.23,24.27,71100.0,21.3802,21.4067,21.3626,21.3979,71100.0
2005-05-25 12:00:00,24.27,24.3,24.27,24.29,65700.0,21.3979,21.4243,21.3979,21.4155,65700.0
2005-05-25 12:30:00,24.29,24.31,24.28,24.29,65700.0,21.4155,21.4331,21.4067,21.4155,65700.0
2005-05-25 13:00:00,24.29,24.32,24.27,24.28,61200.0,21.4155,21.442,21.3979,21.4067,61200.0
2005-05-25 13:30:00,24.27,24.34,24.27,24.31,84900.0,21.3979,21.4596,21.3979,21.4331,84900.0
2005-05-25 14:00:00,24.32,24.41,24.32,24.4,60600.0,21.442,21.5213,21.442,21.5125,60600.0
2005-05-25 14:30:00,24.4,24.46,24.4,24.43,104400.0,21.5125,21.5654,21.5125,21.5389,104400.0
2005-05-25 15:00:00,24.43,24.44,24.4,24.4,140100.0,21.5389,21.5478,21.5125,21.5125,140100.0
2005-05-25 15:30:00,24.4,24.44,24.38,24.41,141300.0,21.5125,21.5478,21.4949,21.5213,141300.0
2005-05-26 09:30:00,24.49,24.58,24.37,24.54,197700.0,21.5918,21.6712,21.486,21.6359,197700.0
2005-05-26 10:00:00,24.54,24.63,24.5,24.62,171600.0,21.6359,21.7153,21.6007,21.7065,171600.0
2005-05-26 10:30:00,24.61,24.63,24.58,24.6,320400.0,21.6976,21.7153,21.6712,21.6888,320400.0
2005-05-26 11:00:00,24.59,24.65,24.58,24.62,188400.0,21.68,21.7329,21.6712,21.7065,188400.0
2005-05-26 11:30:00,24.63,24.63,24.6,24.63,52800.0,21.7153,21.7153,21.6888,21.7153,52800.0
2005-05-26 12:00:00,24.62,24.65,24.6,24.64,87600.0,21.7065,21.7329,21.6888,21.7241,87600.0
2005-05-26 12:30:00,24.63,24.65,24.62,24.63,65700.0,21.7153,21.7329,21.7065,21.7153,65700.0
2005-05-26 13:00:00,24.63,24.63,24.6,24.61,77700.0,21.7153,21.7153,21.6888,21.6976,77700.0
2005-05-26 13:30:00,24.61,24.64,24.6,24.62,82800.0,21.6976,21.7241,21.6888,21.7065,82800.0
2005-05-26 14:00:00,24.62,24.68,24.61,24.66,144300.0,21.7065,21.7594,21.6976,21.7417,144300.0
2005-05-26 14:30:00,24.66,24.69,24.63,24.66,67800.0,21.7417,21.7682,21.7153,21.7417,67800.0
2005-05-26 15:00:00,24.66,24.72,24.65,24.7,83100.0,21.7417,21.7946,21.7329,21.777,83100.0
2005-05-26 15:30:00,24.7,24.8,24.69,24.76,210600.0,21.777,21.8652,21.7682,21.8299,210600.0
2005-05-27 09:30:00,24.76,24.79,24.67,24.72,85800.0,21.8738,21.9004,21.7943,21.8385,85800.0
2005-05-27 10:00:00,24.73,24.77,24.67,24.75,44400.0,21.8473,21.8827,21.7943,21.865,44400.0
2005-05-27 10:30:00,24.74,24.74,24.67,24.7,80400.0,21.8562,21.8562,21.7943,21.8208,80400.0
2005-05-27 11:00:00,24.71,24.71,24.68,24.7,66600.0,21.8297,21.8297,21.8032,21.8208,66600.0
2005-05-27 11:30:00,24.7,24.71,24.69,24.7,59700.0,21.8208,21.8297,21.812,21.8208,59700.0
2005-05-27 12:00:00,24.7,24.74,24.7,24.74,86400.0,21.8208,21.8562,21.8208,21.8562,86400.0
2005-05-27 12:30:00,24.74,24.78,24.74,24.76,73200.0,21.8562,21.8915,21.8562,21.8738,73200.0
2005-05-27 13:00:00,24.76,24.81,24.76,24.79,117000.0,21.8738,21.918,21.8738,21.9004,117000.0
2005-05-27 13:30:00,24.78,24.8,24.76,24.79,52500.0,21.8915,21.9092,21.8738,21.9004,52500.0
2005-05-27 14:00:00,24.79,24.85,24.77,24.83,127200.0,21.9004,21.9534,21.8827,21.9357,127200.0
2005-05-27 14:30:00,24.83,24.9,24.83,24.86,90900.0,21.9357,21.9975,21.9357,21.9622,90900.0
2005-05-27 15:00:00,24.86,24.87,24.82,24.86,105600.0,21.9622,21.971,21.9269,21.9622,105600.0
2005-05-27 15:30:00,24.86,24.86,24.8,24.83,118500.0,21.9622,21.9622,21.9092,21.9357,118500.0
2005-05-31 09:30:00,24.79,24.83,24.74,24.81,95700.0,21.9004,21.9357,21.8562,21.918,95700.0
2005-05-31 10:00:00,24.81,24.82,24.74,24.82,101700.0,21.918,21.9269,21.8562,21.9269,101700.0
2005-05-31 10:30:00,24.82,24.88,24.81,24.85,98400.0,21.9269,21.9799,21.918,21.9534,98400.0
2005-05-31 11:00:00,24.85,24.89,24.83,24.89,145500.0,21.9534,21.9887,21.9357,21.9887,145500.0
2005-05-31 11:30:00,24.89,24.92,24.87,24.9,48000.0,21.9887,22.0152,21.971,21.9975,48000.0
2005-05-31 12:00:00,24.9,25.0,24.88,25.0,120300.0,21.9975,22.0859,21.9799,22.0859,120300.0
2005-05-31 12:30:00,25.0,25.0,24.94,24.94,100500.0,22.0859,22.0859,22.0329,22.0329,100500.0
2005-05-31 13:00:00,24.93,24.94,24.86,24.88,93900.0,22.024,22.0329,21.9622,21.9799,93900.0
2005-05-31 13:30:00,24.89,24.98,24.89,24.98,60000.0,21.9887,22.0682,21.9887,22.0682,60000.0
2005-05-31 14:00:00,24.98,25.05,24.97,25.02,181800.0,22.0682,22.13,22.0594,22.1035,181800.0
2005-05-31 14:30:00,25.02,25.11,25.02,25.11,164700.0,22.1035,22.1831,22.1035,22.1831,164700.0
2005-05-31 15:00:00,25.11,25.18,25.11,25.13,209700.0,22.1831,22.2449,22.1831,22.2007,209700.0
2005-05-31 15:30:00,25.13,25.13,25.06,25.1,199800.0,22.2007,22.2007,22.1389,22.1742,199800.0
2005-06-01 09:30:00,24.97,25.04,24.91,24.99,262500.0,22.0594,22.1212,22.0064,22.077,262500.0
2005-06-01 10:00:00,25.02,25.22,24.99,25.19,245400.0,22.1035,22.2802,22.077,22.2537,245400.0
2005-06-01 10:30:00,25.21,25.22,25.15,25.16,201600.0,22.2714,22.2802,22.2184,22.2272,201600.0
2005-06-01 11:00:00,25.15,25.19,25.12,25.18,92700.0,22.2184,22.2537,22.1919,22.2449,92700.0
2005-06-01 11:30:00,25.19,25.21,25.12,25.17,61500.0,22.2537,22.2714,22.1919,22.2361,61500.0
2005-06-01 12:00:00,25.18,25.18,25.11,25.13,49500.0,22.2449,22.2449,22.1831,22.2007,49500.0
2005-06-01 12:30:00,25.13,25.15,25.13,25.15,30600.0,22.2007,22.2184,22.2007,22.2184,30600.0
2005-06-01 13:00:00,25.15,25.15,25.11,25.11,69900.0,22.2184,22.2184,22.1831,22.1831,69900.0
2005-06-01 13:30:00,25.11,25.12,25.07,25.11,56100.0,22.1831,22.1919,22.1477,22.1831,56100.0
2005-06-01 14:00:00,25.12,25.15,25.06,25.07,171900.0,22.1919,22.2184,22.1389,22.1477,171900.0
2005-06-01 14:30:00,25.07,25.1,25.0,25.01,181800.0,22.1477,22.1742,22.0859,22.0947,181800.0
2005-06-01 15:00:00,25.02,25.05,25.01,25.04,89100.0,22.1035,22.13,22.0947,22.1212,89100.0
2005-06-01 15:30:00,25.04,25.12,25.04,25.12,99300.0,22.1212,22.1919,22.1212,22.1919,99300.0
2005-06-02 09:30:00,25.16,25.16,24.97,24.99,110700.0,22.2272,22.2272,22.0594,22.077,110700.0
2005-06-02 10:00:00,24.98,25.0,24.93,24.94,148800.0,22.0682,22.0859,22.024,22.0329,148800.0
2005-06-02 10:30:00,24.94,25.03,24.93,25.01,165600.0,22.0329,22.1124,22.024,22.0947,165600.0
2005-06-02 11:00:00,25.01,25.06,25.0,25.03,94800.0,22.0947,22.1389,22.0859,22.1124,94800.0
2005-06-02 11:30:00,25.03,25.04,25.0,25.03,45000.0,22.1124,22.1212,22.0859,22.1124,45000.0
2005-06-02 12:00:00,25.03,25.08,25.03,25.06,25800.0,22.1124,22.1565,22.1124,22.1389,25800.0
2005-06-02 12:30:00,25.06,25.11,25.06,25.09,27300.0,22.1389,22.1831,22.1389,22.1654,27300.0
2005-06-02 13:00:00,25.1,25.14,25.1,25.12,42900.0,22.1742,22.2096,22.1742,22.1919,42900.0
2005-06-02 13:30:00,25.11,25.14,25.11,25.14,54300.0,22.1831,22.2096,22.1831,22.2096,54300.0
2005-06-02 14:00:00,25.14,25.2,25.14,25.2,82500.0,22.2096,22.2626,22.2096,22.2626,82500.0
2005-06-02 14:30:00,25.19,25.19,25.15,25.17,32700.0,22.2537,22.2537,22.2184,22.2361,32700.0
2005-06-02 15:00:00,25.17,25.21,25.16,25.21,87000.0,22.2361,22.2714,22.2272,22.2714,87000.0
2005-06-02 15:30:00,25.22,25.22,25.17,25.2,134400.0,22.2802,22.2802,22.2361,22.2626,134400.0
2005-06-03 09:30:00,25.06,25.07,24.92,24.92,184200.0,22.1389,22.1477,22.0152,22.0152,184200.0
2005-06-03 10:00:00,24.92,24.98,24.88,24.88,114300.0,22.0152,22.0682,21.9799,21.9799,114300.0
2005-06-03 10:30:00,24.9,25.03,24.88,25.01,125700.0,21.9975,22.1124,21.9799,22.0947,125700.0
2005-06-03 11:00:00,25.0,25.03,24.99,25.0,92100.0,22.0859,22.1124,22.077,22.0859,92100.0
2005-06-03 11:30:00,25.0,25.03,24.95,24.96,152100.0,22.0859,22.1124,22.0417,22.0505,152100.0
2005-06-03 12:00:00,24.97,24.98,24.94,24.97,83400.0,22.0594,22.0682,22.0329,22.0594,83400.0
2005-06-03 12:30:00,24.98,24.98,24.92,24.93,47700.0,22.0682,22.0682,22.0152,22.024,47700.0
2005-06-03 13:00:00,24.94,24.98,24.93,24.98,33600.0,22.0329,22.0682,22.024,22.0682,33600.0
2005-06-03 13:30:00,24.98,24.99,24.96,24.97,19500.0,22.0682,22.077,22.0505,22.0594,19500.0
2005-06-03 14:00:00,24.97,25.04,24.95,25.02,38400.0,22.0594,22.1212,22.0417,22.1035,38400.0
2005-06-03 14:30:00,25.02,25.02,24.95,24.97,62100.0,22.1035,22.1035,22.0417,22.0594,62100.0
2005-06-03 15:00:00,24.96,25.0,24.95,24.98,163200.0,22.0505,22.0859,22.0417,22.0682,163200.0
2005-06-03 15:30:00,24.98,25.03,24.98,25.0,84900.0,22.0682,22.1124,22.0682,22.0859,84900.0
2005-06-06 09:30:00,25.12,25.12,24.98,24.98,63900.0,22.1919,22.1919,22.0682,22.0682,63900.0
2005-06-06 10:00:00,24.98,25.03,24.97,25.02,50400.0,22.0682,22.1124,22.0594,22.1035,50400.0
2005-06-06 10:30:00,25.02,25.09,24.97,24.97,112800.0,22.1035,22.1654,22.0594,22.0594,112800.0
2005-06-06 11:00:00,24.99,25.1,24.98,25.08,53400.0,22.077,22.1742,22.0682,22.1565,53400.0
2005-06-06 11:30:00,25.09,25.1,25.07,25.1,50700.0,22.1654,22.1742,22.1477,22.1742,50700.0
2005-06-06 12:00:00,25.1,25.18,25.1,25.15,44700.0,22.1742,22.2449,22.1742,22.2184,44700.0
2005-06-06 12:30:00,25.14,25.17,25.12,25.14,26700.0,22.2096,22.2361,22.1919,22.2096,26700.0
2005-06-06 13:00:00,25.13,25.18,25.11,25.15,56100.0,22.2007,22.2449,22.1831,22.2184,56100.0
2005-06-06 13:30:00,25.15,25.23,25.14,25.2,74100.0,22.2184,22.2891,22.2096,22.2626,74100.0
2005-06-06 14:00:00,25.2,25.26,25.19,25.25,57000.0,22.2626,22.3156,22.2537,22.3067,57000.0
2005-06-06 14:30:00,25.25,25.27,25.23,25.25,49800.0,22.3067,22.3244,22.2891,22.3067,49800.0
2005-06-06 15:00:00,25.25,25.31,25.25,25.31,138900.0,22.3067,22.3597,22.3067,22.3597,138900.0
2005-06-06 15:30:00,25.31,25.33,25.31,25.31,156900.0,22.3597,22.3774,22.3597,22.3597,156900.0
2005-06-07 09:30:00,25.33,25.37,25.29,25.32,136200.0,22.3774,22.4127,22.3421,22.3686,136200.0
2005-06-07 10:00:00,25.32,25.4,25.27,25.37,82200.0,22.3686,22.4392,22.3244,22.4127,82200.0
2005-06-07 10:30:00,25.37,25.41,25.32,25.41,76500.0,22.4127,22.4481,22.3686,22.4481,76500.0
2005-06-07 11:00:00,25.41,25.41,25.36,25.36,54900.0,22.4481,22.4481,22.4039,22.4039,54900.0
2005-06-07 11:30:00,25.38,25.41,25.32,25.39,140700.0,22.4216,22.4481,22.3686,22.4304,140700.0
2005-06-07 12:00:00,25.4,25.4,25.35,25.35,45900.0,22.4392,22.4392,22.3951,22.3951,45900.0
2005-06-07 12:30:00,25.35,25.36,25.3,25.34,59700.0,22.3951,22.4039,22.3509,22.3862,59700.0
2005-06-07 13:00:00,25.35,25.36,25.3,25.34,60900.0,22.3951,22.4039,22.3509,22.3862,60900.0
2005-06-07 13:30:00,25.34,25.36,25.29,25.33,63000.0,22.3862,22.4039,22.3421,22.3774,63000.0
2005-06-07 14:00:00,25.32,25.37,25.28,25.32,154500.0,22.3686,22.4127,22.3332,22.3686,154500.0
2005-06-07 14:30:00,25.32,25.35,25.29,25.32,113400.0,22.3686,22.3951,22.3421,22.3686,113400.0
2005-06-07 15:00:00,25.32,25.35,25.28,25.31,82200.0,22.3686,22.3951,22.3332,22.3597,82200.0
2005-06-07 15:30:00,25.31,25.35,25.28,25.34,237900.0,22.3597,22.3951,22.3332,22.3862,237900.0
2005-06-08 09:30:00,25.38,25.4,25.3,25.33,96000.0,22.4216,22.4392,22.3509,22.3774,96000.0
2005-06-08 10:00:00,25.31,25.39,25.26,25.38,130200.0,22.3597,22.4304,22.3156,22.4216,130200.0
2005-06-08 10:30:00,25.37,25.48,25.34,25.48,123600.0,22.4127,22.5099,22.3862,22.5099,123600.0
2005-06-08 11:00:00,25.48,25.5,25.45,25.5,84900.0,22.5099,22.5276,22.4834,22.5276,84900.0
2005-06-08 11:30:00,25.5,25.58,25.48,25.56,105300.0,22.5276,22.5983,22.5099,22.5806,105300.0
2005-06-08 12:00:00,25.57,25.6,25.56,25.59,86100.0,22.5894,22.6159,22.5806,22.6071,86100.0
2005-06-08 12:30:00,25.6,25.62,25.59,25.61,114600.0,22.6159,22.6336,22.6071,22.6248,114600.0
2005-06-08 13:00:00,25.59,25.59,25.58,25.59,70500.0,22.6071,22.6071,22.5983,22.6071,70500.0
2005-06-08 13:30:00,25.59,25.59,25.48,25.49,98700.0,22.6071,22.6071,22.5099,22.5188,98700.0
2005-06-08 14:00:00,25.49,25.49,25.38,25.38,66600.0,22.5188,22.5188,22.4216,22.4216,66600.0
2005-06-08 14:30:00,25.38,25.38,25.3,25.31,107400.0,22.4216,22.4216,22.3509,22.3597,107400.0
2005-06-08 15:00:00,25.31,25.38,25.3,25.38,105300.0,22.3597,22.4216,22.3509,22.4216,105300.0
2005-06-08 15:30:00,25.37,25.47,25.37,25.47,139800.0,22.4127,22.5011,22.4127,22.5011,139800.0
2005-06-09 09:30:00,25.48,25.56,25.41,25.51,95700.0,22.5099,22.5806,22.4481,22.5364,95700.0
2005-06-09 10:00:00,25.51,25.55,25.45,25.48,108300.0,22.5364,22.5718,22.4834,22.5099,108300.0
2005-06-09 10:30:00,25.48,25.56,25.46,25.56,79800.0,22.5099,22.5806,22.4923,22.5806,79800.0
2005-06-09 11:00:00,25.56,25.58,25.54,25.54,120000.0,22.5806,22.5983,22.5629,22.5629,120000.0
2005-06-09 11:30:00,25.54,25.71,25.54,25.7,117600.0,22.5629,22.7131,22.5629,22.7043,117600.0
2005-06-09 12:00:00,25.7,25.77,25.68,25.75,75900.0,22.7043,22.7661,22.6866,22.7484,75900.0
2005-06-09 12:30:00,25.75,25.79,25.73,25.75,54600.0,22.7484,22.7838,22.7308,22.7484,54600.0
2005-06-09 13:00:00,25.76,25.76,25.7,25.72,60000.0,22.7573,22.7573,22.7043,22.7219,60000.0
2005-06-09 13:30:00,25.71,25.74,25.68,25.73,98400.0,22.7131,22.7396,22.6866,22.7308,98400.0
2005-06-09 14:00:00,25.72,25.76,25.68,25.68,158700.0,22.7219,22.7573,22.6866,22.6866,158700.0
2005-06-09 14:30:00,25.67,25.74,25.66,25.74,129900.0,22.6778,22.7396,22.6689,22.7396,129900.0
2005-06-09 15:00:00,25.74,25.77,25.73,25.76,134700.0,22.7396,22.7661,22.7308,22.7573,134700.0
2005-06-09 15:30:00,25.76,25.78,25.74,25.77,228900.0,22.7573,22.775,22.7396,22.7661,228900.0
2005-06-10 09:30:00,25.27,26.0,25.27,25.77,225900.0,22.3244,22.9693,22.3244,22.7661,225900.0
2005-06-10 10:00:00,25.75,25.85,25.73,25.78,148500.0,22.7484,22.8368,22.7308,22.775,148500.0
2005-06-10 10:30:00,25.78,25.84,25.76,25.81,138000.0,22.775,22.828,22.7573,22.8015,138000.0
2005-06-10 11:00:00,25.8,25.93,25.8,25.93,117600.0,22.7926,22.9075,22.7926,22.9075,117600.0
2005-06-10 11:30:00,25.93,25.97,25.9,25.9,136500.0,22.9075,22.9428,22.881,22.881,136500.0
2005-06-10 12:00:00,25.89,25.9,25.79,25.83,155400.0,22.8721,22.881,22.7838,22.8191,155400.0
2005-06-10 12:30:00,25.83,25.86,25.81,25.86,131400.0,22.8191,22.8456,22.8015,22.8456,131400.0
2005-06-10 13:00:00,25.85,25.86,25.82,25.83,89700.0,22.8368,22.8456,22.8103,22.8191,89700.0
2005-06-10 13:30:00,25.83,25.91,25.83,25.84,77400.0,22.8191,22.8898,22.8191,22.828,77400.0
2005-06-10 14:00:00,25.84,25.87,25.84,25.85,113700.0,22.828,22.8545,22.828,22.8368,113700.0
2005-06-10 14:30:00,25.85,25.86,25.82,25.85,153000.0,22.8368,22.8456,22.8103,22.8368,153000.0
2005-06-10 15:00:00,25.85,25.94,25.84,25.93,192000.0,22.8368,22.9163,22.828,22.9075,192000.0
2005-06-10 15:30:00,25.94,25.98,25.91,25.97,244500.0,22.9163,22.9516,22.8898,22.9428,244500.0
2005-06-13 09:30:00,25.89,25.89,25.78,25.79,107700.0,22.8721,22.8721,22.775,22.7838,107700.0
2005-06-13 10:00:00,25.8,25.84,25.79,25.84,70200.0,22.7926,22.828,22.7838,22.828,70200.0
2005-06-13 10:30:00,25.84,26.17,25.84,25.94,95400.0,22.828,23.1195,22.828,22.9163,95400.0
2005-06-13 11:00:00,25.94,26.07,25.94,25.96,88800.0,22.9163,23.0311,22.9163,22.934,88800.0
2005-06-13 11:30:00,25.96,25.96,25.92,25.93,46800.0,22.934,22.934,22.8986,22.9075,46800.0
2005-06-13 12:00:00,25.93,25.95,25.89,25.93,76500.0,22.9075,22.9251,22.8721,22.9075,76500.0
2005-06-13 12:30:00,25.93,25.97,25.89,25.94,81300.0,22.9075,22.9428,22.8721,22.9163,81300.0
2005-06-13 13:00:00,25.91,25.97,25.89,25.94,64500.0,22.8898,22.9428,22.8721,22.9163,64500.0
2005-06-13 13:30:00,25.94,25.94,25.89,25.93,111000.0,22.9163,22.9163,22.8721,22.9075,111000.0
2005-06-13 14:00:00,25.93,25.96,25.92,25.95,83100.0,22.9075,22.934,22.8986,22.9251,83100.0
2005-06-13 14:30:00,25.94,25.96,25.92,25.95,119100.0,22.9163,22.934,22.8986,22.9251,119100.0
2005-06-13 15:00:00,25.93,25.94,25.83,25.91,243300.0,22.9075,22.9163,22.8191,22.8898,243300.0
2005-06-13 15:30:00,25.91,25.96,25.9,25.94,183000.0,22.8898,22.934,22.881,22.9163,183000.0
2005-06-14 09:30:00,25.89,25.91,25.77,25.91,112200.0,22.8721,22.8898,22.7661,22.8898,112200.0
2005-06-14 10:00:00,25.91,26.01,25.87,25.93,163200.0,22.8898,22.9781,22.8545,22.9075,163200.0
2005-06-14 10:30:00,25.93,26.04,25.93,25.99,119700.0,22.9075,23.0046,22.9075,22.9605,119700.0
2005-06-14 11:00:00,25.99,26.11,25.99,26.07,120300.0,22.9605,23.0665,22.9605,23.0311,120300.0
2005-06-14 11:30:00,26.08,26.14,26.08,26.13,101700.0,23.04,23.093,23.04,23.0842,101700.0
2005-06-14 12:00:00,26.13,26.19,26.13,26.19,185400.0,23.0842,23.1372,23.0842,23.1372,185400.0
2005-06-14 12:30:00,26.19,26.27,26.16,26.27,131700.0,23.1372,23.2078,23.1107,23.2078,131700.0
2005-06-14 13:00:00,26.28,26.3,26.24,26.26,106500.0,23.2167,23.2343,23.1813,23.199,106500.0
2005-06-14 13:30:00,26.27,26.36,26.25,26.36,114600.0,23.2078,23.2873,23.1902,23.2873,114600.0
2005-06-14 14:00:00,26.38,26.4,26.28,26.28,91800.0,23.305,23.3227,23.2167,23.2167,91800.0
2005-06-14 14:30:00,26.3,26.33,26.25,26.29,81000.0,23.2343,23.2608,23.1902,23.2255,81000.0
2005-06-14 15:00:00,26.3,26.31,26.24,26.25,72900.0,23.2343,23.2432,23.1813,23.1902,72900.0
2005-06-14 15:30:00,26.25,26.28,26.23,26.28,106500.0,23.1902,23.2167,23.1725,23.2167,106500.0
2005-06-15 09:30:00,26.33,26.4,26.26,26.26,80400.0,23.2608,23.3227,23.199,23.199,80400.0
2005-06-15 10:00:00,26.26,26.26,26.19,26.19,74700.0,23.199,23.199,23.1372,23.1372,74700.0
2005-06-15 10:30:00,26.19,26.24,26.14,26.21,144600.0,23.1372,23.1813,23.093,23.1548,144600.0
2005-06-15 11:00:00,26.21,26.26,26.2,26.24,60000.0,23.1548,23.199,23.146,23.1813,60000.0
2005-06-15 11:30:00,26.24,26.29,26.23,26.26,57900.0,23.1813,23.2255,23.1725,23.199,57900.0
2005-06-15 12:00:00,26.26,26.3,26.26,26.26,42000.0,23.199,23.2343,23.199,23.199,42000.0
2005-06-15 12:30:00,26.26,26.32,26.25,26.26,59700.0,23.199,23.252,23.1902,23.199,59700.0
2005-06-15 13:00:00,26.26,26.32,26.26,26.3,57300.0,23.199,23.252,23.199,23.2343,57300.0
2005-06-15 13:30:00,26.31,26.38,26.29,26.37,86400.0,23.2432,23.305,23.2255,23.2962,86400.0
2005-06-15 14:00:00,26.36,26.46,26.33,26.43,115800.0,23.2873,23.3757,23.2608,23.3492,115800.0
2005-06-15 14:30:00,26.43,26.45,26.4,26.43,128400.0,23.3492,23.3669,23.3227,23.3492,128400.0
2005-06-15 15:00:00,26.43,26.43,26.38,26.42,96300.0,23.3492,23.3492,23.305,23.3403,96300.0
2005-06-15 15:30:00,26.42,26.46,26.39,26.44,120000.0,23.3403,23.3757,23.3138,23.358,120000.0
2005-06-16 09:30:00,26.4,26.4,26.23,26.33,90300.0,23.3227,23.3227,23.1725,23.2608,90300.0
2005-06-16 10:00:00,26.33,26.34,26.32,26.33,89400.0,23.2608,23.2697,23.252,23.2608,89400.0
2005-06-16 10:30:00,26.33,26.41,26.32,26.37,87300.0,23.2608,23.3315,23.252,23.2962,87300.0
2005-06-16 11:00:00,26.37,26.37,26.31,26.32,43200.0,23.2962,23.2962,23.2432,23.252,43200.0
2005-06-16 11:30:00,26.33,26.36,26.33,26.36,29400.0,23.2608,23.2873,23.2608,23.2873,29400.0
2005-06-16 12:00:00,26.36,26.36,26.28,26.35,44700.0,23.2873,23.2873,23.2167,23.2785,44700.0
2005-06-16 12:30:00,26.35,26.38,26.34,26.35,30900.0,23.2785,23.305,23.2697,23.2785,30900.0
2005-06-16 13:00:00,26.35,26.37,26.35,26.37,17100.0,23.2785,23.2962,23.2785,23.2962,17100.0
2005-06-16 13:30:00,26.37,26.43,26.37,26.37,34500.0,23.2962,23.3492,23.2962,23.2962,34500.0
2005-06-16 14:00:00,26.37,26.4,26.36,26.38,36300.0,23.2962,23.3227,23.2873,23.305,36300.0
2005-06-16 14:30:00,26.38,26.41,26.38,26.4,34200.0,23.305,23.3315,23.305,23.3227,34200.0
2005-06-16 15:00:00,26.4,26.42,26.39,26.41,56400.0,23.3227,23.3403,23.3138,23.3315,56400.0
2005-06-16 15:30:00,26.41,26.41,26.4,26.4,88800.0,23.3315,23.3315,23.3227,23.3227,88800.0
2005-06-17 09:30:00,26.6,26.65,26.5,26.63,637500.0,23.4994,23.5435,23.411,23.5259,637500.0
2005-06-17 10:00:00,26.63,26.65,26.55,26.6,105300.0,23.5259,23.5435,23.4552,23.4994,105300.0
2005-06-17 10:30:00,26.6,26.62,26.53,26.55,93900.0,23.4994,23.517,23.4375,23.4552,93900.0
2005-06-17 11:00:00,26.55,26.57,26.5,26.57,59700.0,23.4552,23.4729,23.411,23.4729,59700.0
2005-06-17 11:30:00,26.57,26.57,26.51,26.56,56700.0,23.4729,23.4729,23.4199,23.464,56700.0
2005-06-17 12:00:00,26.56,26.57,26.51,26.54,43200.0,23.464,23.4729,23.4199,23.4464,43200.0
2005-06-17 12:30:00,26.55,26.59,26.55,26.56,41100.0,23.4552,23.4905,23.4552,23.464,41100.0
2005-06-17 13:00:00,26.54,26.59,26.53,26.57,52200.0,23.4464,23.4905,23.4375,23.4729,52200.0
2005-06-17 13:30:00,26.57,26.61,26.57,26.57,41400.0,23.4729,23.5082,23.4729,23.4729,41400.0
2005-06-17 14:00:00,26.57,26.57,26.55,26.55,44400.0,23.4729,23.4729,23.4552,23.4552,44400.0
2005-06-17 14:30:00,26.55,26.58,26.52,26.53,70800.0,23.4552,23.4817,23.4287,23.4375,70800.0
2005-06-17 15:00:00,26.53,26.57,26.52,26.53,171600.0,23.4375,23.4729,23.4287,23.4375,171600.0
2005-06-17 15:30:00,26.53,26.55,26.51,26.52,132300.0,23.4375,23.4552,23.4199,23.4287,132300.0
2005-06-20 09:30:00,26.52,26.54,26.37,26.46,61500.0,23.4287,23.4464,23.2962,23.3757,61500.0
2005-06-20 10:00:00,26.46,26.47,26.36,26.36,89700.0,23.3757,23.3845,23.2873,23.2873,89700.0
2005-06-20 10:30:00,26.37,26.43,26.33,26.42,120000.0,23.2962,23.3492,23.2608,23.3403,120000.0
2005-06-20 11:00:00,26.42,26.43,26.29,26.33,75900.0,23.3403,23.3492,23.2255,23.2608,75900.0
2005-06-20 11:30:00,26.33,26.35,26.29,26.34,38400.0,23.2608,23.2785,23.2255,23.2697,38400.0
2005-06-20 12:00:00,26.35,26.35,26.3,26.31,30000.0,23.2785,23.2785,23.2343,23.2432,30000.0
2005-06-20 12:30:00,26.31,26.32,26.3,26.31,25200.0,23.2432,23.252,23.2343,23.2432,25200.0
2005-06-20 13:00:00,26.31,26.32,26.29,26.32,26700.0,23.2432,23.252,23.2255,23.252,26700.0
2005-06-20 13:30:00,26.32,26.37,26.31,26.37,28800.0,23.252,23.2962,23.2432,23.2962,28800.0
2005-06-20 14:00:00,26.37,26.38,26.33,26.38,57000.0,23.2962,23.305,23.2608,23.305,57000.0
2005-06-20 14:30:00,26.38,26.48,26.38,26.47,87000.0,23.305,23.3934,23.305,23.3845,87000.0
2005-06-20 15:00:00,26.48,26.54,26.47,26.53,133800.0,23.3934,23.4464,23.3845,23.4375,133800.0
2005-06-20 15:30:00,26.53,26.54,26.47,26.47,119400.0,23.4375,23.4464,23.3845,23.3845,119400.0
2005-06-21 09:30:00,26.5,26.5,26.29,26.31,268200.0,23.411,23.411,23.2255,23.2432,268200.0
2005-06-21 10:00:00,26.31,26.38,26.23,26.38,124200.0,23.2432,23.305,23.1725,23.305,124200.0
2005-06-21 10:30:00,26.38,26.41,26.27,26.3,106200.0,23.305,23.3315,23.2078,23.2343,106200.0
2005-06-21 11:00:00,26.32,26.42,26.31,26.39,69300.0,23.252,23.3403,23.2432,23.3138,69300.0
2005-06-21 11:30:00,26.39,26.42,26.37,26.39,87300.0,23.3138,23.3403,23.2962,23.3138,87300.0
2005-06-21 12:00:00,26.39,26.39,26.32,26.36,71100.0,23.3138,23.3138,23.252,23.2873,71100.0
2005-06-21 12:30:00,26.34,26.37,26.28,26.33,88200.0,23.2697,23.2962,23.2167,23.2608,88200.0
2005-06-21 13:00:00,26.33,26.35,26.3,26.35,53100.0,23.2608,23.2785,23.2343,23.2785,53100.0
2005-06-21 13:30:00,26.34,26.4,26.33,26.37,61200.0,23.2697,23.3227,23.2608,23.2962,61200.0
2005-06-21 14:00:00,26.37,26.38,26.33,26.34,93600.0,23.2962,23.305,23.2608,23.2697,93600.0
2005-06-21 14:30:00,26.33,26.39,26.33,26.36,71700.0,23.2608,23.3138,23.2608,23.2873,71700.0
2005-06-21 15:00:00,26.36,26.36,26.28,26.3,128700.0,23.2873,23.2873,23.2167,23.2343,128700.0
2005-06-21 15:30:00,26.3,26.35,26.28,26.35,146400.0,23.2343,23.2785,23.2167,23.2785,146400.0
2005-06-22 09:30:00,26.48,26.5,26.3,26.31,113100.0,23.3934,23.411,23.2343,23.2432,113100.0
2005-06-22 10:00:00,26.31,26.36,26.26,26.33,108300.0,23.2432,23.2873,23.199,23.2608,108300.0
2005-06-22 10:30:00,26.32,26.39,26.24,26.25,125400.0,23.252,23.3138,23.1813,23.1902,125400.0
2005-06-22 11:00:00,26.26,26.32,26.23,26.29,85500.0,23.199,23.252,23.1725,23.2255,85500.0
2005-06-22 11:30:00,26.28,26.28,26.14,26.16,112800.0,23.2167,23.2167,23.093,23.1107,112800.0
2005-06-22 12:00:00,26.16,26.27,26.16,26.25,52200.0,23.1107,23.2078,23.1107,23.1902,52200.0
2005-06-22 12:30:00,26.24,26.36,26.23,26.36,55800.0,23.1813,23.2873,23.1725,23.2873,55800.0
2005-06-22 13:00:00,26.36,26.44,26.36,26.44,54600.0,23.2873,23.358,23.2873,23.358,54600.0
2005-06-22 13:30:00,26.44,26.47,26.39,26.43,77700.0,23.358,23.3845,23.3138,23.3492,77700.0
2005-06-22 14:00:00,26.43,26.43,26.37,26.41,83100.0,23.3492,23.3492,23.2962,23.3315,83100.0
2005-06-22 14:30:00,26.41,26.46,26.37,26.46,111000.0,23.3315,23.3757,23.2962,23.3757,111000.0
2005-06-22 15:00:00,26.46,26.56,26.46,26.48,160500.0,23.3757,23.464,23.3757,23.3934,160500.0
2005-06-22 15:30:00,26.48,26.51,26.44,26.5,104100.0,23.3934,23.4199,23.358,23.411,104100.0
2005-06-23 09:30:00,26.52,26.52,26.37,26.38,63300.0,23.4287,23.4287,23.2962,23.305,63300.0
2005-06-23 10:00:00,26.42,26.52,26.38,26.52,42000.0,23.3403,23.4287,23.305,23.4287,42000.0
2005-06-23 10:30:00,26.52,26.64,26.5,26.64,138900.0,23.4287,23.5347,23.411,23.5347,138900.0
2005-06-23 11:00:00,26.64,26.76,26.64,26.71,177000.0,23.5347,23.6407,23.5347,23.5965,177000.0
2005-06-23 11:30:00,26.71,26.71,26.63,26.63,110700.0,23.5965,23.5965,23.5259,23.5259,110700.0
2005-06-23 12:00:00,26.63,26.63,26.53,26.58,50400.0,23.5259,23.5259,23.4375,23.4817,50400.0
2005-06-23 12:30:00,26.58,26.63,26.58,26.62,138000.0,23.4817,23.5259,23.4817,23.517,138000.0
2005-06-23 13:00:00,26.59,26.62,26.57,26.6,84600.0,23.4905,23.517,23.4729,23.4994,84600.0
2005-06-23 13:30:00,26.59,26.63,26.43,26.44,108300.0,23.4905,23.5259,23.3492,23.358,108300.0
2005-06-23 14:00:00,26.44,26.5,26.41,26.43,45900.0,23.358,23.411,23.3315,23.3492,45900.0
2005-06-23 14:30:00,26.43,26.47,26.4,26.44,75600.0,23.3492,23.3845,23.3227,23.358,75600.0
2005-06-23 15:00:00,26.46,26.49,26.35,26.37,134700.0,23.3757,23.4022,23.2785,23.2962,134700.0
2005-06-23 15:30:00,26.38,26.38,26.31,26.34,123600.0,23.305,23.305,23.2432,23.2697,123600.0
2005-06-24 09:30:00,26.24,26.39,26.22,26.33,66300.0,23.1813,23.3138,23.1637,23.2608,66300.0
2005-06-24 10:00:00,26.33,26.37,26.33,26.34,133800.0,23.2608,23.2962,23.2608,23.2697,133800.0
2005-06-24 10:30:00,26.33,26.43,26.33,26.36,57600.0,23.2608,23.3492,23.2608,23.2873,57600.0
2005-06-24 11:00:00,26.37,26.38,26.32,26.32,30000.0,23.2962,23.305,23.252,23.252,30000.0
2005-06-24 11:30:00,26.32,26.32,26.2,26.25,58500.0,23.252,23.252,23.146,23.1902,58500.0
2005-06-24 12:00:00,26.24,26.35,26.24,26.33,33300.0,23.1813,23.2785,23.1813,23.2608,33300.0
2005-06-24 12:30:00,26.33,26.39,26.33,26.34,22200.0,23.2608,23.3138,23.2608,23.2697,22200.0
2005-06-24 13:00:00,26.34,26.35,26.25,26.28,66300.0,23.2697,23.2785,23.1902,23.2167,66300.0
2005-06-24 13:30:00,26.28,26.28,26.22,26.23,27600.0,23.2167,23.2167,23.1637,23.1725,27600.0
2005-06-24 14:00:00,26.23,26.23,26.18,26.2,35100.0,23.1725,23.1725,23.1283,23.146,35100.0
2005-06-24 14:30:00,26.2,26.24,26.12,26.13,40200.0,23.146,23.1813,23.0753,23.0842,40200.0
2005-06-24 15:00:00,26.12,26.18,26.12,26.12,69300.0,23.0753,23.1283,23.0753,23.0753,69300.0
2005-06-24 15:30:00,26.12,26.17,26.12,26.12,120900.0,23.0753,23.1195,23.0753,23.0753,120900.0
2005-06-27 09:30:00,26.17,26.22,26.13,26.17,157200.0,23.1195,23.1637,23.0842,23.1195,157200.0
2005-06-27 10:00:00,26.18,26.25,26.16,26.23,97500.0,23.1283,23.1902,23.1107,23.1725,97500.0
2005-06-27 10:30:00,26.23,26.25,26.21,26.23,46500.0,23.1725,23.1902,23.1548,23.1725,46500.0
2005-06-27 11:00:00,26.23,26.28,26.14,26.28,88800.0,23.1725,23.2167,23.093,23.2167,88800.0
2005-06-27 11:30:00,26.27,26.35,26.27,26.35,60600.0,23.2078,23.2785,23.2078,23.2785,60600.0
2005-06-27 12:00:00,26.35,26.4,26.34,26.39,33300.0,23.2785,23.3227,23.2697,23.3138,33300.0
2005-06-27 12:30:00,26.39,26.4,26.3,26.3,37200.0,23.3138,23.3227,23.2343,23.2343,37200.0
2005-06-27 13:00:00,26.3,26.34,26.28,26.34,24600.0,23.2343,23.2697,23.2167,23.2697,24600.0
2005-06-27 13:30:00,26.34,26.34,26.23,26.23,52200.0,23.2697,23.2697,23.1725,23.1725,52200.0
2005-06-27 14:00:00,26.23,26.3,26.23,26.25,59700.0,23.1725,23.2343,23.1725,23.1902,59700.0
2005-06-27 14:30:00,26.26,26.31,26.25,26.25,153900.0,23.199,23.2432,23.1902,23.1902,153900.0
2005-06-27 15:00:00,26.25,26.29,26.2,26.28,207000.0,23.1902,23.2255,23.146,23.2167,207000.0
2005-06-27 15:30:00,26.27,26.31,26.26,26.28,108900.0,23.2078,23.2432,23.199,23.2167,108900.0
2005-06-28 09:30:00,26.39,26.4,26.13,26.13,149100.0,23.3138,23.3227,23.0842,23.0842,149100.0
2005-06-28 10:00:00,26.13,26.13,25.96,26.04,204000.0,23.0842,23.0842,22.934,23.0046,204000.0
2005-06-28 10:30:00,26.03,26.1,26.02,26.05,91500.0,22.9958,23.0577,22.987,23.0135,91500.0
2005-06-28 11:00:00,26.07,26.13,26.02,26.08,131700.0,23.0311,23.0842,22.987,23.04,131700.0
2005-06-28 11:30:00,26.07,26.13,26.07,26.09,77700.0,23.0311,23.0842,23.0311,23.0488,77700.0
2005-06-28 12:00:00,26.09,26.1,26.08,26.09,48600.0,23.0488,23.0577,23.04,23.0488,48600.0
2005-06-28 12:30:00,26.1,26.12,26.06,26.09,79500.0,23.0577,23.0753,23.0223,23.0488,79500.0
2005-06-28 13:00:00,26.09,26.12,26.08,26.08,100800.0,23.0488,23.0753,23.04,23.04,100800.0
2005-06-28 13:30:00,26.09,26.11,26.04,26.04,55500.0,23.0488,23.0665,23.0046,23.0046,55500.0
2005-06-28 14:00:00,26.05,26.08,26.03,26.03,111600.0,23.0135,23.04,22.9958,22.9958,111600.0
2005-06-28 14:30:00,26.0,26.01,25.98,26.0,266400.0,22.9693,22.9781,22.9516,22.9693,266400.0
2005-06-28 15:00:00,26.0,26.01,25.95,25.95,201300.0,22.9693,22.9781,22.9251,22.9251,201300.0
2005-06-28 15:30:00,25.96,25.97,25.91,25.92,205200.0,22.934,22.9428,22.8898,22.8986,205200.0
2005-06-29 09:30:00,25.92,25.93,25.83,25.92,137700.0,22.8986,22.9075,22.8191,22.8986,137700.0
2005-06-29 10:00:00,25.92,25.95,25.9,25.92,144000.0,22.8986,22.9251,22.881,22.8986,144000.0
2005-06-29 10:30:00,25.92,25.97,25.86,25.91,162300.0,22.8986,22.9428,22.8456,22.8898,162300.0
2005-06-29 11:00:00,25.91,25.94,25.88,25.93,135600.0,22.8898,22.9163,22.8633,22.9075,135600.0
2005-06-29 11:30:00,25.93,25.96,25.9,25.9,62400.0,22.9075,22.934,22.881,22.881,62400.0
2005-06-29 12:00:00,25.9,25.95,25.9,25.94,79200.0,22.881,22.9251,22.881,22.9163,79200.0
2005-06-29 12:30:00,25.94,25.99,25.94,25.95,78600.0,22.9163,22.9605,22.9163,22.9251,78600.0
2005-06-29 13:00:00,25.95,25.97,25.92,25.93,107700.0,22.9251,22.9428,22.8986,22.9075,107700.0
2005-06-29 13:30:00,25.94,25.94,25.87,25.89,92400.0,22.9163,22.9163,22.8545,22.8721,92400.0
2005-06-29 14:00:00,25.9,25.92,25.89,25.92,71700.0,22.881,22.8986,22.8721,22.8986,71700.0
2005-06-29 14:30:00,25.92,25.93,25.88,25.89,120300.0,22.8986,22.9075,22.8633,22.8721,120300.0
2005-06-29 15:00:00,25.88,25.91,25.87,25.89,109800.0,22.8633,22.8898,22.8545,22.8721,109800.0
2005-06-29 15:30:00,25.9,25.95,25.9,25.93,150900.0,22.881,22.9251,22.881,22.9075,150900.0
2005-06-30 09:30:00,25.9,25.92,25.9,25.92,91200.0,22.881,22.8986,22.881,22.8986,91200.0
2005-06-30 10:00:00,25.92,25.95,25.88,25.95,132900.0,22.8986,22.9251,22.8633,22.9251,132900.0
2005-06-30 10:30:00,25.95,25.97,25.9,25.91,66900.0,22.9251,22.9428,22.881,22.8898,66900.0
2005-06-30 11:00:00,25.89,25.89,25.88,25.89,97200.0,22.8721,22.8721,22.8633,22.8721,97200.0
2005-06-30 11:30:00,25.89,25.94,25.87,25.93,87900.0,22.8721,22.9163,22.8545,22.9075,87900.0
2005-06-30 12:00:00,25.93,25.93,25.88,25.88,97800.0,22.9075,22.9075,22.8633,22.8633,97800.0
2005-06-30 12:30:00,25.89,25.9,25.84,25.9,110400.0,22.8721,22.881,22.828,22.881,110400.0
2005-06-30 13:00:00,25.9,25.91,25.89,25.9,178200.0,22.881,22.8898,22.8721,22.881,178200.0
2005-06-30 13:30:00,25.9,25.91,25.87,25.91,119700.0,22.881,22.8898,22.8545,22.8898,119700.0
2005-06-30 14:00:00,25.91,25.94,25.84,25.86,123300.0,22.8898,22.9163,22.828,22.8456,123300.0
2005-06-30 14:30:00,25.88,25.9,25.84,25.9,109800.0,22.8633,22.881,22.828,22.881,109800.0
2005-06-30 15:00:00,25.9,25.9,25.86,25.87,210900.0,22.881,22.881,22.8456,22.8545,210900.0
2005-06-30 15:30:00,25.87,25.87,25.82,25.82,167700.0,22.8545,22.8545,22.8103,22.8103,167700.0
2005-07-01 09:30:00,25.73,25.83,25.71,25.72,118500.0,22.7308,22.8191,22.7131,22.7219,118500.0
2005-07-01 10:00:00,25.73,25.75,25.66,25.73,201900.0,22.7308,22.7484,22.6689,22.7308,201900.0
2005-07-01 10:30:00,25.73,25.81,25.73,25.8,141000.0,22.7308,22.8015,22.7308,22.7926,141000.0
2005-07-01 11:00:00,25.8,25.8,25.73,25.77,169200.0,22.7926,22.7926,22.7308,22.7661,169200.0
2005-07-01 11:30:00,25.76,25.77,25.7,25.73,82800.0,22.7573,22.7661,22.7043,22.7308,82800.0
2005-07-01 12:00:00,25.74,25.77,25.74,25.77,73200.0,22.7396,22.7661,22.7396,22.7661,73200.0
2005-07-01 12:30:00,25.77,25.79,25.76,25.77,86400.0,22.7661,22.7838,22.7573,22.7661,86400.0
2005-07-01 13:00:00,25.76,25.77,25.75,25.76,95700.0,22.7573,22.7661,22.7484,22.7573,95700.0
2005-07-01 13:30:00,25.76,25.81,25.76,25.79,139200.0,22.7573,22.8015,22.7573,22.7838,139200.0
2005-07-01 14:00:00,25.79,25.84,25.77,25.84,112200.0,22.7838,22.828,22.7661,22.828,112200.0
2005-07-01 14:30:00,25.84,25.89,25.84,25.89,84000.0,22.828,22.8721,22.828,22.8721,84000.0
2005-07-01 15:00:00,25.89,25.89,25.85,25.86,183000.0,22.8721,22.8721,22.8368,22.8456,183000.0
2005-07-01 15:30:00,25.86,25.89,25.82,25.87,166500.0,22.8456,22.8721,22.8103,22.8545,166500.0
2005-07-05 09:30:00,25.86,26.03,25.86,26.03,144300.0,22.8456,22.9958,22.8456,22.9958,144300.0
2005-07-05 10:00:00,26.03,26.14,26.02,26.13,166800.0,22.9958,23.093,22.987,23.0842,166800.0
2005-07-05 10:30:00,26.13,26.16,26.13,26.15,124800.0,23.0842,23.1107,23.0842,23.1018,124800.0
2005-07-05 11:00:00,26.15,26.15,26.13,26.15,108600.0,23.1018,23.1018,23.0842,23.1018,108600.0
2005-07-05 11:30:00,26.15,26.15,26.12,26.14,115500.0,23.1018,23.1018,23.0753,23.093,115500.0
2005-07-05 12:00:00,26.14,26.14,26.07,26.07,130200.0,23.093,23.093,23.0311,23.0311,130200.0
2005-07-05 12:30:00,26.07,26.08,26.07,26.08,198000.0,23.0311,23.04,23.0311,23.04,198000.0
2005-07-05 13:00:00,26.08,26.13,26.08,26.1,134400.0,23.04,23.0842,23.04,23.0577,134400.0
2005-07-05 13:30:00,26.09,26.14,26.09,26.14,101700.0,23.0488,23.093,23.0488,23.093,101700.0
2005-07-05 14:00:00,26.14,26.14,26.09,26.1,93000.0,23.093,23.093,23.0488,23.0577,93000.0
2005-07-05 14:30:00,26.1,26.14,26.09,26.13,115800.0,23.0577,23.093,23.0488,23.0842,115800.0
2005-07-05 15:00:00,26.14,26.16,26.1,26.12,228900.0,23.093,23.1107,23.0577,23.0753,228900.0
2005-07-05 15:30:00,26.11,26.12,26.1,26.11,184200.0,23.0665,23.0753,23.0577,23.0665,184200.0
2005-07-06 09:30:00,26.15,26.17,26.1,26.11,151500.0,23.1018,23.1195,23.0577,23.0665,151500.0
2005-07-06 10:00:00,26.11,26.15,26.08,26.08,71100.0,23.0665,23.1018,23.04,23.04,71100.0
2005-07-06 10:30:00,26.08,26.11,26.07,26.07,87000.0,23.04,23.0665,23.0311,23.0311,87000.0
2005-07-06 11:00:00,26.07,26.09,26.05,26.08,43500.0,23.0311,23.0488,23.0135,23.04,43500.0
2005-07-06 11:30:00,26.07,26.11,26.05,26.11,70500.0,23.0311,23.0665,23.0135,23.0665,70500.0
2005-07-06 12:00:00,26.1,26.1,25.98,25.98,96000.0,23.0577,23.0577,22.9516,22.9516,96000.0
2005-07-06 12:30:00,25.99,25.99,25.94,25.96,138600.0,22.9605,22.9605,22.9163,22.934,138600.0
2005-07-06 13:00:00,25.96,26.07,25.95,26.07,64500.0,22.934,23.0311,22.9251,23.0311,64500.0
2005-07-06 13:30:00,26.07,26.07,26.05,26.07,114000.0,23.0311,23.0311,23.0135,23.0311,114000.0
2005-07-06 14:00:00,26.07,26.07,26.02,26.03,185700.0,23.0311,23.0311,22.987,22.9958,185700.0
2005-07-06 14:30:00,26.01,26.02,25.98,25.99,115500.0,22.9781,22.987,22.9516,22.9605,115500.0
2005-07-06 15:00:00,25.98,26.05,25.98,26.05,79500.0,22.9516,23.0135,22.9516,23.0135,79500.0
2005-07-06 15:30:00,26.04,26.08,26.03,26.08,248400.0,23.0046,23.04,22.9958,23.04,248400.0
2005-07-07 09:30:00,25.85,25.87,25.67,25.69,136200.0,22.8368,22.8545,22.6778,22.6954,136200.0
2005-07-07 10:00:00,25.69,25.81,25.69,25.77,108000.0,22.6954,22.8015,22.6954,22.7661,108000.0
2005-07-07 10:30:00,25.76,25.78,25.59,25.63,244200.0,22.7573,22.775,22.6071,22.6424,244200.0
2005-07-07 11:00:00,25.63,25.73,25.57,25.73,112800.0,22.6424,22.7308,22.5894,22.7308,112800.0
2005-07-07 11:30:00,25.73,25.77,25.67,25.77,110100.0,22.7308,22.7661,22.6778,22.7661,110100.0
2005-07-07 12:00:00,25.79,25.93,25.78,25.89,179100.0,22.7838,22.9075,22.775,22.8721,179100.0
2005-07-07 12:30:00,25.89,25.99,25.85,25.85,206400.0,22.8721,22.9605,22.8368,22.8368,206400.0
2005-07-07 13:00:00,25.85,25.96,25.85,25.96,56100.0,22.8368,22.934,22.8368,22.934,56100.0
2005-07-07 13:30:00,25.96,26.03,25.96,25.99,117900.0,22.934,22.9958,22.934,22.9605,117900.0
2005-07-07 14:00:00,25.97,25.99,25.94,25.94,57300.0,22.9428,22.9605,22.9163,22.9163,57300.0
2005-07-07 14:30:00,25.94,25.97,25.93,25.97,113400.0,22.9163,22.9428,22.9075,22.9428,113400.0
2005-07-07 15:00:00,25.99,26.18,25.99,26.14,168600.0,22.9605,23.1283,22.9605,23.093,168600.0
2005-07-07 15:30:00,26.14,26.23,26.14,26.22,284400.0,23.093,23.1725,23.093,23.1637,284400.0
2005-07-08 09:30:00,26.23,26.23,26.07,26.11,212700.0,23.1725,23.1725,23.0311,23.0665,212700.0
2005-07-08 10:00:00,26.11,26.13,26.03,26.12,141300.0,23.0665,23.0842,22.9958,23.0753,141300.0
2005-07-08 10:30:00,26.12,26.15,26.09,26.13,101400.0,23.0753,23.1018,23.0488,23.0842,101400.0
2005-07-08 11:00:00,26.13,26.15,26.04,26.05,80100.0,23.0842,23.1018,23.0046,23.0135,80100.0
2005-07-08 11:30:00,26.05,26.09,26.02,26.04,71100.0,23.0135,23.0488,22.987,23.0046,71100.0
2005-07-08 12:00:00,26.04,26.1,26.04,26.09,79800.0,23.0046,23.0577,23.0046,23.0488,79800.0
2005-07-08 12:30:00,26.09,26.14,25.98,26.01,126300.0,23.0488,23.093,22.9516,22.9781,126300.0
2005-07-08 13:00:00,26.01,26.01,25.91,25.99,104100.0,22.9781,22.9781,22.8898,22.9605,104100.0
2005-07-08 13:30:00,25.99,25.99,25.95,25.99,75300.0,22.9605,22.9605,22.9251,22.9605,75300.0
2005-07-08 14:00:00,25.99,26.01,25.92,26.01,79800.0,22.9605,22.9781,22.8986,22.9781,79800.0
2005-07-08 14:30:00,26.01,26.02,25.92,25.95,91800.0,22.9781,22.987,22.8986,22.9251,91800.0
2005-07-08 15:00:00,25.95,26.06,25.95,26.05,75000.0,22.9251,23.0223,22.9251,23.0135,75000.0
2005-07-08 15:30:00,26.04,26.11,26.04,26.11,98400.0,23.0046,23.0665,23.0046,23.0665,98400.0
2005-07-11 09:30:00,26.07,26.17,26.07,26.14,55800.0,23.0311,23.1195,23.0311,23.093,55800.0
2005-07-11 10:00:00,26.16,26.35,26.16,26.32,66000.0,23.1107,23.2785,23.1107,23.252,66000.0
2005-07-11 10:30:00,26.32,26.55,26.32,26.54,134700.0,23.252,23.4552,23.252,23.4464,134700.0
2005-07-11 11:00:00,26.54,26.64,26.49,26.54,202200.0,23.4464,23.5347,23.4022,23.4464,202200.0
2005-07-11 11:30:00,26.54,26.64,26.54,26.6,60300.0,23.4464,23.5347,23.4464,23.4994,60300.0
2005-07-11 12:00:00,26.6,26.74,26.59,26.71,101100.0,23.4994,23.623,23.4905,23.5965,101100.0
2005-07-11 12:30:00,26.71,26.74,26.68,26.72,109500.0,23.5965,23.623,23.57,23.6054,109500.0
2005-07-11 13:00:00,26.72,26.72,26.65,26.68,106500.0,23.6054,23.6054,23.5435,23.57,106500.0
2005-07-11 13:30:00,26.68,26.72,26.66,26.68,66300.0,23.57,23.6054,23.5524,23.57,66300.0
2005-07-11 14:00:00,26.68,26.7,26.66,26.67,70200.0,23.57,23.5877,23.5524,23.5612,70200.0
2005-07-11 14:30:00,26.68,26.72,26.66,26.68,230100.0,23.57,23.6054,23.5524,23.57,230100.0
2005-07-11 15:00:00,26.68,26.69,26.65,26.66,160200.0,23.57,23.5789,23.5435,23.5524,160200.0
2005-07-11 15:30:00,26.67,26.75,26.67,26.74,134400.0,23.5612,23.6319,23.5612,23.623,134400.0
2005-07-12 09:30:00,26.75,26.87,26.64,26.84,145800.0,23.6319,23.7379,23.5347,23.7114,145800.0
2005-07-12 10:00:00,26.89,26.89,26.76,26.81,154200.0,23.7556,23.7556,23.6407,23.6849,154200.0
2005-07-12 10:30:00,26.79,26.86,26.79,26.84,109800.0,23.6672,23.7291,23.6672,23.7114,109800.0
2005-07-12 11:00:00,26.84,26.86,26.66,26.67,115200.0,23.7114,23.7291,23.5524,23.5612,115200.0
2005-07-12 11:30:00,26.67,26.69,26.62,26.64,82800.0,23.5612,23.5789,23.517,23.5347,82800.0
2005-07-12 12:00:00,26.62,26.75,26.62,26.72,88200.0,23.517,23.6319,23.517,23.6054,88200.0
2005-07-12 12:30:00,26.72,26.74,26.69,26.69,62400.0,23.6054,23.623,23.5789,23.5789,62400.0
2005-07-12 13:00:00,26.69,26.72,26.68,26.72,80100.0,23.5789,23.6054,23.57,23.6054,80100.0
2005-07-12 13:30:00,26.71,26.81,26.66,26.78,111900.0,23.5965,23.6849,23.5524,23.6584,111900.0
2005-07-12 14:00:00,26.78,26.82,26.75,26.79,87900.0,23.6584,23.6937,23.6319,23.6672,87900.0
2005-07-12 14:30:00,26.79,26.81,26.76,26.78,140700.0,23.6672,23.6849,23.6407,23.6584,140700.0
2005-07-12 15:00:00,26.78,26.83,26.77,26.81,85800.0,23.6584,23.7026,23.6496,23.6849,85800.0
2005-07-12 15:30:00,26.81,26.89,26.78,26.89,253500.0,23.6849,23.7556,23.6584,23.7556,253500.0
2005-07-13 09:30:00,26.99,27.02,26.88,27.02,158100.0,23.8439,23.8704,23.7467,23.8704,158100.0
2005-07-13 10:00:00,27.02,27.06,26.93,26.93,174000.0,23.8704,23.9057,23.7909,23.7909,174000.0
2005-07-13 10:30:00,26.93,26.96,26.83,26.85,138000.0,23.7909,23.8174,23.7026,23.7202,138000.0
2005-07-13 11:00:00,26.84,26.85,26.77,26.84,68700.0,23.7114,23.7202,23.6496,23.7114,68700.0
2005-07-13 11:30:00,26.84,26.87,26.77,26.8,63900.0,23.7114,23.7379,23.6496,23.6761,63900.0
2005-07-13 12:00:00,26.81,26.84,26.79,26.82,30900.0,23.6849,23.7114,23.6672,23.6937,30900.0
2005-07-13 12:30:00,26.81,26.83,26.74,26.77,45900.0,23.6849,23.7026,23.623,23.6496,45900.0
2005-07-13 13:00:00,26.77,26.81,26.75,26.77,69300.0,23.6496,23.6849,23.6319,23.6496,69300.0
2005-07-13 13:30:00,26.77,26.77,26.73,26.76,55800.0,23.6496,23.6496,23.6142,23.6407,55800.0
2005-07-13 14:00:00,26.77,26.77,26.73,26.74,91500.0,23.6496,23.6496,23.6142,23.623,91500.0
2005-07-13 14:30:00,26.74,26.77,26.68,26.7,67800.0,23.623,23.6496,23.57,23.5877,67800.0
2005-07-13 15:00:00,26.69,26.72,26.63,26.67,77100.0,23.5789,23.6054,23.5259,23.5612,77100.0
2005-07-13 15:30:00,26.67,26.7,26.66,26.69,111000.0,23.5612,23.5877,23.5524,23.5789,111000.0
2005-07-14 09:30:00,26.7,26.94,26.7,26.87,182700.0,23.5877,23.7997,23.5877,23.7379,182700.0
2005-07-14 10:00:00,26.87,26.87,26.73,26.8,119400.0,23.7379,23.7379,23.6142,23.6761,119400.0
2005-07-14 10:30:00,26.8,26.8,26.65,26.67,177000.0,23.6761,23.6761,23.5435,23.5612,177000.0
2005-07-14 11:00:00,26.68,26.71,26.62,26.63,155100.0,23.57,23.5965,23.517,23.5259,155100.0
2005-07-14 11:30:00,26.63,26.63,26.47,26.49,173100.0,23.5259,23.5259,23.3845,23.4022,173100.0
2005-07-14 12:00:00,26.49,26.54,26.48,26.53,152700.0,23.4022,23.4464,23.3934,23.4375,152700.0
2005-07-14 12:30:00,26.53,26.58,26.51,26.58,115500.0,23.4375,23.4817,23.4199,23.4817,115500.0
2005-07-14 13:00:00,26.58,26.62,26.56,26.57,168900.0,23.4817,23.517,23.464,23.4729,168900.0
2005-07-14 13:30:00,26.57,26.57,26.46,26.51,130500.0,23.4729,23.4729,23.3757,23.4199,130500.0
2005-07-14 14:00:00,26.51,26.6,26.5,26.59,76200.0,23.4199,23.4994,23.411,23.4905,76200.0
2005-07-14 14:30:00,26.59,26.65,26.59,26.63,103800.0,23.4905,23.5435,23.4905,23.5259,103800.0
2005-07-14 15:00:00,26.63,26.67,26.59,26.6,152700.0,23.5259,23.5612,23.4905,23.4994,152700.0
2005-07-14 15:30:00,26.6,26.67,26.59,26.63,153300.0,23.4994,23.5612,23.4905,23.5259,153300.0
2005-07-15 09:30:00,26.63,26.82,26.63,26.73,208500.0,23.5259,23.6937,23.5259,23.6142,208500.0
2005-07-15 10:00:00,26.73,26.76,26.72,26.74,93900.0,23.6142,23.6407,23.6054,23.623,93900.0
2005-07-15 10:30:00,26.75,26.75,26.71,26.73,99000.0,23.6319,23.6319,23.5965,23.6142,99000.0
2005-07-15 11:00:00,26.73,26.77,26.71,26.76,84900.0,23.6142,23.6496,23.5965,23.6407,84900.0
2005-07-15 11:30:00,26.76,26.77,26.71,26.74,67800.0,23.6407,23.6496,23.5965,23.623,67800.0
2005-07-15 12:00:00,26.75,26.76,26.69,26.73,66600.0,23.6319,23.6407,23.5789,23.6142,66600.0
2005-07-15 12:30:00,26.74,26.78,26.72,26.73,73500.0,23.623,23.6584,23.6054,23.6142,73500.0
2005-07-15 13:00:00,26.73,26.8,26.73,26.78,61200.0,23.6142,23.6761,23.6142,23.6584,61200.0
2005-07-15 13:30:00,26.78,26.79,26.77,26.79,73800.0,23.6584,23.6672,23.6496,23.6672,73800.0
2005-07-15 14:00:00,26.79,26.79,26.75,26.76,71400.0,23.6672,23.6672,23.6319,23.6407,71400.0
2005-07-15 14:30:00,26.76,26.83,26.76,26.83,81300.0,23.6407,23.7026,23.6407,23.7026,81300.0
2005-07-15 15:00:00,26.83,26.84,26.79,26.82,128100.0,23.7026,23.7114,23.6672,23.6937,128100.0
2005-07-15 15:30:00,26.81,26.83,26.8,26.82,93300.0,23.6849,23.7026,23.6761,23.6937,93300.0
2005-07-18 09:30:00,26.91,26.92,26.79,26.83,96300.0,23.7732,23.7821,23.6672,23.7026,96300.0
2005-07-18 10:00:00,26.83,26.91,26.82,26.85,96900.0,23.7026,23.7732,23.6937,23.7202,96900.0
2005-07-18 10:30:00,26.84,26.84,26.75,26.76,69600.0,23.7114,23.7114,23.6319,23.6407,69600.0
2005-07-18 11:00:00,26.76,26.86,26.76,26.8,82500.0,23.6407,23.7291,23.6407,23.6761,82500.0
2005-07-18 11:30:00,26.8,26.81,26.77,26.78,50400.0,23.6761,23.6849,23.6496,23.6584,50400.0
2005-07-18 12:00:00,26.78,26.83,26.77,26.81,45300.0,23.6584,23.7026,23.6496,23.6849,45300.0
2005-07-18 12:30:00,26.82,26.83,26.78,26.79,45600.0,23.6937,23.7026,23.6584,23.6672,45600.0
2005-07-18 13:00:00,26.79,26.79,26.74,26.74,41400.0,23.6672,23.6672,23.623,23.623,41400.0
2005-07-18 13:30:00,26.75,26.85,26.74,26.83,77400.0,23.6319,23.7202,23.623,23.7026,77400.0
2005-07-18 14:00:00,26.83,26.85,26.81,26.82,85500.0,23.7026,23.7202,23.6849,23.6937,85500.0
2005-07-18 14:30:00,26.82,26.86,26.82,26.83,69900.0,23.6937,23.7291,23.6937,23.7026,69900.0
2005-07-18 15:00:00,26.83,26.85,26.81,26.82,85500.0,23.7026,23.7202,23.6849,23.6937,85500.0
2005-07-18 15:30:00,26.82,26.82,26.7,26.75,172800.0,23.6937,23.6937,23.5877,23.6319,172800.0
2005-07-19 09:30:00,26.84,26.92,26.84,26.91,137700.0,23.7114,23.7821,23.7114,23.7732,137700.0
2005-07-19 10:00:00,26.91,26.97,26.88,26.96,96600.0,23.7732,23.8262,23.7467,23.8174,96600.0
2005-07-19 10:30:00,26.96,26.97,26.87,26.91,82500.0,23.8174,23.8262,23.7379,23.7732,82500.0
2005-07-19 11:00:00,26.91,26.91,26.78,26.83,90300.0,23.7732,23.7732,23.6584,23.7026,90300.0
2005-07-19 11:30:00,26.84,26.85,26.81,26.82,78900.0,23.7114,23.7202,23.6849,23.6937,78900.0
2005-07-19 12:00:00,26.81,26.82,26.78,26.82,66600.0,23.6849,23.6937,23.6584,23.6937,66600.0
2005-07-19 12:30:00,26.82,26.82,26.8,26.81,70800.0,23.6937,23.6937,23.6761,23.6849,70800.0
2005-07-19 13:00:00,26.81,26.86,26.81,26.83,109200.0,23.6849,23.7291,23.6849,23.7026,109200.0
2005-07-19 13:30:00,26.83,26.85,26.77,26.84,92700.0,23.7026,23.7202,23.6496,23.7114,92700.0
2005-07-19 14:00:00,26.84,26.9,26.8,26.89,100200.0,23.7114,23.7644,23.6761,23.7556,100200.0
2005-07-19 14:30:00,26.9,26.91,26.82,26.85,94800.0,23.7644,23.7732,23.6937,23.7202,94800.0
2005-07-19 15:00:00,26.87,26.94,26.84,26.9,95100.0,23.7379,23.7997,23.7114,23.7644,95100.0
2005-07-19 15:30:00,26.91,26.97,26.91,26.94,128400.0,23.7732,23.8262,23.7732,23.7997,128400.0
2005-07-20 09:30:00,26.92,27.06,26.92,26.97,102300.0,23.7821,23.9057,23.7821,23.8262,102300.0
2005-07-20 10:00:00,26.97,26.99,26.86,26.89,134700.0,23.8262,23.8439,23.7291,23.7556,134700.0
2005-07-20 10:30:00,26.89,26.9,26.8,26.87,121500.0,23.7556,23.7644,23.6761,23.7379,121500.0
2005-07-20 11:00:00,26.85,26.91,26.83,26.89,82200.0,23.7202,23.7732,23.7026,23.7556,82200.0
2005-07-20 11:30:00,26.88,26.93,26.86,26.88,67800.0,23.7467,23.7909,23.7291,23.7467,67800.0
2005-07-20 12:00:00,26.88,26.9,26.84,26.9,91500.0,23.7467,23.7644,23.7114,23.7644,91500.0
2005-07-20 12:30:00,26.9,26.95,26.89,26.95,48600.0,23.7644,23.8086,23.7556,23.8086,48600.0
2005-07-20 13:00:00,26.95,27.07,26.93,27.06,83400.0,23.8086,23.9146,23.7909,23.9057,83400.0
2005-07-20 13:30:00,27.07,27.18,27.05,27.17,138300.0,23.9146,24.0118,23.8969,24.0029,138300.0
2005-07-20 14:00:00,27.17,27.19,27.12,27.17,83100.0,24.0029,24.0206,23.9588,24.0029,83100.0
2005-07-20 14:30:00,27.18,27.19,27.02,27.04,129000.0,24.0118,24.0206,23.8704,23.8881,129000.0
2005-07-20 15:00:00,27.03,27.07,27.0,27.06,91200.0,23.8792,23.9146,23.8527,23.9057,91200.0
2005-07-20 15:30:00,27.06,27.15,27.06,27.13,121200.0,23.9057,23.9853,23.9057,23.9676,121200.0
2005-07-21 09:30:00,27.13,27.26,26.94,27.26,52800.0,23.9676,24.0824,23.7997,24.0824,52800.0
2005-07-21 10:00:00,27.23,27.23,26.97,26.97,98400.0,24.0559,24.0559,23.8262,23.8262,98400.0
2005-07-21 10:30:00,26.97,27.0,26.87,26.89,72000.0,23.8262,23.8527,23.7379,23.7556,72000.0
2005-07-21 11:00:00,26.88,26.96,26.88,26.93,82800.0,23.7467,23.8174,23.7467,23.7909,82800.0
2005-07-21 11:30:00,26.91,27.0,26.91,26.94,102900.0,23.7732,23.8527,23.7732,23.7997,102900.0
2005-07-21 12:00:00,26.94,27.0,26.94,26.97,51000.0,23.7997,23.8527,23.7997,23.8262,51000.0
2005-07-21 12:30:00,26.98,27.11,26.98,27.11,94800.0,23.8351,23.9499,23.8351,23.9499,94800.0
2005-07-21 13:00:00,27.1,27.17,27.09,27.09,54600.0,23.9411,24.0029,23.9323,23.9323,54600.0
2005-07-21 13:30:00,27.09,27.16,27.09,27.15,75300.0,23.9323,23.9941,23.9323,23.9853,75300.0
2005-07-21 14:00:00,27.15,27.15,27.1,27.11,81000.0,23.9853,23.9853,23.9411,23.9499,81000.0
2005-07-21 14:30:00,27.1,27.1,27.02,27.02,165600.0,23.9411,23.9411,23.8704,23.8704,165600.0
2005-07-21 15:00:00,27.0,27.1,26.98,27.09,120300.0,23.8527,23.9411,23.8351,23.9323,120300.0
2005-07-21 15:30:00,27.09,27.09,26.97,26.97,106800.0,23.9323,23.9323,23.8262,23.8262,106800.0
2005-07-22 09:30:00,27.07,27.33,27.05,27.33,80400.0,23.9146,24.1443,23.8969,24.1443,80400.0
2005-07-22 10:00:00,27.34,27.45,27.34,27.4,177300.0,24.1531,24.2503,24.1531,24.2061,177300.0
2005-07-22 10:30:00,27.4,27.4,27.32,27.36,166500.0,24.2061,24.2061,24.1354,24.1708,166500.0
2005-07-22 11:00:00,27.36,27.5,27.36,27.48,161400.0,24.1708,24.2945,24.1708,24.2768,161400.0
2005-07-22 11:30:00,27.48,27.51,27.47,27.49,145500.0,24.2768,24.3033,24.268,24.2856,145500.0
2005-07-22 12:00:00,27.51,27.54,27.49,27.51,162300.0,24.3033,24.3298,24.2856,24.3033,162300.0
2005-07-22 12:30:00,27.52,27.53,27.44,27.45,152400.0,24.3121,24.321,24.2415,24.2503,152400.0
2005-07-22 13:00:00,27.46,27.46,27.41,27.44,59700.0,24.2591,24.2591,24.215,24.2415,59700.0
2005-07-22 13:30:00,27.44,27.45,27.4,27.45,76800.0,24.2415,24.2503,24.2061,24.2503,76800.0
2005-07-22 14:00:00,27.45,27.52,27.42,27.5,129300.0,24.2503,24.3121,24.2238,24.2945,129300.0
2005-07-22 14:30:00,27.5,27.67,27.49,27.65,153000.0,24.2945,24.4446,24.2856,24.427,153000.0
2005-07-22 15:00:00,27.65,27.65,27.6,27.6,175200.0,24.427,24.427,24.3828,24.3828,175200.0
2005-07-22 15:30:00,27.6,27.63,27.59,27.62,135300.0,24.3828,24.4093,24.374,24.4005,135300.0
2005-07-25 09:30:00,27.67,27.68,27.63,27.63,325800.0,24.4446,24.4535,24.4093,24.4093,325800.0
2005-07-25 10:00:00,27.61,27.7,27.59,27.69,119400.0,24.3916,24.4711,24.374,24.4623,119400.0
2005-07-25 10:30:00,27.69,27.82,27.65,27.82,171600.0,24.4623,24.5772,24.427,24.5772,171600.0
2005-07-25 11:00:00,27.82,27.84,27.7,27.7,132600.0,24.5772,24.5948,24.4711,24.4711,132600.0
2005-07-25 11:30:00,27.71,27.72,27.67,27.72,102300.0,24.48,24.4888,24.4446,24.4888,102300.0
2005-07-25 12:00:00,27.72,27.74,27.66,27.7,83100.0,24.4888,24.5065,24.4358,24.4711,83100.0
2005-07-25 12:30:00,27.69,27.74,27.63,27.63,80700.0,24.4623,24.5065,24.4093,24.4093,80700.0
2005-07-25 13:00:00,27.65,27.72,27.65,27.71,78900.0,24.427,24.4888,24.427,24.48,78900.0
2005-07-25 13:30:00,27.71,27.77,27.7,27.72,74700.0,24.48,24.533,24.4711,24.4888,74700.0
2005-07-25 14:00:00,27.72,27.73,27.68,27.71,69300.0,24.4888,24.4976,24.4535,24.48,69300.0
2005-07-25 14:30:00,27.71,27.73,27.67,27.67,128100.0,24.48,24.4976,24.4446,24.4446,128100.0
2005-07-25 15:00:00,27.67,27.68,27.62,27.66,173100.0,24.4446,24.4535,24.4005,24.4358,173100.0
2005-07-25 15:30:00,27.66,27.76,27.62,27.7,184200.0,24.4358,24.5242,24.4005,24.4711,184200.0
2005-07-26 09:30:00,27.88,27.88,27.66,27.7,153300.0,24.6302,24.6302,24.4358,24.4711,153300.0
2005-07-26 10:00:00,27.72,27.87,27.67,27.84,101400.0,24.4888,24.6213,24.4446,24.5948,101400.0
2005-07-26 10:30:00,27.81,27.82,27.7,27.73,129000.0,24.5683,24.5772,24.4711,24.4976,129000.0
2005-07-26 11:00:00,27.75,27.76,27.67,27.72,102900.0,24.5153,24.5242,24.4446,24.4888,102900.0
2005-07-26 11:30:00,27.72,27.73,27.66,27.72,115200.0,24.4888,24.4976,24.4358,24.4888,115200.0
2005-07-26 12:00:00,27.7,27.71,27.65,27.69,145500.0,24.4711,24.48,24.427,24.4623,145500.0
2005-07-26 12:30:00,27.69,27.75,27.66,27.7,111000.0,24.4623,24.5153,24.4358,24.4711,111000.0
2005-07-26 13:00:00,27.7,27.72,27.68,27.69,68100.0,24.4711,24.4888,24.4535,24.4623,68100.0
2005-07-26 13:30:00,27.68,27.8,27.67,27.76,121800.0,24.4535,24.5595,24.4446,24.5242,121800.0
2005-07-26 14:00:00,27.76,27.78,27.72,27.74,93900.0,24.5242,24.5418,24.4888,24.5065,93900.0
2005-07-26 14:30:00,27.74,27.8,27.71,27.77,84900.0,24.5065,24.5595,24.48,24.533,84900.0
2005-07-26 15:00:00,27.77,27.87,27.72,27.82,115800.0,24.533,24.6213,24.4888,24.5772,115800.0
2005-07-26 15:30:00,27.82,27.87,27.8,27.82,243600.0,24.5772,24.6213,24.5595,24.5772,243600.0
2005-07-27 09:30:00,27.86,28.0,27.86,27.96,82800.0,24.6125,24.7362,24.6125,24.7008,82800.0
2005-07-27 10:00:00,27.96,27.99,27.81,27.81,126600.0,24.7008,24.7273,24.5683,24.5683,126600.0
2005-07-27 10:30:00,27.81,27.87,27.78,27.83,161400.0,24.5683,24.6213,24.5418,24.586,161400.0
2005-07-27 11:00:00,27.83,27.85,27.77,27.81,131700.0,24.586,24.6037,24.533,24.5683,131700.0
2005-07-27 11:30:00,27.8,27.87,27.79,27.87,66000.0,24.5595,24.6213,24.5507,24.6213,66000.0
2005-07-27 12:00:00,27.88,27.91,27.83,27.86,84300.0,24.6302,24.6567,24.586,24.6125,84300.0
2005-07-27 12:30:00,27.85,27.92,27.82,27.83,78000.0,24.6037,24.6655,24.5772,24.586,78000.0
2005-07-27 13:00:00,27.82,27.86,27.82,27.85,68400.0,24.5772,24.6125,24.5772,24.6037,68400.0
2005-07-27 13:30:00,27.85,27.9,27.84,27.88,136800.0,24.6037,24.6478,24.5948,24.6302,136800.0
2005-07-27 14:00:00,27.89,27.96,27.87,27.91,66600.0,24.639,24.7008,24.6213,24.6567,66600.0
2005-07-27 14:30:00,27.92,28.01,27.87,28.0,110400.0,24.6655,24.745,24.6213,24.7362,110400.0
2005-07-27 15:00:00,28.0,28.0,27.94,27.96,82200.0,24.7362,24.7362,24.6832,24.7008,82200.0
2005-07-27 15:30:00,27.97,28.0,27.93,27.99,314100.0,24.7097,24.7362,24.6743,24.7273,314100.0
2005-07-28 09:30:00,28.07,28.08,27.95,27.95,139500.0,24.798,24.8069,24.692,24.692,139500.0
2005-07-28 10:00:00,27.94,27.94,27.8,27.84,211200.0,24.6832,24.6832,24.5595,24.5948,211200.0
2005-07-28 10:30:00,27.84,27.94,27.81,27.85,125100.0,24.5948,24.6832,24.5683,24.6037,125100.0
2005-07-28 11:00:00,27.89,27.93,27.89,27.9,77100.0,24.639,24.6743,24.639,24.6478,77100.0
2005-07-28 11:30:00,27.9,27.98,27.89,27.97,58200.0,24.6478,24.7185,24.639,24.7097,58200.0
2005-07-28 12:00:00,27.98,28.04,27.98,28.03,47400.0,24.7185,24.7715,24.7185,24.7627,47400.0
2005-07-28 12:30:00,28.03,28.06,28.03,28.03,78000.0,24.7627,24.7892,24.7627,24.7627,78000.0
2005-07-28 13:00:00,28.02,28.02,27.98,27.98,41700.0,24.7538,24.7538,24.7185,24.7185,41700.0
2005-07-28 13:30:00,27.97,28.0,27.97,27.99,93000.0,24.7097,24.7362,24.7097,24.7273,93000.0
2005-07-28 14:00:00,28.0,28.02,27.99,28.0,147600.0,24.7362,24.7538,24.7273,24.7362,147600.0
2005-07-28 14:30:00,28.0,28.06,28.0,28.03,99900.0,24.7362,24.7892,24.7362,24.7627,99900.0
2005-07-28 15:00:00,28.02,28.06,28.02,28.05,77100.0,24.7538,24.7892,24.7538,24.7803,77100.0
2005-07-28 15:30:00,28.04,28.07,28.0,28.07,176700.0,24.7715,24.798,24.7362,24.798,176700.0
2005-07-29 09:30:00,28.09,28.15,28.02,28.14,103800.0,24.8157,24.8687,24.7538,24.8599,103800.0
2005-07-29 10:00:00,28.15,28.16,28.02,28.03,101700.0,24.8687,24.8775,24.7538,24.7627,101700.0
2005-07-29 10:30:00,28.03,28.04,27.99,28.01,70200.0,24.7627,24.7715,24.7273,24.745,70200.0
2005-07-29 11:00:00,28.01,28.06,28.0,28.03,45600.0,24.745,24.7892,24.7362,24.7627,45600.0
2005-07-29 11:30:00,28.05,28.08,28.02,28.05,51600.0,24.7803,24.8069,24.7538,24.7803,51600.0
2005-07-29 12:00:00,28.06,28.06,28.0,28.05,85800.0,24.7892,24.7892,24.7362,24.7803,85800.0
2005-07-29 12:30:00,28.05,28.08,28.02,28.04,67800.0,24.7803,24.8069,24.7538,24.7715,67800.0
2005-07-29 13:00:00,28.04,28.04,27.99,27.99,42000.0,24.7715,24.7715,24.7273,24.7273,42000.0
2005-07-29 13:30:00,27.99,28.02,27.98,28.0,105900.0,24.7273,24.7538,24.7185,24.7362,105900.0
2005-07-29 14:00:00,28.0,28.06,27.98,28.04,78900.0,24.7362,24.7892,24.7185,24.7715,78900.0
2005-07-29 14:30:00,28.04,28.04,28.0,28.01,60300.0,24.7715,24.7715,24.7362,24.745,60300.0
2005-07-29 15:00:00,28.01,28.04,27.92,27.93,123000.0,24.745,24.7715,24.6655,24.6743,123000.0
2005-07-29 15:30:00,27.93,27.96,27.88,27.88,196800.0,24.6743,24.7008,24.6302,24.6302,196800.0
2005-08-01 09:30:00,27.8,28.06,27.75,28.04,634200.0,24.5595,24.7892,24.5153,24.7715,634200.0
2005-08-01 10:00:00,28.05,28.06,27.99,28.02,114900.0,24.7803,24.7892,24.7273,24.7538,114900.0
2005-08-01 10:30:00,28.02,28.08,27.98,28.01,129900.0,24.7538,24.8069,24.7185,24.745,129900.0
2005-08-01 11:00:00,28.01,28.05,27.99,28.02,96900.0,24.745,24.7803,24.7273,24.7538,96900.0
2005-08-01 11:30:00,28.02,28.05,28.01,28.01,119700.0,24.7538,24.7803,24.745,24.745,119700.0
2005-08-01 12:00:00,28.01,28.04,27.95,27.95,172500.0,24.745,24.7715,24.692,24.692,172500.0
2005-08-01 12:30:00,27.97,28.03,27.97,28.01,38100.0,24.7097,24.7627,24.7097,24.745,38100.0
2005-08-01 13:00:00,28.01,28.03,27.98,27.98,66300.0,24.745,24.7627,24.7185,24.7185,66300.0
2005-08-01 13:30:00,27.98,28.02,27.98,27.99,58800.0,24.7185,24.7538,24.7185,24.7273,58800.0
2005-08-01 14:00:00,28.0,28.06,27.99,28.0,116400.0,24.7362,24.7892,24.7273,24.7362,116400.0
2005-08-01 14:30:00,28.0,28.02,27.97,27.99,80400.0,24.7362,24.7538,24.7097,24.7273,80400.0
2005-08-01 15:00:00,28.0,28.05,27.99,28.03,131100.0,24.7362,24.7803,24.7273,24.7627,131100.0
2005-08-01 15:30:00,28.03,28.04,27.93,27.94,168600.0,24.7627,24.7715,24.6743,24.6832,168600.0
2005-08-02 09:30:00,28.0,28.16,27.99,28.16,170400.0,24.7362,24.8775,24.7273,24.8775,170400.0
2005-08-02 10:00:00,28.14,28.29,28.12,28.12,171900.0,24.8599,24.9924,24.8422,24.8422,171900.0
2005-08-02 10:30:00,28.12,28.17,28.06,28.06,63900.0,24.8422,24.8864,24.7892,24.7892,63900.0
2005-08-02 11:00:00,28.05,28.05,27.99,28.02,112500.0,24.7803,24.7803,24.7273,24.7538,112500.0
2005-08-02 11:30:00,28.02,28.09,28.01,28.03,138600.0,24.7538,24.8157,24.745,24.7627,138600.0
2005-08-02 12:00:00,28.03,28.08,28.03,28.07,55200.0,24.7627,24.8069,24.7627,24.798,55200.0
2005-08-02 12:30:00,28.07,28.07,27.99,28.02,52500.0,24.798,24.798,24.7273,24.7538,52500.0
2005-08-02 13:00:00,28.02,28.06,28.02,28.03,55500.0,24.7538,24.7892,24.7538,24.7627,55500.0
2005-08-02 13:30:00,28.03,28.07,27.96,27.96,103800.0,24.7627,24.798,24.7008,24.7008,103800.0
2005-08-02 14:00:00,27.96,28.08,27.95,28.08,151800.0,24.7008,24.8069,24.692,24.8069,151800.0
2005-08-02 14:30:00,28.06,28.09,28.04,28.08,83100.0,24.7892,24.8157,24.7715,24.8069,83100.0
2005-08-02 15:00:00,28.08,28.09,28.05,28.06,116100.0,24.8069,24.8157,24.7803,24.7892,116100.0
2005-08-02 15:30:00,28.06,28.1,28.04,28.08,141300.0,24.7892,24.8245,24.7715,24.8069,141300.0
2005-08-03 09:30:00,28.06,28.16,28.06,28.1,77100.0,24.7892,24.8775,24.7892,24.8245,77100.0
2005-08-03 10:00:00,28.11,28.14,28.08,28.11,93000.0,24.8334,24.8599,24.8069,24.8334,93000.0
2005-08-03 10:30:00,28.1,28.13,28.0,28.01,65700.0,24.8245,24.851,24.7362,24.745,65700.0
2005-08-03 11:00:00,28.03,28.1,28.03,28.07,32700.0,24.7627,24.8245,24.7627,24.798,32700.0
2005-08-03 11:30:00,28.08,28.1,28.06,28.09,27000.0,24.8069,24.8245,24.7892,24.8157,27000.0
2005-08-03 12:00:00,28.09,28.11,28.06,28.11,25200.0,24.8157,24.8334,24.7892,24.8334,25200.0
2005-08-03 12:30:00,28.1,28.11,28.06,28.07,31500.0,24.8245,24.8334,24.7892,24.798,31500.0
2005-08-03 13:00:00,28.07,28.08,28.05,28.08,51900.0,24.798,24.8069,24.7803,24.8069,51900.0
2005-08-03 13:30:00,28.09,28.1,28.06,28.06,222000.0,24.8157,24.8245,24.7892,24.7892,222000.0
2005-08-03 14:00:00,28.06,28.09,28.02,28.03,35700.0,24.7892,24.8157,24.7538,24.7627,35700.0
2005-08-03 14:30:00,28.03,28.03,27.98,28.01,81000.0,24.7627,24.7627,24.7185,24.745,81000.0
2005-08-03 15:00:00,28.01,28.05,28.0,28.05,57300.0,24.745,24.7803,24.7362,24.7803,57300.0
2005-08-03 15:30:00,28.05,28.09,28.03,28.07,152100.0,24.7803,24.8157,24.7627,24.798,152100.0
2005-08-04 09:30:00,28.06,28.07,27.98,28.03,104100.0,24.7892,24.798,24.7185,24.7627,104100.0
2005-08-04 10:00:00,28.02,28.09,28.02,28.02,102600.0,24.7538,24.8157,24.7538,24.7538,102600.0
2005-08-04 10:30:00,28.02,28.09,27.98,28.07,88800.0,24.7538,24.8157,24.7185,24.798,88800.0
2005-08-04 11:00:00,28.07,28.1,28.05,28.08,71100.0,24.798,24.8245,24.7803,24.8069,71100.0
2005-08-04 11:30:00,28.08,28.08,28.03,28.03,38700.0,24.8069,24.8069,24.7627,24.7627,38700.0
2005-08-04 12:00:00,28.02,28.03,27.98,27.98,31200.0,24.7538,24.7627,24.7185,24.7185,31200.0
2005-08-04 12:30:00,27.98,27.99,27.92,27.94,42300.0,24.7185,24.7273,24.6655,24.6832,42300.0
2005-08-04 13:00:00,27.94,28.02,27.94,28.0,36000.0,24.6832,24.7538,24.6832,24.7362,36000.0
2005-08-04 13:30:00,28.01,28.03,27.99,27.99,40500.0,24.745,24.7627,24.7273,24.7273,40500.0
2005-08-04 14:00:00,28.01,28.02,27.97,28.0,41100.0,24.745,24.7538,24.7097,24.7362,41100.0
2005-08-04 14:30:00,28.01,28.04,27.99,28.01,63900.0,24.745,24.7715,24.7273,24.745,63900.0
2005-08-04 15:00:00,28.0,28.04,27.96,28.0,60600.0,24.7362,24.7715,24.7008,24.7362,60600.0
2005-08-04 15:30:00,28.0,28.01,27.94,27.94,59400.0,24.7362,24.745,24.6832,24.6832,59400.0
2005-08-05 09:30:00,27.9,27.92,27.8,27.83,98400.0,24.6478,24.6655,24.5595,24.586,98400.0
2005-08-05 10:00:00,27.81,27.84,27.8,27.81,109200.0,24.5683,24.5948,24.5595,24.5683,109200.0
2005-08-05 10:30:00,27.8,27.83,27.78,27.79,172500.0,24.5595,24.586,24.5418,24.5507,172500.0
2005-08-05 11:00:00,27.79,27.81,27.79,27.8,123900.0,24.5507,24.5683,24.5507,24.5595,123900.0
2005-08-05 11:30:00,27.81,27.81,27.78,27.78,149100.0,24.5683,24.5683,24.5418,24.5418,149100.0
2005-08-05 12:00:00,27.78,27.78,27.76,27.76,63900.0,24.5418,24.5418,24.5242,24.5242,63900.0
2005-08-05 12:30:00,27.77,27.78,27.75,27.76,78000.0,24.533,24.5418,24.5153,24.5242,78000.0
2005-08-05 13:00:00,27.77,27.77,27.75,27.77,29100.0,24.533,24.533,24.5153,24.533,29100.0
2005-08-05 13:30:00,27.77,27.78,27.74,27.74,39300.0,24.533,24.5418,24.5065,24.5065,39300.0
2005-08-05 14:00:00,27.74,27.75,27.74,27.75,67200.0,24.5065,24.5153,24.5065,24.5153,67200.0
2005-08-05 14:30:00,27.75,27.8,27.74,27.75,75600.0,24.5153,24.5595,24.5065,24.5153,75600.0
2005-08-05 15:00:00,27.75,27.8,27.75,27.8,80700.0,24.5153,24.5595,24.5153,24.5595,80700.0
2005-08-05 15:30:00,27.81,27.83,27.76,27.83,121800.0,24.5683,24.586,24.5242,24.586,121800.0
2005-08-08 09:30:00,27.9,28.06,27.9,28.06,159900.0,24.6478,24.7892,24.6478,24.7892,159900.0
2005-08-08 10:00:00,28.06,28.15,28.06,28.09,96900.0,24.7892,24.8687,24.7892,24.8157,96900.0
2005-08-08 10:30:00,28.1,28.11,28.08,28.09,66900.0,24.8245,24.8334,24.8069,24.8157,66900.0
2005-08-08 11:00:00,28.09,28.12,28.08,28.08,103800.0,24.8157,24.8422,24.8069,24.8069,103800.0
2005-08-08 11:30:00,28.08,28.09,28.03,28.05,64800.0,24.8069,24.8157,24.7627,24.7803,64800.0
2005-08-08 12:00:00,28.05,28.07,28.03,28.07,61200.0,24.7803,24.798,24.7627,24.798,61200.0
2005-08-08 12:30:00,28.06,28.08,28.04,28.07,31200.0,24.7892,24.8069,24.7715,24.798,31200.0
2005-08-08 13:00:00,28.07,28.07,28.05,28.07,58200.0,24.798,24.798,24.7803,24.798,58200.0
2005-08-08 13:30:00,28.07,28.1,28.06,28.07,45900.0,24.798,24.8245,24.7892,24.798,45900.0
2005-08-08 14:00:00,28.07,28.07,27.97,28.0,100500.0,24.798,24.798,24.7097,24.7362,100500.0
2005-08-08 14:30:00,28.01,28.01,27.9,27.91,64500.0,24.745,24.745,24.6478,24.6567,64500.0
2005-08-08 15:00:00,27.91,27.93,27.87,27.89,52200.0,24.6567,24.6743,24.6213,24.639,52200.0
2005-08-08 15:30:00,27.89,27.91,27.87,27.88,69600.0,24.639,24.6567,24.6213,24.6302,69600.0
2005-08-09 09:30:00,27.97,27.97,27.86,27.87,78600.0,24.7097,24.7097,24.6125,24.6213,78600.0
2005-08-09 10:00:00,27.87,27.93,27.82,27.87,102600.0,24.6213,24.6743,24.5772,24.6213,102600.0
2005-08-09 10:30:00,27.87,27.87,27.83,27.86,65100.0,24.6213,24.6213,24.586,24.6125,65100.0
2005-08-09 11:00:00,27.86,27.91,27.86,27.9,64200.0,24.6125,24.6567,24.6125,24.6478,64200.0
2005-08-09 11:30:00,27.9,27.93,27.89,27.92,60300.0,24.6478,24.6743,24.639,24.6655,60300.0
2005-08-09 12:00:00,27.92,27.93,27.9,27.9,40500.0,24.6655,24.6743,24.6478,24.6478,40500.0
2005-08-09 12:30:00,27.9,27.92,27.88,27.89,24300.0,24.6478,24.6655,24.6302,24.639,24300.0
2005-08-09 13:00:00,27.88,27.9,27.88,27.9,22800.0,24.6302,24.6478,24.6302,24.6478,22800.0
2005-08-09 13:30:00,27.88,27.92,27.88,27.89,34200.0,24.6302,24.6655,24.6302,24.639,34200.0
2005-08-09 14:00:00,27.88,27.95,27.88,27.94,28800.0,24.6302,24.692,24.6302,24.6832,28800.0
2005-08-09 14:30:00,27.94,27.99,27.87,27.9,66300.0,24.6832,24.7273,24.6213,24.6478,66300.0
2005-08-09 15:00:00,27.9,27.94,27.82,27.83,97200.0,24.6478,24.6832,24.5772,24.586,97200.0
2005-08-09 15:30:00,27.83,27.91,27.82,27.9,103800.0,24.586,24.6567,24.5772,24.6478,103800.0
2005-08-10 09:30:00,27.94,28.15,27.94,28.13,151200.0,24.6832,24.8687,24.6832,24.851,151200.0
2005-08-10 10:00:00,28.12,28.24,28.12,28.22,164100.0,24.8422,24.9482,24.8422,24.9305,164100.0
2005-08-10 10:30:00,28.22,28.29,28.21,28.29,238800.0,24.9305,24.9924,24.9217,24.9924,238800.0
2005-08-10 11:00:00,28.3,28.33,28.28,28.29,159900.0,25.0012,25.0277,24.9835,24.9924,159900.0
2005-08-10 11:30:00,28.29,28.33,28.18,28.2,138900.0,24.9924,25.0277,24.8952,24.9129,138900.0
2005-08-10 12:00:00,28.2,28.36,28.2,28.36,98400.0,24.9129,25.0542,24.9129,25.0542,98400.0
2005-08-10 12:30:00,28.36,28.36,28.3,28.31,95400.0,25.0542,25.0542,25.0012,25.01,95400.0
2005-08-10 13:00:00,28.32,28.32,28.28,28.32,90000.0,25.0189,25.0189,24.9835,25.0189,90000.0
2005-08-10 13:30:00,28.33,28.38,28.31,28.32,123900.0,25.0277,25.0719,25.01,25.0189,123900.0
2005-08-10 14:00:00,28.32,28.34,28.29,28.29,103800.0,25.0189,25.0365,24.9924,24.9924,103800.0
2005-08-10 14:30:00,28.28,28.34,28.28,28.29,87900.0,24.9835,25.0365,24.9835,24.9924,87900.0
2005-08-10 15:00:00,28.29,28.29,28.15,28.16,106500.0,24.9924,24.9924,24.8687,24.8775,106500.0
2005-08-10 15:30:00,28.16,28.23,28.16,28.23,164700.0,24.8775,24.9394,24.8775,24.9394,164700.0
2005-08-11 09:30:00,28.25,28.36,28.24,28.27,58200.0,24.957,25.0542,24.9482,24.9747,58200.0
2005-08-11 10:00:00,28.27,28.38,28.27,28.32,77700.0,24.9747,25.0719,24.9747,25.0189,77700.0
2005-08-11 10:30:00,28.32,28.38,28.31,28.35,70800.0,25.0189,25.0719,25.01,25.0454,70800.0
2005-08-11 11:00:00,28.35,28.38,28.34,28.36,81600.0,25.0454,25.0719,25.0365,25.0542,81600.0
2005-08-11 11:30:00,28.35,28.36,28.28,28.28,48000.0,25.0454,25.0542,24.9835,24.9835,48000.0
2005-08-11 12:00:00,28.27,28.29,28.17,28.23,73500.0,24.9747,24.9924,24.8864,24.9394,73500.0
2005-08-11 12:30:00,28.24,28.28,28.24,28.28,30600.0,24.9482,24.9835,24.9482,24.9835,30600.0
2005-08-11 13:00:00,28.27,28.3,28.25,28.29,52800.0,24.9747,25.0012,24.957,24.9924,52800.0
2005-08-11 13:30:00,28.29,28.33,28.27,28.32,53100.0,24.9924,25.0277,24.9747,25.0189,53100.0
2005-08-11 14:00:00,28.32,28.32,28.25,28.28,84900.0,25.0189,25.0189,24.957,24.9835,84900.0
2005-08-11 14:30:00,28.28,28.37,28.28,28.34,56400.0,24.9835,25.063,24.9835,25.0365,56400.0
2005-08-11 15:00:00,28.34,28.48,28.33,28.47,115500.0,25.0365,25.1602,25.0277,25.1514,115500.0
2005-08-11 15:30:00,28.47,28.52,28.47,28.52,129300.0,25.1514,25.1956,25.1514,25.1956,129300.0
2005-08-12 09:30:00,28.53,28.6,28.45,28.53,108900.0,25.2044,25.2662,25.1337,25.2044,108900.0
2005-08-12 10:00:00,28.53,28.56,28.49,28.52,138300.0,25.2044,25.2309,25.1691,25.1956,138300.0
2005-08-12 10:30:00,28.51,28.51,28.5,28.5,90300.0,25.1867,25.1867,25.1779,25.1779,90300.0
2005-08-12 11:00:00,28.51,28.55,28.44,28.44,127200.0,25.1867,25.2221,25.1249,25.1249,127200.0
2005-08-12 11:30:00,28.44,28.45,28.35,28.35,75000.0,25.1249,25.1337,25.0454,25.0454,75000.0
2005-08-12 12:00:00,28.35,28.37,28.33,28.35,36900.0,25.0454,25.063,25.0277,25.0454,36900.0
2005-08-12 12:30:00,28.36,28.38,28.31,28.34,32400.0,25.0542,25.0719,25.01,25.0365,32400.0
2005-08-12 13:00:00,28.34,28.37,28.31,28.36,32400.0,25.0365,25.063,25.01,25.0542,32400.0
2005-08-12 13:30:00,28.36,28.36,28.32,28.34,38400.0,25.0542,25.0542,25.0189,25.0365,38400.0
2005-08-12 14:00:00,28.34,28.4,28.32,28.39,48300.0,25.0365,25.0896,25.0189,25.0807,48300.0
2005-08-12 14:30:00,28.39,28.43,28.34,28.38,72300.0,25.0807,25.1161,25.0365,25.0719,72300.0
2005-08-12 15:00:00,28.37,28.52,28.37,28.52,54300.0,25.063,25.1956,25.063,25.1956,54300.0
2005-08-12 15:30:00,28.52,28.54,28.45,28.45,92400.0,25.1956,25.2132,25.1337,25.1337,92400.0
2005-08-15 09:30:00,28.45,28.49,28.35,28.35,93000.0,25.1337,25.1691,25.0454,25.0454,93000.0
2005-08-15 10:00:00,28.34,28.38,28.33,28.36,92700.0,25.0365,25.0719,25.0277,25.0542,92700.0
2005-08-15 10:30:00,28.36,28.37,28.34,28.36,94500.0,25.0542,25.063,25.0365,25.0542,94500.0
2005-08-15 11:00:00,28.37,28.38,28.36,28.37,73200.0,25.063,25.0719,25.0542,25.063,73200.0
2005-08-15 11:30:00,28.37,28.42,28.37,28.4,47400.0,25.063,25.1072,25.063,25.0896,47400.0
2005-08-15 12:00:00,28.4,28.43,28.37,28.39,54000.0,25.0896,25.1161,25.063,25.0807,54000.0
2005-08-15 12:30:00,28.39,28.41,28.39,28.4,42600.0,25.0807,25.0984,25.0807,25.0896,42600.0
2005-08-15 13:00:00,28.41,28.49,28.4,28.49,66900.0,25.0984,25.1691,25.0896,25.1691,66900.0
2005-08-15 13:30:00,28.49,28.56,28.48,28.48,93600.0,25.1691,25.2309,25.1602,25.1602,93600.0
2005-08-15 14:00:00,28.48,28.56,28.46,28.55,83400.0,25.1602,25.2309,25.1426,25.2221,83400.0
2005-08-15 14:30:00,28.56,28.59,28.54,28.59,60900.0,25.2309,25.2574,25.2132,25.2574,60900.0
2005-08-15 15:00:00,28.59,28.59,28.52,28.53,51000.0,25.2574,25.2574,25.1956,25.2044,51000.0
2005-08-15 15:30:00,28.53,28.55,28.51,28.54,106800.0,25.2044,25.2221,25.1867,25.2132,106800.0
2005-08-16 09:30:00,28.54,28.64,28.54,28.63,102300.0,25.2132,25.3016,25.2132,25.2927,102300.0
2005-08-16 10:00:00,28.63,28.75,28.61,28.74,177900.0,25.2927,25.3988,25.2751,25.3899,177900.0
2005-08-16 10:30:00,28.73,28.73,28.54,28.54,96000.0,25.3811,25.3811,25.2132,25.2132,96000.0
2005-08-16 11:00:00,28.54,28.55,28.52,28.53,108600.0,25.2132,25.2221,25.1956,25.2044,108600.0
2005-08-16 11:30:00,28.53,28.54,28.47,28.47,95100.0,25.2044,25.2132,25.1514,25.1514,95100.0
2005-08-16 12:00:00,28.47,28.47,28.37,28.45,69600.0,25.1514,25.1514,25.063,25.1337,69600.0
2005-08-16 12:30:00,28.45,28.46,28.44,28.46,63600.0,25.1337,25.1426,25.1249,25.1426,63600.0
2005-08-16 13:00:00,28.47,28.6,28.46,28.6,209700.0,25.1514,25.2662,25.1426,25.2662,209700.0
2005-08-16 13:30:00,28.61,28.69,28.6,28.68,184500.0,25.2751,25.3457,25.2662,25.3369,184500.0
2005-08-16 14:00:00,28.69,28.86,28.69,28.84,340200.0,25.3457,25.4959,25.3457,25.4783,340200.0
2005-08-16 14:30:00,28.84,29.15,28.84,29.15,561300.0,25.4783,25.7521,25.4783,25.7521,561300.0
2005-08-16 15:00:00,29.14,29.65,29.14,29.5,865200.0,25.7433,26.1938,25.7433,26.0613,865200.0
2005-08-16 15:30:00,29.5,29.5,29.25,29.3,686400.0,26.0613,26.0613,25.8405,25.8846,686400.0
2005-08-17 09:30:00,29.46,29.57,29.42,29.54,237000.0,26.026,26.1232,25.9907,26.0967,237000.0
2005-08-17 10:00:00,29.54,29.67,29.3,29.3,308100.0,26.0967,26.2115,25.8846,25.8846,308100.0
2005-08-17 10:30:00,29.28,29.34,29.24,29.25,185100.0,25.867,25.92,25.8316,25.8405,185100.0
2005-08-17 11:00:00,29.25,29.29,29.14,29.14,187800.0,25.8405,25.8758,25.7433,25.7433,187800.0
2005-08-17 11:30:00,29.14,29.17,28.99,29.04,188400.0,25.7433,25.7698,25.6108,25.6549,188400.0
2005-08-17 12:00:00,29.05,29.06,28.92,29.04,120300.0,25.6638,25.6726,25.5489,25.6549,120300.0
2005-08-17 12:30:00,29.04,29.07,29.0,29.01,67800.0,25.6549,25.6815,25.6196,25.6284,67800.0
2005-08-17 13:00:00,29.03,29.1,29.02,29.1,49800.0,25.6461,25.708,25.6373,25.708,49800.0
2005-08-17 13:30:00,29.1,29.11,29.03,29.03,37800.0,25.708,25.7168,25.6461,25.6461,37800.0
2005-08-17 14:00:00,29.03,29.04,28.93,28.94,118800.0,25.6461,25.6549,25.5578,25.5666,118800.0
2005-08-17 14:30:00,28.94,28.97,28.87,28.88,177900.0,25.5666,25.5931,25.5048,25.5136,177900.0
2005-08-17 15:00:00,28.88,28.98,28.88,28.95,177300.0,25.5136,25.6019,25.5136,25.5754,177300.0
2005-08-17 15:30:00,28.95,28.97,28.88,28.88,268200.0,25.5754,25.5931,25.5136,25.5136,268200.0
2005-08-18 09:30:00,28.9,28.9,28.72,28.72,86100.0,25.5313,25.5313,25.3723,25.3723,86100.0
2005-08-18 10:00:00,28.73,29.17,28.73,28.86,262200.0,25.3811,25.7698,25.3811,25.4959,262200.0
2005-08-18 10:30:00,28.86,28.93,28.85,28.85,85500.0,25.4959,25.5578,25.4871,25.4871,85500.0
2005-08-18 11:00:00,28.86,28.88,28.84,28.87,66300.0,25.4959,25.5136,25.4783,25.5048,66300.0
2005-08-18 11:30:00,28.87,28.87,28.83,28.83,54900.0,25.5048,25.5048,25.4694,25.4694,54900.0
2005-08-18 12:00:00,28.83,28.86,28.82,28.84,77400.0,25.4694,25.4959,25.4606,25.4783,77400.0
2005-08-18 12:30:00,28.85,28.86,28.84,28.85,54900.0,25.4871,25.4959,25.4783,25.4871,54900.0
2005-08-18 13:00:00,28.85,28.98,28.83,28.98,82200.0,25.4871,25.6019,25.4694,25.6019,82200.0
2005-08-18 13:30:00,28.98,29.04,28.98,29.03,99600.0,25.6019,25.6549,25.6019,25.6461,99600.0
2005-08-18 14:00:00,29.02,29.03,28.98,29.0,71100.0,25.6373,25.6461,25.6019,25.6196,71100.0
2005-08-18 14:30:00,28.99,29.09,28.98,29.01,94500.0,25.6108,25.6991,25.6019,25.6284,94500.0
2005-08-18 15:00:00,29.01,29.06,28.99,29.02,108300.0,25.6284,25.6726,25.6108,25.6373,108300.0
2005-08-18 15:30:00,29.02,29.17,29.02,29.13,212400.0,25.6373,25.7698,25.6373,25.7345,212400.0
2005-08-19 09:30:00,29.23,29.23,28.94,28.97,109800.0,25.8228,25.8228,25.5666,25.5931,109800.0
2005-08-19 10:00:00,28.97,29.11,28.96,29.11,124500.0,25.5931,25.7168,25.5843,25.7168,124500.0
2005-08-19 10:30:00,29.11,29.11,29.06,29.08,64500.0,25.7168,25.7168,25.6726,25.6903,64500.0
2005-08-19 11:00:00,29.08,29.13,29.07,29.13,62700.0,25.6903,25.7345,25.6815,25.7345,62700.0
2005-08-19 11:30:00,29.14,29.18,29.12,29.17,69300.0,25.7433,25.7786,25.7256,25.7698,69300.0
2005-08-19 12:00:00,29.17,29.18,29.17,29.17,45900.0,25.7698,25.7786,25.7698,25.7698,45900.0
2005-08-19 12:30:00,29.16,29.16,29.13,29.13,36000.0,25.761,25.761,25.7345,25.7345,36000.0
2005-08-19 13:00:00,29.13,29.13,29.05,29.1,48300.0,25.7345,25.7345,25.6638,25.708,48300.0
2005-08-19 13:30:00,29.1,29.11,29.08,29.11,23400.0,25.708,25.7168,25.6903,25.7168,23400.0
2005-08-19 14:00:00,29.11,29.11,29.09,29.09,36600.0,25.7168,25.7168,25.6991,25.6991,36600.0
2005-08-19 14:30:00,29.08,29.15,29.08,29.13,81000.0,25.6903,25.7521,25.6903,25.7345,81000.0
2005-08-19 15:00:00,29.13,29.16,29.12,29.13,60900.0,25.7345,25.761,25.7256,25.7345,60900.0
2005-08-19 15:30:00,29.13,29.15,29.09,29.11,91200.0,25.7345,25.7521,25.6991,25.7168,91200.0
2005-08-22 09:30:00,29.08,29.38,29.08,29.38,96300.0,25.6903,25.9553,25.6903,25.9553,96300.0
2005-08-22 10:00:00,29.39,29.46,29.36,29.45,108900.0,25.9642,26.026,25.9376,26.0172,108900.0
2005-08-22 10:30:00,29.46,29.55,29.46,29.5,93000.0,26.026,26.1055,26.026,26.0613,93000.0
2005-08-22 11:00:00,29.5,29.5,29.41,29.44,111000.0,26.0613,26.0613,25.9818,26.0083,111000.0
2005-08-22 11:30:00,29.44,29.51,29.44,29.48,58200.0,26.0083,26.0702,26.0083,26.0437,58200.0
2005-08-22 12:00:00,29.48,29.48,29.39,29.42,58800.0,26.0437,26.0437,25.9642,25.9907,58800.0
2005-08-22 12:30:00,29.41,29.43,29.3,29.38,55500.0,25.9818,25.9995,25.8846,25.9553,55500.0
2005-08-22 13:00:00,29.38,29.38,29.23,29.3,60300.0,25.9553,25.9553,25.8228,25.8846,60300.0
2005-08-22 13:30:00,29.31,29.33,29.21,29.22,98100.0,25.8935,25.9111,25.8051,25.814,98100.0
2005-08-22 14:00:00,29.2,29.2,29.07,29.12,177300.0,25.7963,25.7963,25.6815,25.7256,177300.0
2005-08-22 14:30:00,29.13,29.21,29.11,29.17,95400.0,25.7345,25.8051,25.7168,25.7698,95400.0
2005-08-22 15:00:00,29.17,29.25,29.15,29.21,80400.0,25.7698,25.8405,25.7521,25.8051,80400.0
2005-08-22 15:30:00,29.21,29.36,29.21,29.33,180000.0,25.8051,25.9376,25.8051,25.9111,180000.0
2005-08-23 09:30:00,29.45,29.58,29.4,29.57,184800.0,26.0172,26.132,25.973,26.1232,184800.0
2005-08-23 10:00:00,29.56,29.58,29.52,29.58,120300.0,26.1143,26.132,26.079,26.132,120300.0
2005-08-23 10:30:00,29.58,29.59,29.53,29.54,143100.0,26.132,26.1408,26.0878,26.0967,143100.0
2005-08-23 11:00:00,29.54,29.54,29.51,29.53,98100.0,26.0967,26.0967,26.0702,26.0878,98100.0
2005-08-23 11:30:00,29.53,29.58,29.53,29.57,104100.0,26.0878,26.132,26.0878,26.1232,104100.0
2005-08-23 12:00:00,29.57,29.58,29.54,29.57,79800.0,26.1232,26.132,26.0967,26.1232,79800.0
2005-08-23 12:30:00,29.56,29.57,29.55,29.55,67500.0,26.1143,26.1232,26.1055,26.1055,67500.0
2005-08-23 13:00:00,29.55,29.56,29.54,29.54,47700.0,26.1055,26.1143,26.0967,26.0967,47700.0
2005-08-23 13:30:00,29.55,29.59,29.55,29.59,101700.0,26.1055,26.1408,26.1055,26.1408,101700.0
2005-08-23 14:00:00,29.59,29.69,29.59,29.63,179700.0,26.1408,26.2292,26.1408,26.1762,179700.0
2005-08-23 14:30:00,29.63,29.68,29.6,29.62,210600.0,26.1762,26.2203,26.1497,26.1673,210600.0
2005-08-23 15:00:00,29.63,29.71,29.62,29.7,268800.0,26.1762,26.2469,26.1673,26.238,268800.0
2005-08-23 15:30:00,29.7,29.73,29.68,29.73,330900.0,26.238,26.2645,26.2203,26.2645,330900.0
2005-08-24 09:30:00,29.72,29.92,29.72,29.92,184800.0,26.2557,26.4324,26.2557,26.4324,184800.0
2005-08-24 10:00:00,29.92,30.02,29.89,29.9,230100.0,26.4324,26.5207,26.4059,26.4147,230100.0
2005-08-24 10:30:00,29.9,29.93,29.83,29.83,177000.0,26.4147,26.4412,26.3529,26.3529,177000.0
2005-08-24 11:00:00,29.83,29.89,29.76,29.86,226500.0,26.3529,26.4059,26.291,26.3794,226500.0
2005-08-24 11:30:00,29.87,29.9,29.83,29.88,99000.0,26.3882,26.4147,26.3529,26.397,99000.0
2005-08-24 12:00:00,29.88,29.95,29.84,29.94,85500.0,26.397,26.4589,26.3617,26.45,85500.0
2005-08-24 12:30:00,29.94,29.94,29.87,29.87,74400.0,26.45,26.45,26.3882,26.3882,74400.0
2005-08-24 13:00:00,29.87,29.9,29.86,29.86,84600.0,26.3882,26.4147,26.3794,26.3794,84600.0
2005-08-24 13:30:00,29.86,29.89,29.84,29.85,64800.0,26.3794,26.4059,26.3617,26.3705,64800.0
2005-08-24 14:00:00,29.84,29.89,29.83,29.86,113100.0,26.3617,26.4059,26.3529,26.3794,113100.0
2005-08-24 14:30:00,29.87,29.87,29.74,29.74,145800.0,26.3882,26.3882,26.2734,26.2734,145800.0
2005-08-24 15:00:00,29.74,29.75,29.64,29.69,189300.0,26.2734,26.2822,26.185,26.2292,189300.0
2005-08-24 15:30:00,29.69,29.74,29.64,29.68,242400.0,26.2292,26.2734,26.185,26.2203,242400.0
2005-08-25 09:30:00,29.53,29.57,29.31,29.37,224700.0,26.0878,26.1232,25.8935,25.9465,224700.0
2005-08-25 10:00:00,29.37,29.4,29.29,29.35,163200.0,25.9465,25.973,25.8758,25.9288,163200.0
2005-08-25 10:30:00,29.36,29.4,29.31,29.35,198300.0,25.9376,25.973,25.8935,25.9288,198300.0
2005-08-25 11:00:00,29.35,29.4,29.34,29.4,134100.0,25.9288,25.973,25.92,25.973,134100.0
2005-08-25 11:30:00,29.4,29.4,29.39,29.4,165300.0,25.973,25.973,25.9642,25.973,165300.0
2005-08-25 12:00:00,29.4,29.4,29.36,29.38,67500.0,25.973,25.973,25.9376,25.9553,67500.0
2005-08-25 12:30:00,29.38,29.4,29.36,29.38,66900.0,25.9553,25.973,25.9376,25.9553,66900.0
2005-08-25 13:00:00,29.37,29.4,29.34,29.38,111000.0,25.9465,25.973,25.92,25.9553,111000.0
2005-08-25 13:30:00,29.38,29.4,29.33,29.38,104700.0,25.9553,25.973,25.9111,25.9553,104700.0
2005-08-25 14:00:00,29.37,29.4,29.3,29.38,195900.0,25.9465,25.973,25.8846,25.9553,195900.0
2005-08-25 14:30:00,29.38,29.4,29.34,29.36,125400.0,25.9553,25.973,25.92,25.9376,125400.0
2005-08-25 15:00:00,29.36,29.39,29.36,29.38,239100.0,25.9376,25.9642,25.9376,25.9553,239100.0
2005-08-25 15:30:00,29.38,29.46,29.38,29.43,296700.0,25.9553,26.026,25.9553,25.9995,296700.0
2005-08-26 09:30:00,29.44,29.48,29.39,29.4,81900.0,26.0083,26.0437,25.9642,25.973,81900.0
2005-08-26 10:00:00,29.41,29.41,29.33,29.36,108000.0,25.9818,25.9818,25.9111,25.9376,108000.0
2005-08-26 10:30:00,29.38,29.4,29.28,29.3,54300.0,25.9553,25.973,25.867,25.8846,54300.0
2005-08-26 11:00:00,29.3,29.34,29.26,29.28,61500.0,25.8846,25.92,25.8493,25.867,61500.0
2005-08-26 11:30:00,29.27,29.29,29.24,29.28,38400.0,25.8581,25.8758,25.8316,25.867,38400.0
2005-08-26 12:00:00,29.28,29.34,29.27,29.3,90600.0,25.867,25.92,25.8581,25.8846,90600.0
2005-08-26 12:30:00,29.3,29.35,29.24,29.26,59100.0,25.8846,25.9288,25.8316,25.8493,59100.0
2005-08-26 13:00:00,29.26,29.31,29.24,29.26,45900.0,25.8493,25.8935,25.8316,25.8493,45900.0
2005-08-26 13:30:00,29.26,29.27,29.25,29.27,65100.0,25.8493,25.8581,25.8405,25.8581,65100.0
2005-08-26 14:00:00,29.26,29.3,29.25,29.29,90000.0,25.8493,25.8846,25.8405,25.8758,90000.0
2005-08-26 14:30:00,29.29,29.3,29.24,29.25,71400.0,25.8758,25.8846,25.8316,25.8405,71400.0
2005-08-26 15:00:00,29.25,29.27,29.22,29.26,114000.0,25.8405,25.8581,25.814,25.8493,114000.0
2005-08-26 15:30:00,29.26,29.3,29.21,29.22,135900.0,25.8493,25.8846,25.8051,25.814,135900.0
2005-08-29 09:30:00,29.07,29.07,29.01,29.03,76200.0,25.6815,25.6815,25.6284,25.6461,76200.0
2005-08-29 10:00:00,29.03,29.17,29.02,29.04,168900.0,25.6461,25.7698,25.6373,25.6549,168900.0
2005-08-29 10:30:00,29.04,29.11,29.03,29.08,88200.0,25.6549,25.7168,25.6461,25.6903,88200.0
2005-08-29 11:00:00,29.07,29.12,29.02,29.05,76800.0,25.6815,25.7256,25.6373,25.6638,76800.0
2005-08-29 11:30:00,29.05,29.19,29.05,29.17,108300.0,25.6638,25.7875,25.6638,25.7698,108300.0
2005-08-29 12:00:00,29.16,29.2,29.15,29.19,58200.0,25.761,25.7963,25.7521,25.7875,58200.0
2005-08-29 12:30:00,29.19,29.19,29.12,29.12,53400.0,25.7875,25.7875,25.7256,25.7256,53400.0
2005-08-29 13:00:00,29.12,29.19,29.12,29.18,122400.0,25.7256,25.7875,25.7256,25.7786,122400.0
2005-08-29 13:30:00,29.18,29.2,29.11,29.13,120900.0,25.7786,25.7963,25.7168,25.7345,120900.0
2005-08-29 14:00:00,29.13,29.17,29.12,29.17,98700.0,25.7345,25.7698,25.7256,25.7698,98700.0
2005-08-29 14:30:00,29.17,29.26,29.16,29.22,181500.0,25.7698,25.8493,25.761,25.814,181500.0
2005-08-29 15:00:00,29.21,29.24,29.2,29.24,122700.0,25.8051,25.8316,25.7963,25.8316,122700.0
2005-08-29 15:30:00,29.23,29.27,29.16,29.25,135300.0,25.8228,25.8581,25.761,25.8405,135300.0
2005-08-30 09:30:00,29.21,29.21,29.0,29.1,120300.0,25.8497,25.8497,25.6639,25.7524,120300.0
2005-08-30 10:00:00,29.11,29.13,29.06,29.08,67200.0,25.7612,25.7789,25.717,25.7347,67200.0
2005-08-30 10:30:00,29.08,29.08,28.94,29.05,105900.0,25.7347,25.7347,25.6108,25.7081,105900.0
2005-08-30 11:00:00,29.05,29.06,28.98,29.05,108000.0,25.7081,25.717,25.6462,25.7081,108000.0
2005-08-30 11:30:00,29.05,29.07,28.99,29.02,139800.0,25.7081,25.7258,25.655,25.6816,139800.0
2005-08-30 12:00:00,29.02,29.05,28.98,29.0,69000.0,25.6816,25.7081,25.6462,25.6639,69000.0
2005-08-30 12:30:00,29.0,29.04,28.99,29.02,36000.0,25.6639,25.6993,25.655,25.6816,36000.0
2005-08-30 13:00:00,29.02,29.03,28.98,29.03,35400.0,25.6816,25.6904,25.6462,25.6904,35400.0
2005-08-30 13:30:00,29.04,29.08,28.98,29.0,62400.0,25.6993,25.7347,25.6462,25.6639,62400.0
2005-08-30 14:00:00,28.99,29.0,28.85,28.9,117900.0,25.655,25.6639,25.5311,25.5754,117900.0
2005-08-30 14:30:00,28.91,28.98,28.89,28.93,90300.0,25.5842,25.6462,25.5665,25.6019,90300.0
2005-08-30 15:00:00,28.93,28.96,28.87,28.9,123900.0,25.6019,25.6285,25.5488,25.5754,123900.0
2005-08-30 15:30:00,28.93,29.0,28.91,29.0,247500.0,25.6019,25.6639,25.5842,25.6639,247500.0
2005-08-31 09:30:00,29.0,29.01,28.81,28.84,113700.0,25.6639,25.6727,25.4957,25.5223,113700.0
2005-08-31 10:00:00,28.91,28.92,28.85,28.87,138000.0,25.5842,25.5931,25.5311,25.5488,138000.0
2005-08-31 10:30:00,28.87,28.98,28.87,28.93,91500.0,25.5488,25.6462,25.5488,25.6019,91500.0
2005-08-31 11:00:00,28.93,28.98,28.93,28.95,102900.0,25.6019,25.6462,25.6019,25.6196,102900.0
2005-08-31 11:30:00,28.94,29.01,28.94,29.01,64500.0,25.6108,25.6727,25.6108,25.6727,64500.0
2005-08-31 12:00:00,29.01,29.01,28.87,28.87,66000.0,25.6727,25.6727,25.5488,25.5488,66000.0
2005-08-31 12:30:00,28.87,28.96,28.87,28.96,56400.0,25.5488,25.6285,25.5488,25.6285,56400.0
2005-08-31 13:00:00,28.96,28.97,28.89,28.89,80100.0,25.6285,25.6373,25.5665,25.5665,80100.0
2005-08-31 13:30:00,28.89,28.94,28.8,28.82,91500.0,25.5665,25.6108,25.4869,25.5046,91500.0
2005-08-31 14:00:00,28.82,28.87,28.77,28.87,93900.0,25.5046,25.5488,25.4603,25.5488,93900.0
2005-08-31 14:30:00,28.87,28.95,28.87,28.93,114900.0,25.5488,25.6196,25.5488,25.6019,114900.0
2005-08-31 15:00:00,28.93,28.97,28.92,28.97,214500.0,25.6019,25.6373,25.5931,25.6373,214500.0
2005-08-31 15:30:00,28.97,29.21,28.97,29.2,348300.0,25.6373,25.8497,25.6373,25.8408,348300.0
2005-09-01 09:30:00,29.17,29.17,29.09,29.12,109200.0,25.8143,25.8143,25.7435,25.7701,109200.0
2005-09-01 10:00:00,29.12,29.15,28.97,28.97,139500.0,25.7701,25.7966,25.6373,25.6373,139500.0
2005-09-01 10:30:00,28.97,29.01,28.97,29.0,101700.0,25.6373,25.6727,25.6373,25.6639,101700.0
2005-09-01 11:00:00,29.0,29.0,28.94,28.94,192300.0,25.6639,25.6639,25.6108,25.6108,192300.0
2005-09-01 11:30:00,28.94,29.03,28.93,28.98,160500.0,25.6108,25.6904,25.6019,25.6462,160500.0
2005-09-01 12:00:00,28.97,28.99,28.93,28.95,132300.0,25.6373,25.655,25.6019,25.6196,132300.0
2005-09-01 12:30:00,28.95,28.96,28.9,28.91,132000.0,25.6196,25.6285,25.5754,25.5842,132000.0
2005-09-01 13:00:00,28.9,29.0,28.89,28.99,158100.0,25.5754,25.6639,25.5665,25.655,158100.0
2005-09-01 13:30:00,28.99,29.0,28.95,28.95,159600.0,25.655,25.6639,25.6196,25.6196,159600.0
2005-09-01 14:00:00,28.95,28.96,28.89,28.94,136800.0,25.6196,25.6285,25.5665,25.6108,136800.0
2005-09-01 14:30:00,28.94,29.09,28.94,29.08,157200.0,25.6108,25.7435,25.6108,25.7347,157200.0
2005-09-01 15:00:00,29.08,29.13,29.07,29.08,80400.0,25.7347,25.7789,25.7258,25.7347,80400.0
2005-09-01 15:30:00,29.08,29.17,29.08,29.15,100800.0,25.7347,25.8143,25.7347,25.7966,100800.0
2005-09-02 09:30:00,29.16,29.21,29.11,29.19,50400.0,25.8054,25.8497,25.7612,25.832,50400.0
2005-09-02 10:00:00,29.17,29.26,29.17,29.2,81600.0,25.8143,25.8939,25.8143,25.8408,81600.0
2005-09-02 10:30:00,29.2,29.2,29.09,29.11,72300.0,25.8408,25.8408,25.7435,25.7612,72300.0
2005-09-02 11:00:00,29.11,29.14,29.07,29.13,50400.0,25.7612,25.7877,25.7258,25.7789,50400.0
2005-09-02 11:30:00,29.14,29.18,29.1,29.12,45300.0,25.7877,25.8231,25.7524,25.7701,45300.0
2005-09-02 12:00:00,29.12,29.22,29.1,29.2,42900.0,25.7701,25.8585,25.7524,25.8408,42900.0
2005-09-02 12:30:00,29.19,29.25,29.19,29.24,36000.0,25.832,25.8851,25.832,25.8762,36000.0
2005-09-02 13:00:00,29.23,29.26,29.17,29.21,30300.0,25.8674,25.8939,25.8143,25.8497,30300.0
2005-09-02 13:30:00,29.21,29.28,29.2,29.25,48300.0,25.8497,25.9116,25.8408,25.8851,48300.0
2005-09-02 14:00:00,29.25,29.25,29.16,29.17,47700.0,25.8851,25.8851,25.8054,25.8143,47700.0
2005-09-02 14:30:00,29.17,29.21,29.13,29.14,54600.0,25.8143,25.8497,25.7789,25.7877,54600.0
2005-09-02 15:00:00,29.14,29.15,29.13,29.14,30300.0,25.7877,25.7966,25.7789,25.7877,30300.0
2005-09-02 15:30:00,29.14,29.2,29.11,29.11,65700.0,25.7877,25.8408,25.7612,25.7612,65700.0
2005-09-06 09:30:00,29.35,29.39,29.22,29.25,111900.0,25.9736,26.009,25.8585,25.8851,111900.0
2005-09-06 10:00:00,29.27,29.42,29.24,29.37,132000.0,25.9028,26.0355,25.8762,25.9913,132000.0
2005-09-06 10:30:00,29.36,29.39,29.34,29.34,62700.0,25.9824,26.009,25.9647,25.9647,62700.0
2005-09-06 11:00:00,29.34,29.35,29.27,29.33,83100.0,25.9647,25.9736,25.9028,25.9559,83100.0
2005-09-06 11:30:00,29.33,29.44,29.33,29.38,67200.0,25.9559,26.0532,25.9559,26.0001,67200.0
2005-09-06 12:00:00,29.38,29.43,29.38,29.42,32400.0,26.0001,26.0444,26.0001,26.0355,32400.0
2005-09-06 12:30:00,29.42,29.51,29.4,29.51,46500.0,26.0355,26.1152,26.0178,26.1152,46500.0
2005-09-06 13:00:00,29.51,29.55,29.48,29.51,65700.0,26.1152,26.1506,26.0886,26.1152,65700.0
2005-09-06 13:30:00,29.5,29.59,29.48,29.59,62100.0,26.1063,26.186,26.0886,26.186,62100.0
2005-09-06 14:00:00,29.59,29.59,29.43,29.43,75900.0,26.186,26.186,26.0444,26.0444,75900.0
2005-09-06 14:30:00,29.43,29.43,29.39,29.4,45000.0,26.0444,26.0444,26.009,26.0178,45000.0
2005-09-06 15:00:00,29.4,29.46,29.37,29.44,59100.0,26.0178,26.0709,25.9913,26.0532,59100.0
2005-09-06 15:30:00,29.44,29.54,29.44,29.5,104700.0,26.0532,26.1417,26.0532,26.1063,104700.0
2005-09-07 09:30:00,29.53,29.53,29.37,29.45,84300.0,26.1329,26.1329,25.9913,26.0621,84300.0
2005-09-07 10:00:00,29.45,29.47,29.37,29.37,57000.0,26.0621,26.0798,25.9913,25.9913,57000.0
2005-09-07 10:30:00,29.37,29.39,29.36,29.38,67500.0,25.9913,26.009,25.9824,26.0001,67500.0
2005-09-07 11:00:00,29.38,29.44,29.38,29.41,82200.0,26.0001,26.0532,26.0001,26.0267,82200.0
2005-09-07 11:30:00,29.39,29.45,29.38,29.39,38700.0,26.009,26.0621,26.0001,26.009,38700.0
2005-09-07 12:00:00,29.39,29.41,29.34,29.41,48000.0,26.009,26.0267,25.9647,26.0267,48000.0
2005-09-07 12:30:00,29.42,29.51,29.42,29.5,42600.0,26.0355,26.1152,26.0355,26.1063,42600.0
2005-09-07 13:00:00,29.5,29.5,29.42,29.48,131100.0,26.1063,26.1063,26.0355,26.0886,131100.0
2005-09-07 13:30:00,29.49,29.58,29.49,29.58,32400.0,26.0975,26.1771,26.0975,26.1771,32400.0
2005-09-07 14:00:00,29.58,29.58,29.39,29.39,63000.0,26.1771,26.1771,26.009,26.009,63000.0
2005-09-07 14:30:00,29.39,29.56,29.39,29.56,62400.0,26.009,26.1594,26.009,26.1594,62400.0
2005-09-07 15:00:00,29.56,29.64,29.56,29.63,115500.0,26.1594,26.2302,26.1594,26.2214,115500.0
2005-09-07 15:30:00,29.62,29.66,29.62,29.66,192300.0,26.2125,26.2479,26.2125,26.2479,192300.0
2005-09-08 09:30:00,29.66,29.67,29.57,29.63,100200.0,26.2479,26.2568,26.1683,26.2214,100200.0
2005-09-08 10:00:00,29.65,29.76,29.64,29.75,123300.0,26.2391,26.3364,26.2302,26.3276,123300.0
2005-09-08 10:30:00,29.75,29.82,29.73,29.82,223500.0,26.3276,26.3895,26.3099,26.3895,223500.0
2005-09-08 11:00:00,29.83,29.83,29.71,29.78,148800.0,26.3984,26.3984,26.2922,26.3541,148800.0
2005-09-08 11:30:00,29.78,30.0,29.77,29.99,204600.0,26.3541,26.5488,26.3453,26.54,204600.0
2005-09-08 12:00:00,29.99,30.08,29.98,30.08,173400.0,26.54,26.6196,26.5311,26.6196,173400.0
2005-09-08 12:30:00,30.08,30.08,30.0,30.0,87000.0,26.6196,26.6196,26.5488,26.5488,87000.0
2005-09-08 13:00:00,30.0,30.02,29.95,29.99,133200.0,26.5488,26.5665,26.5046,26.54,133200.0
2005-09-08 13:30:00,29.99,30.03,29.99,30.03,107400.0,26.54,26.5754,26.54,26.5754,107400.0
2005-09-08 14:00:00,30.03,30.12,30.02,30.08,244200.0,26.5754,26.655,26.5665,26.6196,244200.0
2005-09-08 14:30:00,30.08,30.16,30.07,30.13,150600.0,26.6196,26.6904,26.6108,26.6639,150600.0
2005-09-08 15:00:00,30.12,30.17,30.09,30.15,222000.0,26.655,26.6993,26.6285,26.6816,222000.0
2005-09-08 15:30:00,30.15,30.21,30.08,30.12,298800.0,26.6816,26.7347,26.6196,26.655,298800.0
2005-09-09 09:30:00,30.18,30.46,30.16,30.46,154200.0,26.7081,26.9559,26.6904,26.9559,154200.0
2005-09-09 10:00:00,30.46,30.49,30.37,30.4,261600.0,26.9559,26.9824,26.8763,26.9028,261600.0
2005-09-09 10:30:00,30.4,30.64,30.4,30.63,213300.0,26.9028,27.1152,26.9028,27.1063,213300.0
2005-09-09 11:00:00,30.64,31.19,30.63,31.12,524400.0,27.1152,27.6019,27.1063,27.54,524400.0
2005-09-09 11:30:00,31.11,31.27,31.04,31.11,361500.0,27.5311,27.6727,27.4692,27.5311,361500.0
2005-09-09 12:00:00,31.11,31.21,31.01,31.17,168000.0,27.5311,27.6196,27.4426,27.5842,168000.0
2005-09-09 12:30:00,31.17,31.17,31.13,31.14,118800.0,27.5842,27.5842,27.5488,27.5577,118800.0
2005-09-09 13:00:00,31.14,31.16,31.07,31.15,126300.0,27.5577,27.5754,27.4957,27.5665,126300.0
2005-09-09 13:30:00,31.15,31.31,31.11,31.31,166800.0,27.5665,27.7081,27.5311,27.7081,166800.0
2005-09-09 14:00:00,31.32,31.32,31.14,31.18,228300.0,27.717,27.717,27.5577,27.5931,228300.0
2005-09-09 14:30:00,31.18,31.21,31.1,31.2,142800.0,27.5931,27.6196,27.5223,27.6108,142800.0
2005-09-09 15:00:00,31.19,31.21,31.15,31.19,146400.0,27.6019,27.6196,27.5665,27.6019,146400.0
2005-09-09 15:30:00,31.19,31.23,31.16,31.22,396300.0,27.6019,27.6373,27.5754,27.6285,396300.0
2005-09-12 09:30:00,31.22,31.22,31.02,31.02,177300.0,27.6285,27.6285,27.4515,27.4515,177300.0
2005-09-12 10:00:00,31.01,31.02,30.85,30.97,310200.0,27.4426,27.4515,27.301,27.4072,310200.0
2005-09-12 10:30:00,30.96,31.16,30.89,31.13,178800.0,27.3984,27.5754,27.3364,27.5488,178800.0
2005-09-12 11:00:00,31.12,31.12,30.97,31.05,179400.0,27.54,27.54,27.4072,27.478,179400.0
2005-09-12 11:30:00,31.05,31.17,31.02,31.09,435300.0,27.478,27.5842,27.4515,27.5134,435300.0
2005-09-12 12:00:00,31.09,31.09,31.0,31.06,106200.0,27.5134,27.5134,27.4338,27.4869,106200.0
2005-09-12 12:30:00,31.04,31.05,31.01,31.02,108000.0,27.4692,27.478,27.4426,27.4515,108000.0
2005-09-12 13:00:00,31.02,31.04,31.01,31.04,122700.0,27.4515,27.4692,27.4426,27.4692,122700.0
2005-09-12 13:30:00,31.04,31.07,30.98,30.98,396000.0,27.4692,27.4957,27.4161,27.4161,396000.0
2005-09-12 14:00:00,30.98,31.02,30.89,30.92,129600.0,27.4161,27.4515,27.3364,27.363,129600.0
2005-09-12 14:30:00,30.92,30.97,30.9,30.97,192900.0,27.363,27.4072,27.3453,27.4072,192900.0
2005-09-12 15:00:00,30.96,30.98,30.91,30.96,167400.0,27.3984,27.4161,27.3541,27.3984,167400.0
2005-09-12 15:30:00,30.96,31.0,30.93,31.0,106200.0,27.3984,27.4338,27.3718,27.4338,106200.0
2005-09-13 09:30:00,30.82,30.82,30.68,30.68,165600.0,27.2745,27.2745,27.1506,27.1506,165600.0
2005-09-13 10:00:00,30.68,30.74,30.49,30.52,257700.0,27.1506,27.2037,26.9824,27.009,257700.0
2005-09-13 10:30:00,30.52,30.6,30.51,30.57,113400.0,27.009,27.0798,27.0001,27.0532,113400.0
2005-09-13 11:00:00,30.57,30.69,30.57,30.66,128100.0,27.0532,27.1594,27.0532,27.1329,128100.0
2005-09-13 11:30:00,30.66,30.69,30.62,30.68,78600.0,27.1329,27.1594,27.0975,27.1506,78600.0
2005-09-13 12:00:00,30.68,30.68,30.64,30.66,131100.0,27.1506,27.1506,27.1152,27.1329,131100.0
2005-09-13 12:30:00,30.65,30.66,30.56,30.61,108000.0,27.124,27.1329,27.0444,27.0886,108000.0
2005-09-13 13:00:00,30.61,30.65,30.6,30.62,88500.0,27.0886,27.124,27.0798,27.0975,88500.0
2005-09-13 13:30:00,30.62,30.64,30.59,30.64,71400.0,27.0975,27.1152,27.0709,27.1152,71400.0
2005-09-13 14:00:00,30.64,30.8,30.61,30.78,98400.0,27.1152,27.2568,27.0886,27.2391,98400.0
2005-09-13 14:30:00,30.77,30.77,30.68,30.68,96600.0,27.2302,27.2302,27.1506,27.1506,96600.0
2005-09-13 15:00:00,30.68,30.69,30.63,30.63,185400.0,27.1506,27.1594,27.1063,27.1063,185400.0
2005-09-13 15:30:00,30.64,30.67,30.49,30.54,224700.0,27.1152,27.1417,26.9824,27.0267,224700.0
2005-09-14 09:30:00,30.67,30.67,30.47,30.5,84000.0,27.1417,27.1417,26.9647,26.9913,84000.0
2005-09-14 10:00:00,30.52,30.65,30.52,30.63,119700.0,27.009,27.124,27.009,27.1063,119700.0
2005-09-14 10:30:00,30.63,30.65,30.58,30.6,110100.0,27.1063,27.124,27.0621,27.0798,110100.0
2005-09-14 11:00:00,30.6,30.65,30.57,30.65,90900.0,27.0798,27.124,27.0532,27.124,90900.0
2005-09-14 11:30:00,30.64,30.68,30.64,30.65,77700.0,27.1152,27.1506,27.1152,27.124,77700.0
2005-09-14 12:00:00,30.65,30.65,30.52,30.52,99900.0,27.124,27.124,27.009,27.009,99900.0
2005-09-14 12:30:00,30.52,30.61,30.48,30.59,102600.0,27.009,27.0886,26.9736,27.0709,102600.0
2005-09-14 13:00:00,30.59,30.64,30.57,30.59,87000.0,27.0709,27.1152,27.0532,27.0709,87000.0
2005-09-14 13:30:00,30.59,30.6,30.57,30.6,102900.0,27.0709,27.0798,27.0532,27.0798,102900.0
2005-09-14 14:00:00,30.6,30.63,30.53,30.57,128100.0,27.0798,27.1063,27.0178,27.0532,128100.0
2005-09-14 14:30:00,30.56,30.59,30.53,30.57,126600.0,27.0444,27.0709,27.0178,27.0532,126600.0
2005-09-14 15:00:00,30.57,30.59,30.5,30.57,195600.0,27.0532,27.0709,26.9913,27.0532,195600.0
2005-09-14 15:30:00,30.57,30.59,30.48,30.54,324900.0,27.0532,27.0709,26.9736,27.0267,324900.0
2005-09-15 09:30:00,30.67,30.84,30.66,30.68,300900.0,27.1417,27.2922,27.1329,27.1506,300900.0
2005-09-15 10:00:00,30.67,30.78,30.62,30.7,217500.0,27.1417,27.2391,27.0975,27.1683,217500.0
2005-09-15 10:30:00,30.7,30.74,30.67,30.72,206400.0,27.1683,27.2037,27.1417,27.186,206400.0
2005-09-15 11:00:00,30.72,30.72,30.54,30.6,195900.0,27.186,27.186,27.0267,27.0798,195900.0
2005-09-15 11:30:00,30.6,30.65,30.57,30.59,146400.0,27.0798,27.124,27.0532,27.0709,146400.0
2005-09-15 12:00:00,30.59,30.59,30.45,30.54,161100.0,27.0709,27.0709,26.947,27.0267,161100.0
2005-09-15 12:30:00,30.52,30.54,30.5,30.52,137400.0,27.009,27.0267,26.9913,27.009,137400.0
2005-09-15 13:00:00,30.53,30.58,30.5,30.51,139200.0,27.0178,27.0621,26.9913,27.0001,139200.0
2005-09-15 13:30:00,30.51,30.58,30.5,30.56,250800.0,27.0001,27.0621,26.9913,27.0444,250800.0
2005-09-15 14:00:00,30.57,30.75,30.56,30.71,142200.0,27.0532,27.2125,27.0444,27.1771,142200.0
2005-09-15 14:30:00,30.71,30.82,30.71,30.8,188100.0,27.1771,27.2745,27.1771,27.2568,188100.0
2005-09-15 15:00:00,30.8,30.8,30.72,30.77,244200.0,27.2568,27.2568,27.186,27.2302,244200.0
2005-09-15 15:30:00,30.77,30.99,30.74,30.97,468900.0,27.2302,27.4249,27.2037,27.4072,468900.0
2005-09-16 09:30:00,30.97,31.14,30.77,30.77,574800.0,27.4072,27.5577,27.2302,27.2302,574800.0
2005-09-16 10:00:00,30.82,30.82,30.6,30.68,315600.0,27.2745,27.2745,27.0798,27.1506,315600.0
2005-09-16 10:30:00,30.68,30.84,30.67,30.81,258900.0,27.1506,27.2922,27.1417,27.2656,258900.0
2005-09-16 11:00:00,30.82,30.9,30.77,30.84,189600.0,27.2745,27.3453,27.2302,27.2922,189600.0
2005-09-16 11:30:00,30.84,30.85,30.72,30.73,176400.0,27.2922,27.301,27.186,27.1948,176400.0
2005-09-16 12:00:00,30.73,30.74,30.72,30.73,172500.0,27.1948,27.2037,27.186,27.1948,172500.0
2005-09-16 12:30:00,30.73,30.78,30.7,30.76,192900.0,27.1948,27.2391,27.1683,27.2214,192900.0
2005-09-16 13:00:00,30.76,30.8,30.73,30.8,173100.0,27.2214,27.2568,27.1948,27.2568,173100.0
2005-09-16 13:30:00,30.81,30.88,30.79,30.85,152400.0,27.2656,27.3276,27.2479,27.301,152400.0
2005-09-16 14:00:00,30.85,30.91,30.8,30.83,181200.0,27.301,27.3541,27.2568,27.2833,181200.0
2005-09-16 14:30:00,30.82,30.93,30.82,30.93,264600.0,27.2745,27.3718,27.2745,27.3718,264600.0
2005-09-16 15:00:00,30.93,31.25,30.93,31.25,537600.0,27.3718,27.655,27.3718,27.655,537600.0
2005-09-16 15:30:00,31.25,31.28,30.98,30.98,1633200.0,27.655,27.6816,27.4161,27.4161,1633200.0
2005-09-19 09:30:00,31.05,31.05,30.77,30.82,131400.0,27.478,27.478,27.2302,27.2745,131400.0
2005-09-19 10:00:00,30.89,30.96,30.85,30.9,165900.0,27.3364,27.3984,27.301,27.3453,165900.0
2005-09-19 10:30:00,30.89,30.95,30.88,30.92,101400.0,27.3364,27.3895,27.3276,27.363,101400.0
2005-09-19 11:00:00,30.92,30.94,30.91,30.92,102900.0,27.363,27.3807,27.3541,27.363,102900.0
2005-09-19 11:30:00,30.92,30.94,30.91,30.92,102600.0,27.363,27.3807,27.3541,27.363,102600.0
2005-09-19 12:00:00,30.93,30.94,30.85,30.88,124200.0,27.3718,27.3807,27.301,27.3276,124200.0
2005-09-19 12:30:00,30.88,30.89,30.81,30.84,181200.0,27.3276,27.3364,27.2656,27.2922,181200.0
2005-09-19 13:00:00,30.83,30.84,30.76,30.78,189300.0,27.2833,27.2922,27.2214,27.2391,189300.0
2005-09-19 13:30:00,30.78,30.78,30.75,30.77,263100.0,27.2391,27.2391,27.2125,27.2302,263100.0
2005-09-19 14:00:00,30.77,30.77,30.7,30.7,134400.0,27.2302,27.2302,27.1683,27.1683,134400.0
2005-09-19 14:30:00,30.69,30.73,30.68,30.72,113100.0,27.1594,27.1948,27.1506,27.186,113100.0
2005-09-19 15:00:00,30.71,30.73,30.58,30.6,209100.0,27.1771,27.1948,27.0621,27.0798,209100.0
2005-09-19 15:30:00,30.61,30.7,30.58,30.7,283800.0,27.0886,27.1683,27.0621,27.1683,283800.0
2005-09-20 09:30:00,30.88,30.95,30.73,30.95,247500.0,27.3276,27.3895,27.1948,27.3895,247500.0
2005-09-20 10:00:00,30.95,30.97,30.88,30.93,225000.0,27.3895,27.4072,27.3276,27.3718,225000.0
2005-09-20 10:30:00,30.94,30.94,30.78,30.83,144300.0,27.3807,27.3807,27.2391,27.2833,144300.0
2005-09-20 11:00:00,30.83,30.99,30.83,30.98,241500.0,27.2833,27.4249,27.2833,27.4161,241500.0
2005-09-20 11:30:00,30.97,31.09,30.91,31.01,229800.0,27.4072,27.5134,27.3541,27.4426,229800.0
2005-09-20 12:00:00,31.01,31.04,30.92,31.04,118500.0,27.4426,27.4692,27.363,27.4692,118500.0
2005-09-20 12:30:00,31.05,31.22,31.05,31.21,143700.0,27.478,27.6285,27.478,27.6196,143700.0
2005-09-20 13:00:00,31.21,31.28,31.17,31.25,97500.0,27.6196,27.6816,27.5842,27.655,97500.0
2005-09-20 13:30:00,31.24,31.25,31.19,31.22,94200.0,27.6462,27.655,27.6019,27.6285,94200.0
2005-09-20 14:00:00,31.23,31.25,31.04,31.08,201600.0,27.6373,27.655,27.4692,27.5046,201600.0
2005-09-20 14:30:00,31.09,31.16,30.85,30.87,206100.0,27.5134,27.5754,27.301,27.3187,206100.0
2005-09-20 15:00:00,30.89,30.98,30.83,30.96,276600.0,27.3364,27.4161,27.2833,27.3984,276600.0
2005-09-20 15:30:00,30.96,30.96,30.85,30.86,416400.0,27.3984,27.3984,27.301,27.3099,416400.0
2005-09-21 09:30:00,30.86,30.87,30.67,30.67,195900.0,27.3099,27.3187,27.1417,27.1417,195900.0
2005-09-21 10:00:00,30.69,30.72,30.54,30.54,134700.0,27.1594,27.186,27.0267,27.0267,134700.0
2005-09-21 10:30:00,30.54,30.68,30.54,30.65,142500.0,27.0267,27.1506,27.0267,27.124,142500.0
2005-09-21 11:00:00,30.65,30.7,30.56,30.56,120600.0,27.124,27.1683,27.0444,27.0444,120600.0
2005-09-21 11:30:00,30.57,30.57,30.46,30.47,145500.0,27.0532,27.0532,26.9559,26.9647,145500.0
2005-09-21 12:00:00,30.47,30.48,30.44,30.44,72000.0,26.9647,26.9736,26.9382,26.9382,72000.0
2005-09-21 12:30:00,30.44,30.49,30.44,30.45,71400.0,26.9382,26.9824,26.9382,26.947,71400.0
2005-09-21 13:00:00,30.45,30.45,30.4,30.42,75600.0,26.947,26.947,26.9028,26.9205,75600.0
2005-09-21 13:30:00,30.41,30.42,30.27,30.33,88500.0,26.9116,26.9205,26.7878,26.8409,88500.0
2005-09-21 14:00:00,30.32,30.33,30.22,30.25,132000.0,26.832,26.8409,26.7435,26.7701,132000.0
2005-09-21 14:30:00,30.25,30.3,30.25,30.27,185400.0,26.7701,26.8143,26.7701,26.7878,185400.0
2005-09-21 15:00:00,30.25,30.26,30.18,30.25,179400.0,26.7701,26.7789,26.7081,26.7701,179400.0
2005-09-21 15:30:00,30.25,30.32,30.21,30.3,281100.0,26.7701,26.832,26.7347,26.8143,281100.0
2005-09-22 09:30:00,30.47,30.47,30.13,30.29,129000.0,26.9647,26.9647,26.6639,26.8055,129000.0
2005-09-22 10:00:00,30.29,30.29,30.07,30.07,93000.0,26.8055,26.8055,26.6108,26.6108,93000.0
2005-09-22 10:30:00,30.08,30.23,30.08,30.14,72300.0,26.6196,26.7524,26.6196,26.6727,72300.0
2005-09-22 11:00:00,30.14,30.22,30.12,30.2,54300.0,26.6727,26.7435,26.655,26.7258,54300.0
2005-09-22 11:30:00,30.18,30.18,30.1,30.1,64500.0,26.7081,26.7081,26.6373,26.6373,64500.0
2005-09-22 12:00:00,30.11,30.11,29.85,29.88,256500.0,26.6462,26.6462,26.4161,26.4426,256500.0
2005-09-22 12:30:00,29.88,29.93,29.87,29.9,99000.0,26.4426,26.4869,26.4338,26.4603,99000.0
2005-09-22 13:00:00,29.89,29.98,29.84,29.94,122400.0,26.4515,26.5311,26.4072,26.4957,122400.0
2005-09-22 13:30:00,29.94,30.12,29.93,30.1,197100.0,26.4957,26.655,26.4869,26.6373,197100.0
2005-09-22 14:00:00,30.1,30.26,30.08,30.26,159600.0,26.6373,26.7789,26.6196,26.7789,159600.0
2005-09-22 14:30:00,30.26,30.36,30.24,30.34,84000.0,26.7789,26.8674,26.7612,26.8497,84000.0
2005-09-22 15:00:00,30.35,30.45,30.3,30.44,113700.0,26.8586,26.947,26.8143,26.9382,113700.0
2005-09-22 15:30:00,30.44,30.45,30.33,30.4,150900.0,26.9382,26.947,26.8409,26.9028,150900.0
2005-09-23 09:30:00,30.37,30.39,30.14,30.14,121800.0,26.8763,26.8939,26.6727,26.6727,121800.0
2005-09-23 10:00:00,30.13,30.24,30.05,30.22,141600.0,26.6639,26.7612,26.5931,26.7435,141600.0
2005-09-23 10:30:00,30.2,30.24,30.12,30.15,96000.0,26.7258,26.7612,26.655,26.6816,96000.0
2005-09-23 11:00:00,30.15,30.28,30.15,30.22,122100.0,26.6816,26.7966,26.6816,26.7435,122100.0
2005-09-23 11:30:00,30.22,30.27,30.18,30.21,81300.0,26.7435,26.7878,26.7081,26.7347,81300.0
2005-09-23 12:00:00,30.21,30.32,30.21,30.32,71700.0,26.7347,26.832,26.7347,26.832,71700.0
2005-09-23 12:30:00,30.32,30.39,30.28,30.28,61200.0,26.832,26.8939,26.7966,26.7966,61200.0
2005-09-23 13:00:00,30.29,30.33,30.26,30.27,46200.0,26.8055,26.8409,26.7789,26.7878,46200.0
2005-09-23 13:30:00,30.26,30.37,30.26,30.37,88800.0,26.7789,26.8763,26.7789,26.8763,88800.0
2005-09-23 14:00:00,30.36,30.37,30.31,30.31,100200.0,26.8674,26.8763,26.8232,26.8232,100200.0
2005-09-23 14:30:00,30.31,30.31,30.24,30.26,114300.0,26.8232,26.8232,26.7612,26.7789,114300.0
2005-09-23 15:00:00,30.25,30.25,30.17,30.18,230400.0,26.7701,26.7701,26.6993,26.7081,230400.0
2005-09-23 15:30:00,30.18,30.19,30.14,30.15,192900.0,26.7081,26.717,26.6727,26.6816,192900.0
2005-09-26 09:30:00,30.33,30.33,30.15,30.15,131100.0,26.8409,26.8409,26.6816,26.6816,131100.0
2005-09-26 10:00:00,30.15,30.17,30.13,30.14,124500.0,26.6816,26.6993,26.6639,26.6727,124500.0
2005-09-26 10:30:00,30.13,30.26,30.07,30.23,108600.0,26.6639,26.7789,26.6108,26.7524,108600.0
2005-09-26 11:00:00,30.22,30.22,30.0,30.1,231000.0,26.7435,26.7435,26.5488,26.6373,231000.0
2005-09-26 11:30:00,30.1,30.1,29.9,30.0,252600.0,26.6373,26.6373,26.4603,26.5488,252600.0
2005-09-26 12:00:00,29.99,30.11,29.85,30.09,122100.0,26.54,26.6462,26.4161,26.6285,122100.0
2005-09-26 12:30:00,30.08,30.08,29.99,30.05,85500.0,26.6196,26.6196,26.54,26.5931,85500.0
2005-09-26 13:00:00,30.06,30.06,29.96,29.99,98700.0,26.6019,26.6019,26.5134,26.54,98700.0
2005-09-26 13:30:00,29.99,29.99,29.9,29.97,83100.0,26.54,26.54,26.4603,26.5223,83100.0
2005-09-26 14:00:00,29.96,30.04,29.92,29.98,74700.0,26.5134,26.5842,26.478,26.5311,74700.0
2005-09-26 14:30:00,29.99,30.06,29.98,30.03,142800.0,26.54,26.6019,26.5311,26.5754,142800.0
2005-09-26 15:00:00,30.03,30.13,30.03,30.06,113400.0,26.5754,26.6639,26.5754,26.6019,113400.0
2005-09-26 15:30:00,30.06,30.13,30.05,30.07,188400.0,26.6019,26.6639,26.5931,26.6108,188400.0
2005-09-27 09:30:00,30.13,30.13,30.04,30.05,197100.0,26.6639,26.6639,26.5842,26.5931,197100.0
2005-09-27 10:00:00,30.01,30.14,29.95,30.0,108300.0,26.5577,26.6727,26.5046,26.5488,108300.0
2005-09-27 10:30:00,30.01,30.03,29.81,29.88,112500.0,26.5577,26.5754,26.3807,26.4426,112500.0
2005-09-27 11:00:00,29.89,30.01,29.89,29.98,68100.0,26.4515,26.5577,26.4515,26.5311,68100.0
2005-09-27 11:30:00,29.98,30.03,29.87,29.96,139800.0,26.5311,26.5754,26.4338,26.5134,139800.0
2005-09-27 12:00:00,29.96,30.03,29.92,30.0,60900.0,26.5134,26.5754,26.478,26.5488,60900.0
2005-09-27 12:30:00,30.02,30.1,30.01,30.09,1165200.0,26.5665,26.6373,26.5577,26.6285,1165200.0
2005-09-27 13:00:00,30.09,30.14,30.08,30.13,87000.0,26.6285,26.6727,26.6196,26.6639,87000.0
2005-09-27 13:30:00,30.13,30.17,30.08,30.14,103500.0,26.6639,26.6993,26.6196,26.6727,103500.0
2005-09-27 14:00:00,30.14,30.26,30.13,30.23,80100.0,26.6727,26.7789,26.6639,26.7524,80100.0
2005-09-27 14:30:00,30.23,30.3,30.19,30.3,111300.0,26.7524,26.8143,26.717,26.8143,111300.0
2005-09-27 15:00:00,30.3,30.39,30.27,30.36,139500.0,26.8143,26.8939,26.7878,26.8674,139500.0
2005-09-27 15:30:00,30.32,30.33,30.28,30.33,115200.0,26.832,26.8409,26.7966,26.8409,115200.0
2005-09-28 09:30:00,30.33,30.5,30.31,30.36,134100.0,26.8409,26.9913,26.8232,26.8674,134100.0
2005-09-28 10:00:00,30.36,30.43,30.26,30.43,113700.0,26.8674,26.9293,26.7789,26.9293,113700.0
2005-09-28 10:30:00,30.44,30.46,30.39,30.42,90600.0,26.9382,26.9559,26.8939,26.9205,90600.0
2005-09-28 11:00:00,30.42,30.43,30.38,30.4,40500.0,26.9205,26.9293,26.8851,26.9028,40500.0
2005-09-28 11:30:00,30.4,30.4,30.28,30.4,72000.0,26.9028,26.9028,26.7966,26.9028,72000.0
2005-09-28 12:00:00,30.38,30.38,30.22,30.26,83100.0,26.8851,26.8851,26.7435,26.7789,83100.0
2005-09-28 12:30:00,30.25,30.31,30.25,30.28,63900.0,26.7701,26.8232,26.7701,26.7966,63900.0
2005-09-28 13:00:00,30.27,30.29,30.27,30.28,122400.0,26.7878,26.8055,26.7878,26.7966,122400.0
2005-09-28 13:30:00,30.28,30.28,30.19,30.23,72600.0,26.7966,26.7966,26.717,26.7524,72600.0
2005-09-28 14:00:00,30.23,30.28,30.23,30.28,89100.0,26.7524,26.7966,26.7524,26.7966,89100.0
2005-09-28 14:30:00,30.28,30.38,30.28,30.38,79800.0,26.7966,26.8851,26.7966,26.8851,79800.0
2005-09-28 15:00:00,30.38,30.41,30.37,30.38,76500.0,26.8851,26.9116,26.8763,26.8851,76500.0
2005-09-28 15:30:00,30.38,30.46,30.37,30.38,377400.0,26.8851,26.9559,26.8763,26.8851,377400.0
2005-09-29 09:30:00,30.32,30.43,30.3,30.32,93300.0,26.832,26.9293,26.8143,26.832,93300.0
2005-09-29 10:00:00,30.32,30.42,30.31,30.4,54000.0,26.832,26.9205,26.8232,26.9028,54000.0
2005-09-29 10:30:00,30.4,30.53,30.4,30.42,91200.0,26.9028,27.0178,26.9028,26.9205,91200.0
2005-09-29 11:00:00,30.44,30.51,30.38,30.48,82200.0,26.9382,27.0001,26.8851,26.9736,82200.0
2005-09-29 11:30:00,30.49,30.72,30.45,30.63,69600.0,26.9824,27.186,26.947,27.1063,69600.0
2005-09-29 12:00:00,30.62,30.67,30.53,30.53,61200.0,27.0975,27.1417,27.0178,27.0178,61200.0
2005-09-29 12:30:00,30.53,30.54,30.49,30.51,35100.0,27.0178,27.0267,26.9824,27.0001,35100.0
2005-09-29 13:00:00,30.51,30.68,30.51,30.66,64500.0,27.0001,27.1506,27.0001,27.1329,64500.0
2005-09-29 13:30:00,30.66,30.71,30.65,30.71,47700.0,27.1329,27.1771,27.124,27.1771,47700.0
2005-09-29 14:00:00,30.72,30.78,30.68,30.7,80400.0,27.186,27.2391,27.1506,27.1683,80400.0
2005-09-29 14:30:00,30.69,30.74,30.68,30.7,59400.0,27.1594,27.2037,27.1506,27.1683,59400.0
2005-09-29 15:00:00,30.69,30.74,30.68,30.74,192000.0,27.1594,27.2037,27.1506,27.2037,192000.0
2005-09-29 15:30:00,30.74,30.74,30.7,30.7,159900.0,27.2037,27.2037,27.1683,27.1683,159900.0
2005-09-30 09:30:00,30.69,30.69,30.34,30.67,150000.0,27.1594,27.1594,26.8497,27.1417,150000.0
2005-09-30 10:00:00,30.67,30.7,30.6,30.66,94500.0,27.1417,27.1683,27.0798,27.1329,94500.0
2005-09-30 10:30:00,30.66,30.67,30.64,30.65,115800.0,27.1329,27.1417,27.1152,27.124,115800.0
2005-09-30 11:00:00,30.65,30.67,30.63,30.65,94800.0,27.124,27.1417,27.1063,27.124,94800.0
2005-09-30 11:30:00,30.66,30.69,30.63,30.63,79200.0,27.1329,27.1594,27.1063,27.1063,79200.0
2005-09-30 12:00:00,30.63,30.72,30.63,30.68,25500.0,27.1063,27.186,27.1063,27.1506,25500.0
2005-09-30 12:30:00,30.68,30.68,30.65,30.65,33600.0,27.1506,27.1506,27.124,27.124,33600.0
2005-09-30 13:00:00,30.65,30.67,30.62,30.67,95700.0,27.124,27.1417,27.0975,27.1417,95700.0
2005-09-30 13:30:00,30.66,30.68,30.65,30.66,104100.0,27.1329,27.1506,27.124,27.1329,104100.0
2005-09-30 14:00:00,30.67,30.67,30.64,30.67,107400.0,27.1417,27.1417,27.1152,27.1417,107400.0
2005-09-30 14:30:00,30.67,30.72,30.66,30.69,152100.0,27.1417,27.186,27.1329,27.1594,152100.0
2005-09-30 15:00:00,30.7,30.74,30.7,30.72,82200.0,27.1683,27.2037,27.1683,27.186,82200.0
2005-09-30 15:30:00,30.72,30.76,30.7,30.76,130200.0,27.186,27.2214,27.1683,27.2214,130200.0
2005-10-03 09:30:00,30.8,30.9,30.67,30.82,100500.0,27.2568,27.3453,27.1417,27.2745,100500.0
2005-10-03 10:00:00,30.83,30.86,30.68,30.72,139200.0,27.2833,27.3099,27.1506,27.186,139200.0
2005-10-03 10:30:00,30.72,30.72,30.5,30.5,72900.0,27.186,27.186,26.9913,26.9913,72900.0
2005-10-03 11:00:00,30.5,30.69,30.5,30.62,88800.0,26.9913,27.1594,26.9913,27.0975,88800.0
2005-10-03 11:30:00,30.61,30.65,30.57,30.6,90000.0,27.0886,27.124,27.0532,27.0798,90000.0
2005-10-03 12:00:00,30.6,30.61,30.55,30.61,56100.0,27.0798,27.0886,27.0355,27.0886,56100.0
2005-10-03 12:30:00,30.62,30.67,30.62,30.65,99300.0,27.0975,27.1417,27.0975,27.124,99300.0
2005-10-03 13:00:00,30.66,30.67,30.64,30.65,35400.0,27.1329,27.1417,27.1152,27.124,35400.0
2005-10-03 13:30:00,30.65,30.7,30.65,30.69,45000.0,27.124,27.1683,27.124,27.1594,45000.0
2005-10-03 14:00:00,30.69,30.71,30.66,30.68,94200.0,27.1594,27.1771,27.1329,27.1506,94200.0
2005-10-03 14:30:00,30.68,30.81,30.68,30.81,75000.0,27.1506,27.2656,27.1506,27.2656,75000.0
2005-10-03 15:00:00,30.81,30.87,30.81,30.85,513000.0,27.2656,27.3187,27.2656,27.301,513000.0
2005-10-03 15:30:00,30.84,30.89,30.8,30.87,137700.0,27.2922,27.3364,27.2568,27.3187,137700.0
2005-10-04 09:30:00,30.73,30.85,30.56,30.57,100200.0,27.1948,27.301,27.0444,27.0532,100200.0
2005-10-04 10:00:00,30.6,30.82,30.58,30.65,149400.0,27.0798,27.2745,27.0621,27.124,149400.0
2005-10-04 10:30:00,30.65,30.7,30.58,30.66,181800.0,27.124,27.1683,27.0621,27.1329,181800.0
2005-10-04 11:00:00,30.68,30.7,30.56,30.65,107100.0,27.1506,27.1683,27.0444,27.124,107100.0
2005-10-04 11:30:00,30.65,30.66,30.56,30.63,87900.0,27.124,27.1329,27.0444,27.1063,87900.0
2005-10-04 12:00:00,30.65,30.67,30.42,30.52,110400.0,27.124,27.1417,26.9205,27.009,110400.0
2005-10-04 12:30:00,30.52,30.6,30.51,30.59,123300.0,27.009,27.0798,27.0001,27.0709,123300.0
2005-10-04 13:00:00,30.59,30.6,30.57,30.59,89400.0,27.0709,27.0798,27.0532,27.0709,89400.0
2005-10-04 13:30:00,30.59,30.64,30.56,30.58,99900.0,27.0709,27.1152,27.0444,27.0621,99900.0
2005-10-04 14:00:00,30.59,30.62,30.43,30.45,96000.0,27.0709,27.0975,26.9293,26.947,96000.0
2005-10-04 14:30:00,30.45,30.45,30.34,30.35,146700.0,26.947,26.947,26.8497,26.8586,146700.0
2005-10-04 15:00:00,30.35,30.39,30.28,30.31,208800.0,26.8586,26.8939,26.7966,26.8232,208800.0
2005-10-04 15:30:00,30.31,30.37,30.25,30.3,225000.0,26.8232,26.8763,26.7701,26.8143,225000.0
2005-10-05 09:30:00,30.4,30.65,30.33,30.41,102300.0,26.9028,27.124,26.8409,26.9116,102300.0
2005-10-05 10:00:00,30.38,30.38,30.24,30.27,78000.0,26.8851,26.8851,26.7612,26.7878,78000.0
2005-10-05 10:30:00,30.27,30.35,30.27,30.29,100200.0,26.7878,26.8586,26.7878,26.8055,100200.0
2005-10-05 11:00:00,30.29,30.31,30.25,30.25,58200.0,26.8055,26.8232,26.7701,26.7701,58200.0
2005-10-05 11:30:00,30.25,30.27,30.19,30.27,81300.0,26.7701,26.7878,26.717,26.7878,81300.0
2005-10-05 12:00:00,30.27,30.49,30.26,30.49,133200.0,26.7878,26.9824,26.7789,26.9824,133200.0
2005-10-05 12:30:00,30.48,30.53,30.47,30.52,75600.0,26.9736,27.0178,26.9647,27.009,75600.0
2005-10-05 13:00:00,30.52,30.64,30.51,30.62,75900.0,27.009,27.1152,27.0001,27.0975,75900.0
2005-10-05 13:30:00,30.62,30.67,30.55,30.55,72000.0,27.0975,27.1417,27.0355,27.0355,72000.0
2005-10-05 14:00:00,30.54,30.57,30.49,30.55,107700.0,27.0267,27.0532,26.9824,27.0355,107700.0
2005-10-05 14:30:00,30.56,30.59,30.41,30.42,104700.0,27.0444,27.0709,26.9116,26.9205,104700.0
2005-10-05 15:00:00,30.42,30.42,30.23,30.26,163800.0,26.9205,26.9205,26.7524,26.7789,163800.0
2005-10-05 15:30:00,30.25,30.27,30.2,30.23,176400.0,26.7701,26.7878,26.7258,26.7524,176400.0
2005-10-06 09:30:00,30.43,30.48,30.09,30.15,78900.0,26.9293,26.9736,26.6285,26.6816,78900.0
2005-10-06 10:00:00,30.14,30.2,30.11,30.2,75300.0,26.6727,26.7258,26.6462,26.7258,75300.0
2005-10-06 10:30:00,30.2,30.31,30.12,30.3,84000.0,26.7258,26.8232,26.655,26.8143,84000.0
2005-10-06 11:00:00,30.3,30.45,30.25,30.39,85500.0,26.8143,26.947,26.7701,26.8939,85500.0
2005-10-06 11:30:00,30.39,30.45,30.36,30.43,54600.0,26.8939,26.947,26.8674,26.9293,54600.0
2005-10-06 12:00:00,30.43,30.45,30.19,30.19,60900.0,26.9293,26.947,26.717,26.717,60900.0
2005-10-06 12:30:00,30.19,30.38,30.13,30.36,69900.0,26.717,26.8851,26.6639,26.8674,69900.0
2005-10-06 13:00:00,30.38,30.42,30.24,30.26,69900.0,26.8851,26.9205,26.7612,26.7789,69900.0
2005-10-06 13:30:00,30.25,30.27,30.08,30.08,110700.0,26.7701,26.7878,26.6196,26.6196,110700.0
2005-10-06 14:00:00,30.08,30.16,29.97,30.13,100200.0,26.6196,26.6904,26.5223,26.6639,100200.0
2005-10-06 14:30:00,30.14,30.14,29.94,29.96,112800.0,26.6727,26.6727,26.4957,26.5134,112800.0
2005-10-06 15:00:00,29.96,29.96,29.79,29.83,213600.0,26.5134,26.5134,26.363,26.3984,213600.0
2005-10-06 15:30:00,29.83,29.83,29.64,29.75,381000.0,26.3984,26.3984,26.2302,26.3276,381000.0
2005-10-07 09:30:00,29.73,29.83,29.6,29.75,73800.0,26.3099,26.3984,26.1948,26.3276,73800.0
2005-10-07 10:00:00,29.84,29.97,29.77,29.92,85200.0,26.4072,26.5223,26.3453,26.478,85200.0
2005-10-07 10:30:00,29.92,30.06,29.87,30.02,63600.0,26.478,26.6019,26.4338,26.5665,63600.0
2005-10-07 11:00:00,30.02,30.05,29.97,29.97,73500.0,26.5665,26.5931,26.5223,26.5223,73500.0
2005-10-07 11:30:00,29.98,30.06,29.93,30.06,45900.0,26.5311,26.6019,26.4869,26.6019,45900.0
2005-10-07 12:00:00,30.06,30.08,29.99,30.01,67800.0,26.6019,26.6196,26.54,26.5577,67800.0
2005-10-07 12:30:00,30.01,30.05,30.0,30.02,61200.0,26.5577,26.5931,26.5488,26.5665,61200.0
2005-10-07 13:00:00,30.02,30.09,30.01,30.08,48900.0,26.5665,26.6285,26.5577,26.6196,48900.0
2005-10-07 13:30:00,30.08,30.12,30.06,30.08,68700.0,26.6196,26.655,26.6019,26.6196,68700.0
2005-10-07 14:00:00,30.09,30.12,30.04,30.11,62700.0,26.6285,26.655,26.5842,26.6462,62700.0
2005-10-07 14:30:00,30.12,30.18,30.06,30.13,137100.0,26.655,26.7081,26.6019,26.6639,137100.0
2005-10-07 15:00:00,30.13,30.18,30.13,30.14,106500.0,26.6639,26.7081,26.6639,26.6727,106500.0
2005-10-07 15:30:00,30.14,30.2,30.14,30.2,64800.0,26.6727,26.7258,26.6727,26.7258,64800.0
2005-10-10 09:30:00,30.43,30.43,30.12,30.12,108000.0,26.9293,26.9293,26.655,26.655,108000.0
2005-10-10 10:00:00,30.11,30.11,29.9,29.96,96900.0,26.6462,26.6462,26.4603,26.5134,96900.0
2005-10-10 10:30:00,29.96,30.0,29.91,29.93,40800.0,26.5134,26.5488,26.4692,26.4869,40800.0
2005-10-10 11:00:00,29.93,30.01,29.93,29.99,39000.0,26.4869,26.5577,26.4869,26.54,39000.0
2005-10-10 11:30:00,30.0,30.0,29.9,29.92,40800.0,26.5488,26.5488,26.4603,26.478,40800.0
2005-10-10 12:00:00,29.92,30.03,29.92,30.01,41400.0,26.478,26.5754,26.478,26.5577,41400.0
2005-10-10 12:30:00,30.01,30.11,30.0,30.11,35100.0,26.5577,26.6462,26.5488,26.6462,35100.0
2005-10-10 13:00:00,30.1,30.12,29.97,29.97,39300.0,26.6373,26.655,26.5223,26.5223,39300.0
2005-10-10 13:30:00,29.97,29.97,29.91,29.92,84600.0,26.5223,26.5223,26.4692,26.478,84600.0
2005-10-10 14:00:00,29.92,29.93,29.77,29.79,45600.0,26.478,26.4869,26.3453,26.363,45600.0
2005-10-10 14:30:00,29.79,29.89,29.78,29.88,59400.0,26.363,26.4515,26.3541,26.4426,59400.0
2005-10-10 15:00:00,29.88,29.93,29.82,29.92,40800.0,26.4426,26.4869,26.3895,26.478,40800.0
2005-10-10 15:30:00,29.92,29.96,29.88,29.9,70800.0,26.478,26.5134,26.4426,26.4603,70800.0
2005-10-11 09:30:00,29.87,30.33,29.87,30.07,276600.0,26.4338,26.8409,26.4338,26.6108,276600.0
2005-10-11 10:00:00,30.1,30.12,29.83,30.0,113100.0,26.6373,26.655,26.3984,26.5488,113100.0
2005-10-11 10:30:00,30.03,30.04,29.87,29.87,58200.0,26.5754,26.5842,26.4338,26.4338,58200.0
2005-10-11 11:00:00,29.87,29.97,29.8,29.91,83100.0,26.4338,26.5223,26.3718,26.4692,83100.0
2005-10-11 11:30:00,29.92,29.92,29.84,29.87,49500.0,26.478,26.478,26.4072,26.4338,49500.0
2005-10-11 12:00:00,29.88,29.95,29.79,29.8,78900.0,26.4426,26.5046,26.363,26.3718,78900.0
2005-10-11 12:30:00,29.8,29.82,29.77,29.8,61500.0,26.3718,26.3895,26.3453,26.3718,61500.0
2005-10-11 13:00:00,29.8,29.82,29.79,29.81,57000.0,26.3718,26.3895,26.363,26.3807,57000.0
2005-10-11 13:30:00,29.82,29.82,29.78,29.81,79500.0,26.3895,26.3895,26.3541,26.3807,79500.0
2005-10-11 14:00:00,29.81,29.89,29.7,29.84,141600.0,26.3807,26.4515,26.2833,26.4072,141600.0
2005-10-11 14:30:00,29.83,29.84,29.7,29.71,91800.0,26.3984,26.4072,26.2833,26.2922,91800.0
2005-10-11 15:00:00,29.72,29.77,29.61,29.61,122700.0,26.301,26.3453,26.2037,26.2037,122700.0
2005-10-11 15:30:00,29.61,29.68,29.59,29.6,161700.0,26.2037,26.2656,26.186,26.1948,161700.0
2005-10-12 09:30:00,29.59,29.98,29.38,29.93,119400.0,26.186,26.5311,26.0001,26.4869,119400.0
2005-10-12 10:00:00,29.93,29.93,29.68,29.7,106500.0,26.4869,26.4869,26.2656,26.2833,106500.0
2005-10-12 10:30:00,29.7,29.7,29.44,29.48,96300.0,26.2833,26.2833,26.0532,26.0886,96300.0
2005-10-12 11:00:00,29.48,29.53,29.44,29.52,64200.0,26.0886,26.1329,26.0532,26.124,64200.0
2005-10-12 11:30:00,29.54,29.54,29.3,29.3,66900.0,26.1417,26.1417,25.9293,25.9293,66900.0
2005-10-12 12:00:00,29.33,29.51,29.29,29.49,87000.0,25.9559,26.1152,25.9205,26.0975,87000.0
2005-10-12 12:30:00,29.49,29.56,29.35,29.44,76500.0,26.0975,26.1594,25.9736,26.0532,76500.0
2005-10-12 13:00:00,29.42,29.64,29.38,29.56,87300.0,26.0355,26.2302,26.0001,26.1594,87300.0
2005-10-12 13:30:00,29.56,29.56,29.41,29.5,240900.0,26.1594,26.1594,26.0267,26.1063,240900.0
2005-10-12 14:00:00,29.49,29.49,29.32,29.33,84300.0,26.0975,26.0975,25.947,25.9559,84300.0
2005-10-12 14:30:00,29.34,29.4,29.28,29.38,90000.0,25.9647,26.0178,25.9116,26.0001,90000.0
2005-10-12 15:00:00,29.37,29.44,29.29,29.41,128700.0,25.9913,26.0532,25.9205,26.0267,128700.0
2005-10-12 15:30:00,29.41,29.44,29.37,29.4,197700.0,26.0267,26.0532,25.9913,26.0178,197700.0
2005-10-13 09:30:00,29.33,29.61,29.29,29.32,129300.0,25.9559,26.2037,25.9205,25.947,129300.0
2005-10-13 10:00:00,29.38,29.46,29.35,29.4,87600.0,26.0001,26.0709,25.9736,26.0178,87600.0
2005-10-13 10:30:00,29.4,29.61,29.39,29.53,166500.0,26.0178,26.2037,26.009,26.1329,166500.0
2005-10-13 11:00:00,29.59,29.61,29.49,29.56,103800.0,26.186,26.2037,26.0975,26.1594,103800.0
2005-10-13 11:30:00,29.57,29.57,29.27,29.27,118200.0,26.1683,26.1683,25.9028,25.9028,118200.0
2005-10-13 12:00:00,29.25,29.3,29.17,29.21,109500.0,25.8851,25.9293,25.8143,25.8497,109500.0
2005-10-13 12:30:00,29.2,29.4,29.2,29.4,122700.0,25.8408,26.0178,25.8408,26.0178,122700.0
2005-10-13 13:00:00,29.4,29.4,29.27,29.27,80700.0,26.0178,26.0178,25.9028,25.9028,80700.0
2005-10-13 13:30:00,29.28,29.33,29.23,29.32,85500.0,25.9116,25.9559,25.8674,25.947,85500.0
2005-10-13 14:00:00,29.32,29.48,29.32,29.44,156300.0,25.947,26.0886,25.947,26.0532,156300.0
2005-10-13 14:30:00,29.44,29.5,29.43,29.5,198300.0,26.0532,26.1063,26.0444,26.1063,198300.0
2005-10-13 15:00:00,29.5,29.56,29.46,29.5,165900.0,26.1063,26.1594,26.0709,26.1063,165900.0
2005-10-13 15:30:00,29.5,29.53,29.44,29.46,234900.0,26.1063,26.1329,26.0532,26.0709,234900.0
2005-10-14 09:30:00,29.48,29.58,29.35,29.35,80400.0,26.0886,26.1771,25.9736,25.9736,80400.0
2005-10-14 10:00:00,29.36,29.45,29.36,29.44,49800.0,25.9824,26.0621,25.9824,26.0532,49800.0
2005-10-14 10:30:00,29.41,29.42,29.35,29.35,101100.0,26.0267,26.0355,25.9736,25.9736,101100.0
2005-10-14 11:00:00,29.36,29.36,29.31,29.34,154200.0,25.9824,25.9824,25.9382,25.9647,154200.0
2005-10-14 11:30:00,29.34,29.34,29.33,29.34,84900.0,25.9647,25.9647,25.9559,25.9647,84900.0
2005-10-14 12:00:00,29.34,29.41,29.32,29.41,140700.0,25.9647,26.0267,25.947,26.0267,140700.0
2005-10-14 12:30:00,29.4,29.42,29.36,29.36,41700.0,26.0178,26.0355,25.9824,25.9824,41700.0
2005-10-14 13:00:00,29.36,29.43,29.28,29.42,64200.0,25.9824,26.0444,25.9116,26.0355,64200.0
2005-10-14 13:30:00,29.42,29.44,29.38,29.42,62700.0,26.0355,26.0532,26.0001,26.0355,62700.0
2005-10-14 14:00:00,29.43,29.44,29.32,29.34,80400.0,26.0444,26.0532,25.947,25.9647,80400.0
2005-10-14 14:30:00,29.34,29.36,29.32,29.34,99900.0,25.9647,25.9824,25.947,25.9647,99900.0
2005-10-14 15:00:00,29.34,29.42,29.34,29.41,144300.0,25.9647,26.0355,25.9647,26.0267,144300.0
2005-10-14 15:30:00,29.41,29.44,29.39,29.4,146100.0,26.0267,26.0532,26.009,26.0178,146100.0
2005-10-17 09:30:00,29.62,29.82,29.59,29.76,210000.0,26.2125,26.3895,26.186,26.3364,210000.0
2005-10-17 10:00:00,29.76,30.43,29.76,30.31,495900.0,26.3364,26.9293,26.3364,26.8232,495900.0
2005-10-17 10:30:00,30.31,30.35,29.97,29.97,319500.0,26.8232,26.8586,26.5223,26.5223,319500.0
2005-10-17 11:00:00,29.97,30.14,29.93,30.12,135900.0,26.5223,26.6727,26.4869,26.655,135900.0
2005-10-17 11:30:00,30.11,30.17,30.07,30.15,74400.0,26.6462,26.6993,26.6108,26.6816,74400.0
2005-10-17 12:00:00,30.16,30.17,30.08,30.16,96000.0,26.6904,26.6993,26.6196,26.6904,96000.0
2005-10-17 12:30:00,30.16,30.16,30.11,30.12,117900.0,26.6904,26.6904,26.6462,26.655,117900.0
2005-10-17 13:00:00,30.12,30.15,30.09,30.15,128400.0,26.655,26.6816,26.6285,26.6816,128400.0
2005-10-17 13:30:00,30.15,30.3,30.12,30.27,168300.0,26.6816,26.8143,26.655,26.7878,168300.0
2005-10-17 14:00:00,30.27,30.29,30.18,30.21,203400.0,26.7878,26.8055,26.7081,26.7347,203400.0
2005-10-17 14:30:00,30.21,30.28,30.21,30.25,130800.0,26.7347,26.7966,26.7347,26.7701,130800.0
2005-10-17 15:00:00,30.25,30.55,30.25,30.5,309000.0,26.7701,27.0355,26.7701,26.9913,309000.0
2005-10-17 15:30:00,30.5,30.58,30.44,30.44,393600.0,26.9913,27.0621,26.9382,26.9382,393600.0
2005-10-18 09:30:00,30.6,30.62,30.43,30.43,150600.0,27.0798,27.0975,26.9293,26.9293,150600.0
2005-10-18 10:00:00,30.44,30.61,30.37,30.4,104700.0,26.9382,27.0886,26.8763,26.9028,104700.0
2005-10-18 10:30:00,30.38,30.38,30.14,30.14,105300.0,26.8851,26.8851,26.6727,26.6727,105300.0
2005-10-18 11:00:00,30.11,30.28,30.11,30.18,124500.0,26.6462,26.7966,26.6462,26.7081,124500.0
2005-10-18 11:30:00,30.18,30.29,30.12,30.2,103800.0,26.7081,26.8055,26.655,26.7258,103800.0
2005-10-18 12:00:00,30.19,30.25,30.13,30.13,70500.0,26.717,26.7701,26.6639,26.6639,70500.0
2005-10-18 12:30:00,30.13,30.15,30.05,30.05,65700.0,26.6639,26.6816,26.5931,26.5931,65700.0
2005-10-18 13:00:00,30.05,30.06,29.87,29.87,161100.0,26.5931,26.6019,26.4338,26.4338,161100.0
2005-10-18 13:30:00,29.86,29.94,29.83,29.88,84300.0,26.4249,26.4957,26.3984,26.4426,84300.0
2005-10-18 14:00:00,29.88,29.95,29.85,29.85,106200.0,26.4426,26.5046,26.4161,26.4161,106200.0
2005-10-18 14:30:00,29.85,29.99,29.85,29.87,98700.0,26.4161,26.54,26.4161,26.4338,98700.0
2005-10-18 15:00:00,29.87,29.99,29.87,29.95,105000.0,26.4338,26.54,26.4338,26.5046,105000.0
2005-10-18 15:30:00,29.97,30.0,29.96,29.97,177000.0,26.5223,26.5488,26.5134,26.5223,177000.0
2005-10-19 09:30:00,29.96,29.96,29.68,29.89,65400.0,26.5134,26.5134,26.2656,26.4515,65400.0
2005-10-19 10:00:00,29.87,29.93,29.79,29.81,137700.0,26.4338,26.4869,26.363,26.3807,137700.0
2005-10-19 10:30:00,29.81,29.96,29.79,29.9,99600.0,26.3807,26.5134,26.363,26.4603,99600.0
2005-10-19 11:00:00,29.9,29.92,29.77,29.77,80700.0,26.4603,26.478,26.3453,26.3453,80700.0
2005-10-19 11:30:00,29.77,29.87,29.77,29.8,69600.0,26.3453,26.4338,26.3453,26.3718,69600.0
2005-10-19 12:00:00,29.81,29.98,29.81,29.98,54900.0,26.3807,26.5311,26.3807,26.5311,54900.0
2005-10-19 12:30:00,29.99,30.07,29.97,30.05,54300.0,26.54,26.6108,26.5223,26.5931,54300.0
2005-10-19 13:00:00,30.04,30.14,30.02,30.14,79500.0,26.5842,26.6727,26.5665,26.6727,79500.0
2005-10-19 13:30:00,30.14,30.23,30.14,30.23,100500.0,26.6727,26.7524,26.6727,26.7524,100500.0
2005-10-19 14:00:00,30.23,30.25,30.13,30.22,102900.0,26.7524,26.7701,26.6639,26.7435,102900.0
2005-10-19 14:30:00,30.22,30.5,30.22,30.42,157200.0,26.7435,26.9913,26.7435,26.9205,157200.0
2005-10-19 15:00:00,30.43,30.58,30.43,30.53,197400.0,26.9293,27.0621,26.9293,27.0178,197400.0
2005-10-19 15:30:00,30.53,30.64,30.49,30.63,171900.0,27.0178,27.1152,26.9824,27.1063,171900.0
2005-10-20 09:30:00,30.68,30.78,30.6,30.6,79500.0,27.1506,27.2391,27.0798,27.0798,79500.0
2005-10-20 10:00:00,30.6,30.6,30.26,30.33,127200.0,27.0798,27.0798,26.7789,26.8409,127200.0
2005-10-20 10:30:00,30.33,30.38,30.26,30.26,134100.0,26.8409,26.8851,26.7789,26.7789,134100.0
2005-10-20 11:00:00,30.27,30.27,30.05,30.15,77100.0,26.7878,26.7878,26.5931,26.6816,77100.0
2005-10-20 11:30:00,30.15,30.23,30.05,30.06,67800.0,26.6816,26.7524,26.5931,26.6019,67800.0
2005-10-20 12:00:00,30.05,30.1,30.03,30.1,89100.0,26.5931,26.6373,26.5754,26.6373,89100.0
2005-10-20 12:30:00,30.11,30.17,30.09,30.15,72900.0,26.6462,26.6993,26.6285,26.6816,72900.0
2005-10-20 13:00:00,30.15,30.31,30.08,30.14,96900.0,26.6816,26.8232,26.6196,26.6727,96900.0
2005-10-20 13:30:00,30.13,30.16,30.06,30.12,77700.0,26.6639,26.6904,26.6019,26.655,77700.0
2005-10-20 14:00:00,30.1,30.12,30.06,30.07,96000.0,26.6373,26.655,26.6019,26.6108,96000.0
2005-10-20 14:30:00,30.07,30.07,29.95,30.0,99000.0,26.6108,26.6108,26.5046,26.5488,99000.0
2005-10-20 15:00:00,30.0,30.0,29.67,29.67,150900.0,26.5488,26.5488,26.2568,26.2568,150900.0
2005-10-20 15:30:00,29.68,29.72,29.6,29.62,487800.0,26.2656,26.301,26.1948,26.2125,487800.0
2005-10-21 09:30:00,29.7,29.8,29.55,29.6,174000.0,26.2833,26.3718,26.1506,26.1948,174000.0
2005-10-21 10:00:00,29.58,29.75,29.56,29.75,138300.0,26.1771,26.3276,26.1594,26.3276,138300.0
2005-10-21 10:30:00,29.75,29.76,29.51,29.59,138600.0,26.3276,26.3364,26.1152,26.186,138600.0
2005-10-21 11:00:00,29.6,29.91,29.6,29.9,109800.0,26.1948,26.4692,26.1948,26.4603,109800.0
2005-10-21 11:30:00,29.88,29.88,29.79,29.8,70800.0,26.4426,26.4426,26.363,26.3718,70800.0
2005-10-21 12:00:00,29.79,29.87,29.73,29.84,93900.0,26.363,26.4338,26.3099,26.4072,93900.0
2005-10-21 12:30:00,29.88,30.09,29.85,30.08,89400.0,26.4426,26.6285,26.4161,26.6196,89400.0
2005-10-21 13:00:00,30.11,30.14,29.99,30.03,61500.0,26.6462,26.6727,26.54,26.5754,61500.0
2005-10-21 13:30:00,30.03,30.12,30.02,30.12,74700.0,26.5754,26.655,26.5665,26.655,74700.0
2005-10-21 14:00:00,30.12,30.18,30.06,30.06,68700.0,26.655,26.7081,26.6019,26.6019,68700.0
2005-10-21 14:30:00,30.06,30.11,30.02,30.09,62100.0,26.6019,26.6462,26.5665,26.6285,62100.0
2005-10-21 15:00:00,30.1,30.13,29.99,30.0,85200.0,26.6373,26.6639,26.54,26.5488,85200.0
2005-10-21 15:30:00,30.0,30.02,29.92,29.97,127200.0,26.5488,26.5665,26.478,26.5223,127200.0
2005-10-24 09:30:00,30.17,30.41,30.17,30.33,121800.0,26.6993,26.9116,26.6993,26.8409,121800.0
2005-10-24 10:00:00,30.32,30.32,30.15,30.21,111300.0,26.832,26.832,26.6816,26.7347,111300.0
2005-10-24 10:30:00,30.21,30.39,30.2,30.2,83400.0,26.7347,26.8939,26.7258,26.7258,83400.0
2005-10-24 11:00:00,30.21,30.3,30.2,30.24,77400.0,26.7347,26.8143,26.7258,26.7612,77400.0
2005-10-24 11:30:00,30.21,30.22,30.17,30.19,113700.0,26.7347,26.7435,26.6993,26.717,113700.0
2005-10-24 12:00:00,30.17,30.35,30.17,30.34,99300.0,26.6993,26.8586,26.6993,26.8497,99300.0
2005-10-24 12:30:00,30.35,30.48,30.3,30.41,116400.0,26.8586,26.9736,26.8143,26.9116,116400.0
2005-10-24 13:00:00,30.42,30.48,30.38,30.48,108300.0,26.9205,26.9736,26.8851,26.9736,108300.0
2005-10-24 13:30:00,30.48,30.64,30.46,30.63,86700.0,26.9736,27.1152,26.9559,27.1063,86700.0
2005-10-24 14:00:00,30.64,30.68,30.6,30.6,81900.0,27.1152,27.1506,27.0798,27.0798,81900.0
2005-10-24 14:30:00,30.6,30.64,30.52,30.52,102300.0,27.0798,27.1152,27.009,27.009,102300.0
2005-10-24 15:00:00,30.51,30.62,30.49,30.49,160800.0,27.0001,27.0975,26.9824,26.9824,160800.0
2005-10-24 15:30:00,30.49,30.66,30.49,30.62,153900.0,26.9824,27.1329,26.9824,27.0975,153900.0
2005-10-25 09:30:00,30.64,30.69,30.58,30.66,218400.0,27.1152,27.1594,27.0621,27.1329,218400.0
2005-10-25 10:00:00,30.66,30.66,30.39,30.49,217500.0,27.1329,27.1329,26.8939,26.9824,217500.0
2005-10-25 10:30:00,30.5,30.52,30.46,30.51,193500.0,26.9913,27.009,26.9559,27.0001,193500.0
2005-10-25 11:00:00,30.52,30.55,30.3,30.3,92100.0,27.009,27.0355,26.8143,26.8143,92100.0
2005-10-25 11:30:00,30.29,30.41,30.2,30.38,97800.0,26.8055,26.9116,26.7258,26.8851,97800.0
2005-10-25 12:00:00,30.38,30.54,30.37,30.51,101100.0,26.8851,27.0267,26.8763,27.0001,101100.0
2005-10-25 12:30:00,30.51,30.52,30.39,30.45,80100.0,27.0001,27.009,26.8939,26.947,80100.0
2005-10-25 13:00:00,30.45,30.45,30.34,30.4,63300.0,26.947,26.947,26.8497,26.9028,63300.0
2005-10-25 13:30:00,30.4,30.4,30.21,30.28,63300.0,26.9028,26.9028,26.7347,26.7966,63300.0
2005-10-25 14:00:00,30.26,30.35,30.24,30.32,69900.0,26.7789,26.8586,26.7612,26.832,69900.0
2005-10-25 14:30:00,30.32,30.39,30.31,30.36,132300.0,26.832,26.8939,26.8232,26.8674,132300.0
2005-10-25 15:00:00,30.37,30.37,30.28,30.33,126900.0,26.8763,26.8763,26.7966,26.8409,126900.0
2005-10-25 15:30:00,30.33,30.49,30.32,30.47,159900.0,26.8409,26.9824,26.832,26.9647,159900.0
2005-10-26 09:30:00,30.45,30.54,30.22,30.54,134100.0,26.947,27.0267,26.7435,27.0267,134100.0
2005-10-26 10:00:00,30.53,30.62,30.48,30.51,231000.0,27.0178,27.0975,26.9736,27.0001,231000.0
2005-10-26 10:30:00,30.51,30.76,30.51,30.74,119700.0,27.0001,27.2214,27.0001,27.2037,119700.0
2005-10-26 11:00:00,30.73,30.79,30.62,30.7,83100.0,27.1948,27.2479,27.0975,27.1683,83100.0
2005-10-26 11:30:00,30.71,30.83,30.66,30.68,85500.0,27.1771,27.2833,27.1329,27.1506,85500.0
2005-10-26 12:00:00,30.67,30.75,30.58,30.59,81300.0,27.1417,27.2125,27.0621,27.0709,81300.0
2005-10-26 12:30:00,30.59,30.62,30.55,30.59,55800.0,27.0709,27.0975,27.0355,27.0709,55800.0
2005-10-26 13:00:00,30.58,30.63,30.51,30.53,121200.0,27.0621,27.1063,27.0001,27.0178,121200.0
2005-10-26 13:30:00,30.54,30.55,30.39,30.51,118500.0,27.0267,27.0355,26.8939,27.0001,118500.0
2005-10-26 14:00:00,30.51,30.57,30.38,30.41,129900.0,27.0001,27.0532,26.8851,26.9116,129900.0
2005-10-26 14:30:00,30.41,30.47,30.33,30.37,170700.0,26.9116,26.9647,26.8409,26.8763,170700.0
2005-10-26 15:00:00,30.37,30.39,30.3,30.38,212400.0,26.8763,26.8939,26.8143,26.8851,212400.0
2005-10-26 15:30:00,30.38,30.4,30.25,30.26,155100.0,26.8851,26.9028,26.7701,26.7789,155100.0
2005-10-27 09:30:00,30.22,30.45,30.11,30.26,79800.0,26.7435,26.947,26.6462,26.7789,79800.0
2005-10-27 10:00:00,30.26,30.67,30.25,30.43,152700.0,26.7789,27.1417,26.7701,26.9293,152700.0
2005-10-27 10:30:00,30.43,30.43,30.14,30.14,137100.0,26.9293,26.9293,26.6727,26.6727,137100.0
2005-10-27 11:00:00,30.15,30.25,29.97,30.05,523800.0,26.6816,26.7701,26.5223,26.5931,523800.0
2005-10-27 11:30:00,30.05,30.05,29.97,29.99,107700.0,26.5931,26.5931,26.5223,26.54,107700.0
2005-10-27 12:00:00,29.99,30.1,29.92,30.08,108600.0,26.54,26.6373,26.478,26.6196,108600.0
2005-10-27 12:30:00,30.13,30.18,29.92,29.96,85800.0,26.6639,26.7081,26.478,26.5134,85800.0
2005-10-27 13:00:00,29.94,30.04,29.85,29.86,59700.0,26.4957,26.5842,26.4161,26.4249,59700.0
2005-10-27 13:30:00,29.86,29.94,29.82,29.86,140700.0,26.4249,26.4957,26.3895,26.4249,140700.0
2005-10-27 14:00:00,29.84,30.07,29.81,29.94,223500.0,26.4072,26.6108,26.3807,26.4957,223500.0
2005-10-27 14:30:00,29.94,29.97,29.84,29.87,108600.0,26.4957,26.5223,26.4072,26.4338,108600.0
2005-10-27 15:00:00,29.88,29.92,29.77,29.8,144900.0,26.4426,26.478,26.3453,26.3718,144900.0
2005-10-27 15:30:00,29.8,29.83,29.58,29.62,327600.0,26.3718,26.3984,26.1771,26.2125,327600.0
2005-10-28 09:30:00,29.78,30.05,29.78,30.04,165300.0,26.3541,26.5931,26.3541,26.5842,165300.0
2005-10-28 10:00:00,30.04,30.05,29.87,29.96,192600.0,26.5842,26.5931,26.4338,26.5134,192600.0
2005-10-28 10:30:00,29.96,29.96,29.8,29.84,392100.0,26.5134,26.5134,26.3718,26.4072,392100.0
2005-10-28 11:00:00,29.84,29.95,29.83,29.92,118800.0,26.4072,26.5046,26.3984,26.478,118800.0
2005-10-28 11:30:00,29.96,30.02,29.92,29.96,186600.0,26.5134,26.5665,26.478,26.5134,186600.0
2005-10-28 12:00:00,29.97,30.11,29.96,30.11,95400.0,26.5223,26.6462,26.5134,26.6462,95400.0
2005-10-28 12:30:00,30.11,30.12,29.95,29.95,153600.0,26.6462,26.655,26.5046,26.5046,153600.0
2005-10-28 13:00:00,29.94,29.95,29.91,29.95,139500.0,26.4957,26.5046,26.4692,26.5046,139500.0
2005-10-28 13:30:00,29.95,29.96,29.88,29.96,173400.0,26.5046,26.5134,26.4426,26.5134,173400.0
2005-10-28 14:00:00,29.95,30.13,29.95,30.1,304500.0,26.5046,26.6639,26.5046,26.6373,304500.0
2005-10-28 14:30:00,30.11,30.11,30.06,30.08,171300.0,26.6462,26.6462,26.6019,26.6196,171300.0
2005-10-28 15:00:00,30.08,30.12,30.07,30.08,246600.0,26.6196,26.655,26.6108,26.6196,246600.0
2005-10-28 15:30:00,30.08,30.25,30.03,30.22,297000.0,26.6196,26.7701,26.5754,26.7435,297000.0
2005-10-31 09:30:00,30.32,30.62,30.32,30.62,369900.0,26.832,27.0975,26.832,27.0975,369900.0
2005-10-31 10:00:00,30.6,30.71,30.56,30.69,226200.0,27.0798,27.1771,27.0444,27.1594,226200.0
2005-10-31 10:30:00,30.7,30.92,30.7,30.87,269700.0,27.1683,27.363,27.1683,27.3187,269700.0
2005-10-31 11:00:00,30.84,30.86,30.68,30.86,185700.0,27.2922,27.3099,27.1506,27.3099,185700.0
2005-10-31 11:30:00,30.86,30.94,30.79,30.82,89400.0,27.3099,27.3807,27.2479,27.2745,89400.0
2005-10-31 12:00:00,30.82,30.92,30.73,30.73,63600.0,27.2745,27.363,27.1948,27.1948,63600.0
2005-10-31 12:30:00,30.73,30.75,30.67,30.74,123900.0,27.1948,27.2125,27.1417,27.2037,123900.0
2005-10-31 13:00:00,30.74,30.78,30.61,30.67,132900.0,27.2037,27.2391,27.0886,27.1417,132900.0
2005-10-31 13:30:00,30.68,30.86,30.67,30.79,136500.0,27.1506,27.3099,27.1417,27.2479,136500.0
2005-10-31 14:00:00,30.79,30.91,30.73,30.9,110400.0,27.2479,27.3541,27.1948,27.3453,110400.0
2005-10-31 14:30:00,30.9,30.96,30.84,30.95,160200.0,27.3453,27.3984,27.2922,27.3895,160200.0
2005-10-31 15:00:00,30.96,31.03,30.92,31.02,166500.0,27.3984,27.4603,27.363,27.4515,166500.0
2005-10-31 15:30:00,31.03,31.03,30.97,30.98,196200.0,27.4603,27.4603,27.4072,27.4161,196200.0
2005-11-01 09:30:00,30.97,31.13,30.91,31.13,100200.0,27.4072,27.5488,27.3541,27.5488,100200.0
2005-11-01 10:00:00,31.12,31.17,30.94,31.16,121200.0,27.54,27.5842,27.3807,27.5754,121200.0
2005-11-01 10:30:00,31.16,31.34,31.12,31.32,188400.0,27.5754,27.7347,27.54,27.717,188400.0
2005-11-01 11:00:00,31.34,31.38,31.23,31.33,166200.0,27.7347,27.7701,27.6373,27.7258,166200.0
2005-11-01 11:30:00,31.31,31.33,31.24,31.25,114900.0,27.7081,27.7258,27.6462,27.655,114900.0
2005-11-01 12:00:00,31.25,31.32,31.2,31.31,190500.0,27.655,27.717,27.6108,27.7081,190500.0
2005-11-01 12:30:00,31.32,31.4,31.29,31.32,165000.0,27.717,27.7878,27.6904,27.717,165000.0
2005-11-01 13:00:00,31.33,31.39,31.33,31.35,157200.0,27.7258,27.7789,27.7258,27.7435,157200.0
2005-11-01 13:30:00,31.35,31.41,31.34,31.4,145800.0,27.7435,27.7966,27.7347,27.7878,145800.0
2005-11-01 14:00:00,31.4,31.54,31.33,31.51,219900.0,27.7878,27.9117,27.7258,27.8851,219900.0
2005-11-01 14:30:00,31.55,31.63,31.33,31.35,217500.0,27.9205,27.9913,27.7258,27.7435,217500.0
2005-11-01 15:00:00,31.35,31.43,31.3,31.42,127200.0,27.7435,27.8143,27.6993,27.8055,127200.0
2005-11-01 15:30:00,31.42,31.44,31.35,31.43,204600.0,27.8055,27.8232,27.7435,27.8143,204600.0
2005-11-02 09:30:00,31.47,31.71,31.42,31.71,165300.0,27.8497,28.0621,27.8055,28.0621,165300.0
2005-11-02 10:00:00,31.72,31.8,31.43,31.54,361800.0,28.0709,28.1417,27.8143,27.9117,361800.0
2005-11-02 10:30:00,31.54,31.65,31.53,31.54,203400.0,27.9117,28.009,27.9028,27.9117,203400.0
2005-11-02 11:00:00,31.54,31.61,31.53,31.59,224400.0,27.9117,27.9736,27.9028,27.9559,224400.0
2005-11-02 11:30:00,31.59,31.63,31.58,31.58,193200.0,27.9559,27.9913,27.9471,27.9471,193200.0
2005-11-02 12:00:00,31.59,31.61,31.58,31.58,93900.0,27.9559,27.9736,27.9471,27.9471,93900.0
2005-11-02 12:30:00,31.58,31.65,31.57,31.63,231000.0,27.9471,28.009,27.9382,27.9913,231000.0
2005-11-02 13:00:00,31.63,31.63,31.59,31.59,159000.0,27.9913,27.9913,27.9559,27.9559,159000.0
2005-11-02 13:30:00,31.59,31.61,31.58,31.6,96000.0,27.9559,27.9736,27.9471,27.9648,96000.0
2005-11-02 14:00:00,31.59,31.7,31.59,31.66,298500.0,27.9559,28.0532,27.9559,28.0178,298500.0
2005-11-02 14:30:00,31.67,31.72,31.65,31.66,141600.0,28.0267,28.0709,28.009,28.0178,141600.0
2005-11-02 15:00:00,31.66,31.79,31.65,31.74,154200.0,28.0178,28.1329,28.009,28.0886,154200.0
2005-11-02 15:30:00,31.74,31.74,31.66,31.73,316200.0,28.0886,28.0886,28.0178,28.0798,316200.0
2005-11-03 09:30:00,31.78,31.94,31.77,31.92,136800.0,28.124,28.2656,28.1152,28.2479,136800.0
2005-11-03 10:00:00,31.92,31.93,31.81,31.86,112200.0,28.2479,28.2568,28.1506,28.1948,112200.0
2005-11-03 10:30:00,31.85,31.92,31.82,31.89,167400.0,28.186,28.2479,28.1594,28.2214,167400.0
2005-11-03 11:00:00,31.88,31.92,31.8,31.85,134700.0,28.2125,28.2479,28.1417,28.186,134700.0
2005-11-03 11:30:00,31.87,31.92,31.81,31.84,93600.0,28.2037,28.2479,28.1506,28.1771,93600.0
2005-11-03 12:00:00,31.84,31.87,31.82,31.86,145200.0,28.1771,28.2037,28.1594,28.1948,145200.0
2005-11-03 12:30:00,31.86,31.86,31.77,31.82,81300.0,28.1948,28.1948,28.1152,28.1594,81300.0
2005-11-03 13:00:00,31.82,31.83,31.77,31.81,114300.0,28.1594,28.1683,28.1152,28.1506,114300.0
2005-11-03 13:30:00,31.81,31.87,31.79,31.85,165300.0,28.1506,28.2037,28.1329,28.186,165300.0
2005-11-03 14:00:00,31.87,31.92,31.75,31.8,91200.0,28.2037,28.2479,28.0975,28.1417,91200.0
2005-11-03 14:30:00,31.8,31.8,31.58,31.63,138000.0,28.1417,28.1417,27.9471,27.9913,138000.0
2005-11-03 15:00:00,31.61,31.67,31.54,31.67,158100.0,27.9736,28.0267,27.9117,28.0267,158100.0
2005-11-03 15:30:00,31.67,31.73,31.62,31.69,136200.0,28.0267,28.0798,27.9825,28.0444,136200.0
2005-11-04 09:30:00,31.77,31.85,31.67,31.7,116100.0,28.1152,28.186,28.0267,28.0532,116100.0
2005-11-04 10:00:00,31.72,31.72,31.44,31.48,90000.0,28.0709,28.0709,27.8232,27.8586,90000.0
2005-11-04 10:30:00,31.49,31.49,31.31,31.35,134100.0,27.8674,27.8674,27.7081,27.7435,134100.0
2005-11-04 11:00:00,31.35,31.47,31.34,31.43,66900.0,27.7435,27.8497,27.7347,27.8143,66900.0
2005-11-04 11:30:00,31.43,31.5,31.35,31.46,58500.0,27.8143,27.8763,27.7435,27.8409,58500.0
2005-11-04 12:00:00,31.46,31.57,31.38,31.57,60000.0,27.8409,27.9382,27.7701,27.9382,60000.0
2005-11-04 12:30:00,31.57,31.65,31.54,31.58,86100.0,27.9382,28.009,27.9117,27.9471,86100.0
2005-11-04 13:00:00,31.57,31.6,31.43,31.49,75000.0,27.9382,27.9648,27.8143,27.8674,75000.0
2005-11-04 13:30:00,31.49,31.51,31.46,31.46,39300.0,27.8674,27.8851,27.8409,27.8409,39300.0
2005-11-04 14:00:00,31.45,31.45,31.32,31.4,138900.0,27.832,27.832,27.717,27.7878,138900.0
2005-11-04 14:30:00,31.41,31.43,31.33,31.38,102900.0,27.7966,27.8143,27.7258,27.7701,102900.0
2005-11-04 15:00:00,31.38,31.42,31.36,31.36,54900.0,27.7701,27.8055,27.7524,27.7524,54900.0
2005-11-04 15:30:00,31.37,31.53,31.36,31.47,188100.0,27.7612,27.9028,27.7524,27.8497,188100.0
2005-11-07 09:30:00,31.75,31.75,31.51,31.52,110700.0,28.0975,28.0975,27.8851,27.894,110700.0
2005-11-07 10:00:00,31.51,31.52,31.42,31.46,77700.0,27.8851,27.894,27.8055,27.8409,77700.0
2005-11-07 10:30:00,31.46,31.56,31.45,31.55,123600.0,27.8409,27.9294,27.832,27.9205,123600.0
2005-11-07 11:00:00,31.58,31.58,31.44,31.47,36600.0,27.9471,27.9471,27.8232,27.8497,36600.0
2005-11-07 11:30:00,31.47,31.5,31.37,31.38,66000.0,27.8497,27.8763,27.7612,27.7701,66000.0
2005-11-07 12:00:00,31.38,31.5,31.37,31.48,54900.0,27.7701,27.8763,27.7612,27.8586,54900.0
2005-11-07 12:30:00,31.48,31.55,31.48,31.54,47400.0,27.8586,27.9205,27.8586,27.9117,47400.0
2005-11-07 13:00:00,31.54,31.55,31.49,31.51,56700.0,27.9117,27.9205,27.8674,27.8851,56700.0
2005-11-07 13:30:00,31.52,31.56,31.5,31.52,81000.0,27.894,27.9294,27.8763,27.894,81000.0
2005-11-07 14:00:00,31.52,31.66,31.49,31.64,109800.0,27.894,28.0178,27.8674,28.0002,109800.0
2005-11-07 14:30:00,31.66,31.68,31.64,31.68,82800.0,28.0178,28.0355,28.0002,28.0355,82800.0
2005-11-07 15:00:00,31.68,31.7,31.56,31.58,200100.0,28.0355,28.0532,27.9294,27.9471,200100.0
2005-11-07 15:30:00,31.57,31.57,31.49,31.53,350700.0,27.9382,27.9382,27.8674,27.9028,350700.0
2005-11-08 09:30:00,31.46,31.6,31.46,31.55,100200.0,27.8409,27.9648,27.8409,27.9205,100200.0
2005-11-08 10:00:00,31.54,31.54,31.42,31.47,147900.0,27.9117,27.9117,27.8055,27.8497,147900.0
2005-11-08 10:30:00,31.5,31.55,31.47,31.54,91800.0,27.8763,27.9205,27.8497,27.9117,91800.0
2005-11-08 11:00:00,31.56,31.57,31.43,31.51,75900.0,27.9294,27.9382,27.8143,27.8851,75900.0
2005-11-08 11:30:00,31.52,31.7,31.5,31.65,150900.0,27.894,28.0532,27.8763,28.009,150900.0
2005-11-08 12:00:00,31.64,31.7,31.62,31.7,214800.0,28.0002,28.0532,27.9825,28.0532,214800.0
2005-11-08 12:30:00,31.7,31.75,31.67,31.75,74400.0,28.0532,28.0975,28.0267,28.0975,74400.0
2005-11-08 13:00:00,31.73,31.73,31.61,31.7,83700.0,28.0798,28.0798,27.9736,28.0532,83700.0
2005-11-08 13:30:00,31.69,31.71,31.63,31.7,59100.0,28.0444,28.0621,27.9913,28.0532,59100.0
2005-11-08 14:00:00,31.69,31.74,31.66,31.73,61500.0,28.0444,28.0886,28.0178,28.0798,61500.0
2005-11-08 14:30:00,31.72,31.75,31.66,31.73,83100.0,28.0709,28.0975,28.0178,28.0798,83100.0
2005-11-08 15:00:00,31.73,31.92,31.7,31.89,167100.0,28.0798,28.2479,28.0532,28.2214,167100.0
2005-11-08 15:30:00,31.89,31.89,31.76,31.84,186900.0,28.2214,28.2214,28.1063,28.1771,186900.0
2005-11-09 09:30:00,31.67,31.7,31.58,31.62,89400.0,28.0267,28.0532,27.9471,27.9825,89400.0
2005-11-09 10:00:00,31.62,31.65,31.54,31.55,73800.0,27.9825,28.009,27.9117,27.9205,73800.0
2005-11-09 10:30:00,31.56,31.61,31.53,31.57,98700.0,27.9294,27.9736,27.9028,27.9382,98700.0
2005-11-09 11:00:00,31.57,31.59,31.54,31.57,59400.0,27.9382,27.9559,27.9117,27.9382,59400.0
2005-11-09 11:30:00,31.58,31.69,31.57,31.68,62100.0,27.9471,28.0444,27.9382,28.0355,62100.0
2005-11-09 12:00:00,31.69,32.06,31.68,32.03,238500.0,28.0444,28.3718,28.0355,28.3453,238500.0
2005-11-09 12:30:00,32.03,32.15,31.97,32.13,164100.0,28.3453,28.4515,28.2922,28.4338,164100.0
2005-11-09 13:00:00,32.13,32.13,32.06,32.08,120300.0,28.4338,28.4338,28.3718,28.3895,120300.0
2005-11-09 13:30:00,32.08,32.08,31.94,31.96,85200.0,28.3895,28.3895,28.2656,28.2833,85200.0
2005-11-09 14:00:00,31.95,31.96,31.89,31.89,43800.0,28.2745,28.2833,28.2214,28.2214,43800.0
2005-11-09 14:30:00,31.88,31.97,31.81,31.81,172800.0,28.2125,28.2922,28.1506,28.1506,172800.0
2005-11-09 15:00:00,31.81,31.98,31.75,31.95,122400.0,28.1506,28.301,28.0975,28.2745,122400.0
2005-11-09 15:30:00,31.94,31.95,31.78,31.78,167700.0,28.2656,28.2745,28.124,28.124,167700.0
2005-11-10 09:30:00,31.77,31.94,31.77,31.82,99000.0,28.1152,28.2656,28.1152,28.1594,99000.0
2005-11-10 10:00:00,31.81,31.83,31.64,31.67,128400.0,28.1506,28.1683,28.0002,28.0267,128400.0
2005-11-10 10:30:00,31.69,31.73,31.58,31.73,50100.0,28.0444,28.0798,27.9471,28.0798,50100.0
2005-11-10 11:00:00,31.73,31.77,31.68,31.74,60300.0,28.0798,28.1152,28.0355,28.0886,60300.0
2005-11-10 11:30:00,31.73,31.79,31.68,31.76,31800.0,28.0798,28.1329,28.0355,28.1063,31800.0
2005-11-10 12:00:00,31.76,31.85,31.73,31.82,60300.0,28.1063,28.186,28.0798,28.1594,60300.0
2005-11-10 12:30:00,31.82,31.85,31.76,31.78,67800.0,28.1594,28.186,28.1063,28.124,67800.0
2005-11-10 13:00:00,31.79,31.91,31.79,31.91,56100.0,28.1329,28.2391,28.1329,28.2391,56100.0
2005-11-10 13:30:00,31.91,32.16,31.9,32.09,104100.0,28.2391,28.4603,28.2302,28.3984,104100.0
2005-11-10 14:00:00,32.1,32.19,32.08,32.19,143400.0,28.4072,28.4869,28.3895,28.4869,143400.0
2005-11-10 14:30:00,32.18,32.24,32.1,32.23,102300.0,28.478,28.5311,28.4072,28.5223,102300.0
2005-11-10 15:00:00,32.22,32.23,32.08,32.1,113700.0,28.5134,28.5223,28.3895,28.4072,113700.0
2005-11-10 15:30:00,32.1,32.15,32.08,32.13,153900.0,28.4072,28.4515,28.3895,28.4338,153900.0
2005-11-11 09:30:00,32.22,32.22,32.02,32.05,96300.0,28.5134,28.5134,28.3364,28.363,96300.0
2005-11-11 10:00:00,32.05,32.12,32.03,32.12,51900.0,28.363,28.4249,28.3453,28.4249,51900.0
2005-11-11 10:30:00,32.12,32.12,32.02,32.09,73800.0,28.4249,28.4249,28.3364,28.3984,73800.0
2005-11-11 11:00:00,32.09,32.1,32.03,32.03,85500.0,28.3984,28.4072,28.3453,28.3453,85500.0
2005-11-11 11:30:00,32.03,32.05,31.98,32.02,85200.0,28.3453,28.363,28.301,28.3364,85200.0
2005-11-11 12:00:00,32.01,32.02,31.92,31.92,127800.0,28.3276,28.3364,28.2479,28.2479,127800.0
2005-11-11 12:30:00,31.92,32.0,31.92,32.0,97500.0,28.2479,28.3187,28.2479,28.3187,97500.0
2005-11-11 13:00:00,32.0,32.08,32.0,32.05,52800.0,28.3187,28.3895,28.3187,28.363,52800.0
2005-11-11 13:30:00,32.05,32.05,32.02,32.02,19500.0,28.363,28.363,28.3364,28.3364,19500.0
2005-11-11 14:00:00,32.02,32.1,32.02,32.05,88800.0,28.3364,28.4072,28.3364,28.363,88800.0
2005-11-11 14:30:00,32.05,32.12,32.04,32.12,83700.0,28.363,28.4249,28.3541,28.4249,83700.0
2005-11-11 15:00:00,32.12,32.13,32.06,32.1,80100.0,28.4249,28.4338,28.3718,28.4072,80100.0
2005-11-11 15:30:00,32.09,32.13,32.07,32.1,110400.0,28.3984,28.4338,28.3807,28.4072,110400.0
2005-11-14 09:30:00,32.16,32.31,32.1,32.25,95400.0,28.4603,28.5931,28.4072,28.54,95400.0
2005-11-14 10:00:00,32.22,32.27,32.17,32.18,92700.0,28.5134,28.5577,28.4692,28.478,92700.0
2005-11-14 10:30:00,32.17,32.3,32.16,32.28,45000.0,28.4692,28.5842,28.4603,28.5665,45000.0
2005-11-14 11:00:00,32.27,32.29,32.24,32.28,85500.0,28.5577,28.5754,28.5311,28.5665,85500.0
2005-11-14 11:30:00,32.27,32.3,32.22,32.3,108600.0,28.5577,28.5842,28.5134,28.5842,108600.0
2005-11-14 12:00:00,32.31,32.31,32.21,32.25,78600.0,28.5931,28.5931,28.5046,28.54,78600.0
2005-11-14 12:30:00,32.25,32.27,32.23,32.24,44100.0,28.54,28.5577,28.5223,28.5311,44100.0
2005-11-14 13:00:00,32.25,32.3,32.22,32.27,59400.0,28.54,28.5842,28.5134,28.5577,59400.0
2005-11-14 13:30:00,32.27,32.3,32.23,32.3,47100.0,28.5577,28.5842,28.5223,28.5842,47100.0
2005-11-14 14:00:00,32.3,32.36,32.25,32.28,95400.0,28.5842,28.6373,28.54,28.5665,95400.0
2005-11-14 14:30:00,32.28,32.33,32.28,32.33,51900.0,28.5665,28.6108,28.5665,28.6108,51900.0
2005-11-14 15:00:00,32.33,32.38,32.28,32.32,82500.0,28.6108,28.655,28.5665,28.6019,82500.0
2005-11-14 15:30:00,32.32,32.37,32.29,32.34,109500.0,28.6019,28.6462,28.5754,28.6196,109500.0
2005-11-15 09:30:00,32.38,32.44,32.33,32.4,107700.0,28.655,28.7081,28.6108,28.6727,107700.0
2005-11-15 10:00:00,32.41,32.49,32.38,32.48,91200.0,28.6816,28.7524,28.655,28.7435,91200.0
2005-11-15 10:30:00,32.48,32.58,32.46,32.56,177300.0,28.7435,28.832,28.7258,28.8143,177300.0
2005-11-15 11:00:00,32.55,32.63,32.53,32.61,140700.0,28.8055,28.8763,28.7878,28.8586,140700.0
2005-11-15 11:30:00,32.61,32.67,32.6,32.67,138600.0,28.8586,28.9117,28.8497,28.9117,138600.0
2005-11-15 12:00:00,32.69,32.77,32.67,32.71,133500.0,28.9294,29.0002,28.9117,28.9471,133500.0
2005-11-15 12:30:00,32.71,32.74,32.67,32.71,53400.0,28.9471,28.9736,28.9117,28.9471,53400.0
2005-11-15 13:00:00,32.71,32.71,32.6,32.64,76200.0,28.9471,28.9471,28.8497,28.8851,76200.0
2005-11-15 13:30:00,32.63,32.64,32.55,32.57,113100.0,28.8763,28.8851,28.8055,28.8232,113100.0
2005-11-15 14:00:00,32.55,32.55,32.35,32.37,118500.0,28.8055,28.8055,28.6285,28.6462,118500.0
2005-11-15 14:30:00,32.35,32.45,32.33,32.34,225600.0,28.6285,28.717,28.6108,28.6196,225600.0
2005-11-15 15:00:00,32.34,32.44,32.28,32.36,201000.0,28.6196,28.7081,28.5665,28.6373,201000.0
2005-11-15 15:30:00,32.35,32.44,32.35,32.42,148500.0,28.6285,28.7081,28.6285,28.6904,148500.0
2005-11-16 09:30:00,32.42,32.42,32.1,32.14,96000.0,28.6904,28.6904,28.4072,28.4426,96000.0
2005-11-16 10:00:00,32.14,32.19,31.93,31.94,119700.0,28.4426,28.4869,28.2568,28.2656,119700.0
2005-11-16 10:30:00,31.93,32.31,31.9,32.3,182100.0,28.2568,28.5931,28.2302,28.5842,182100.0
2005-11-16 11:00:00,32.32,32.32,32.22,32.25,128400.0,28.6019,28.6019,28.5134,28.54,128400.0
2005-11-16 11:30:00,32.24,32.32,32.2,32.26,88800.0,28.5311,28.6019,28.4957,28.5488,88800.0
2005-11-16 12:00:00,32.26,32.3,32.18,32.19,43500.0,28.5488,28.5842,28.478,28.4869,43500.0
2005-11-16 12:30:00,32.19,32.19,32.07,32.07,48900.0,28.4869,28.4869,28.3807,28.3807,48900.0
2005-11-16 13:00:00,32.07,32.13,31.99,32.13,69600.0,28.3807,28.4338,28.3099,28.4338,69600.0
2005-11-16 13:30:00,32.13,32.15,32.05,32.06,79200.0,28.4338,28.4515,28.363,28.3718,79200.0
2005-11-16 14:00:00,32.06,32.1,32.03,32.08,97200.0,28.3718,28.4072,28.3453,28.3895,97200.0
2005-11-16 14:30:00,32.08,32.11,32.0,32.1,86400.0,28.3895,28.4161,28.3187,28.4072,86400.0
2005-11-16 15:00:00,32.1,32.15,32.03,32.08,99300.0,28.4072,28.4515,28.3453,28.3895,99300.0
2005-11-16 15:30:00,32.07,32.1,32.04,32.09,140700.0,28.3807,28.4072,28.3541,28.3984,140700.0
2005-11-17 09:30:00,32.17,32.3,32.12,32.19,157500.0,28.4692,28.5842,28.4249,28.4869,157500.0
2005-11-17 10:00:00,32.19,32.26,32.15,32.18,159600.0,28.4869,28.5488,28.4515,28.478,159600.0
2005-11-17 10:30:00,32.16,32.27,32.16,32.21,81600.0,28.4603,28.5577,28.4603,28.5046,81600.0
2005-11-17 11:00:00,32.22,32.24,32.16,32.19,135600.0,28.5134,28.5311,28.4603,28.4869,135600.0
2005-11-17 11:30:00,32.2,32.3,32.2,32.3,72900.0,28.4957,28.5842,28.4957,28.5842,72900.0
2005-11-17 12:00:00,32.29,32.33,32.26,32.33,48000.0,28.5754,28.6108,28.5488,28.6108,48000.0
2005-11-17 12:30:00,32.33,32.36,32.32,32.36,47700.0,28.6108,28.6373,28.6019,28.6373,47700.0
2005-11-17 13:00:00,32.36,32.4,32.33,32.39,54300.0,28.6373,28.6727,28.6108,28.6639,54300.0
2005-11-17 13:30:00,32.38,32.42,32.36,32.4,69900.0,28.655,28.6904,28.6373,28.6727,69900.0
2005-11-17 14:00:00,32.39,32.44,32.35,32.4,111000.0,28.6639,28.7081,28.6285,28.6727,111000.0
2005-11-17 14:30:00,32.4,32.41,32.28,32.38,135000.0,28.6727,28.6816,28.5665,28.655,135000.0
2005-11-17 15:00:00,32.38,32.51,32.35,32.5,93900.0,28.655,28.7701,28.6285,28.7612,93900.0
2005-11-17 15:30:00,32.49,32.58,32.42,32.53,153600.0,28.7524,28.832,28.6904,28.7878,153600.0
2005-11-18 09:30:00,32.9,32.9,32.62,32.69,270900.0,29.1152,29.1152,28.8674,28.9294,270900.0
2005-11-18 10:00:00,32.69,32.73,32.47,32.47,76800.0,28.9294,28.9648,28.7347,28.7347,76800.0
2005-11-18 10:30:00,32.48,32.48,32.33,32.36,204000.0,28.7435,28.7435,28.6108,28.6373,204000.0
2005-11-18 11:00:00,32.36,32.55,32.33,32.5,109200.0,28.6373,28.8055,28.6108,28.7612,109200.0
2005-11-18 11:30:00,32.5,32.5,32.43,32.44,38700.0,28.7612,28.7612,28.6993,28.7081,38700.0
2005-11-18 12:00:00,32.44,32.54,32.44,32.51,35400.0,28.7081,28.7966,28.7081,28.7701,35400.0
2005-11-18 12:30:00,32.5,32.5,32.38,32.45,33300.0,28.7612,28.7612,28.655,28.717,33300.0
2005-11-18 13:00:00,32.45,32.49,32.43,32.48,21300.0,28.717,28.7524,28.6993,28.7435,21300.0
2005-11-18 13:30:00,32.48,32.61,32.47,32.59,47700.0,28.7435,28.8586,28.7347,28.8409,47700.0
2005-11-18 14:00:00,32.59,32.59,32.52,32.55,38700.0,28.8409,28.8409,28.7789,28.8055,38700.0
2005-11-18 14:30:00,32.56,32.61,32.53,32.54,57300.0,28.8143,28.8586,28.7878,28.7966,57300.0
2005-11-18 15:00:00,32.53,32.6,32.5,32.53,120000.0,28.7878,28.8497,28.7612,28.7878,120000.0
2005-11-18 15:30:00,32.53,32.62,32.53,32.6,180600.0,28.7878,28.8674,28.7878,28.8497,180600.0
2005-11-21 09:30:00,32.67,32.67,32.44,32.46,195000.0,28.9117,28.9117,28.7081,28.7258,195000.0
2005-11-21 10:00:00,32.47,32.54,32.47,32.54,44100.0,28.7347,28.7966,28.7347,28.7966,44100.0
2005-11-21 10:30:00,32.56,32.57,32.5,32.56,48600.0,28.8143,28.8232,28.7612,28.8143,48600.0
2005-11-21 11:00:00,32.55,32.56,32.48,32.54,57300.0,28.8055,28.8143,28.7435,28.7966,57300.0
2005-11-21 11:30:00,32.53,32.55,32.4,32.5,99000.0,28.7878,28.8055,28.6727,28.7612,99000.0
2005-11-21 12:00:00,32.5,32.55,32.48,32.49,33300.0,28.7612,28.8055,28.7435,28.7524,33300.0
2005-11-21 12:30:00,32.49,32.53,32.49,32.53,16200.0,28.7524,28.7878,28.7524,28.7878,16200.0
2005-11-21 13:00:00,32.52,32.52,32.43,32.46,48600.0,28.7789,28.7789,28.6993,28.7258,48600.0
2005-11-21 13:30:00,32.46,32.52,32.42,32.51,46200.0,28.7258,28.7789,28.6904,28.7701,46200.0
2005-11-21 14:00:00,32.52,32.53,32.49,32.53,42000.0,28.7789,28.7878,28.7524,28.7878,42000.0
2005-11-21 14:30:00,32.54,32.54,32.46,32.48,43200.0,28.7966,28.7966,28.7258,28.7435,43200.0
2005-11-21 15:00:00,32.47,32.5,32.45,32.5,50100.0,28.7347,28.7612,28.717,28.7612,50100.0
2005-11-21 15:30:00,32.51,32.6,32.49,32.57,144000.0,28.7701,28.8497,28.7524,28.8232,144000.0
2005-11-22 09:30:00,32.58,32.58,32.34,32.4,125400.0,28.832,28.832,28.6196,28.6727,125400.0
2005-11-22 10:00:00,32.38,32.47,32.38,32.45,84000.0,28.655,28.7347,28.655,28.717,84000.0
2005-11-22 10:30:00,32.45,32.51,32.43,32.48,112500.0,28.717,28.7701,28.6993,28.7435,112500.0
2005-11-22 11:00:00,32.48,32.5,32.45,32.45,87900.0,28.7435,28.7612,28.717,28.717,87900.0
2005-11-22 11:30:00,32.45,32.46,32.41,32.43,76200.0,28.717,28.7258,28.6816,28.6993,76200.0
2005-11-22 12:00:00,32.43,32.52,32.43,32.47,90300.0,28.6993,28.7789,28.6993,28.7347,90300.0
2005-11-22 12:30:00,32.47,32.5,32.46,32.48,38700.0,28.7347,28.7612,28.7258,28.7435,38700.0
2005-11-22 13:00:00,32.49,32.53,32.44,32.44,56100.0,28.7524,28.7878,28.7081,28.7081,56100.0
2005-11-22 13:30:00,32.45,32.48,32.45,32.46,59400.0,28.717,28.7435,28.717,28.7258,59400.0
2005-11-22 14:00:00,32.45,32.53,32.45,32.51,147900.0,28.717,28.7878,28.717,28.7701,147900.0
2005-11-22 14:30:00,32.5,32.6,32.5,32.58,114300.0,28.7612,28.8497,28.7612,28.832,114300.0
2005-11-22 15:00:00,32.59,32.61,32.56,32.59,184800.0,28.8409,28.8586,28.8143,28.8409,184800.0
2005-11-22 15:30:00,32.59,32.6,32.56,32.57,169800.0,28.8409,28.8497,28.8143,28.8232,169800.0
2005-11-23 09:30:00,32.57,32.59,32.52,32.56,65400.0,28.8232,28.8409,28.7789,28.8143,65400.0
2005-11-23 10:00:00,32.56,32.57,32.5,32.56,77100.0,28.8143,28.8232,28.7612,28.8143,77100.0
2005-11-23 10:30:00,32.55,32.57,32.53,32.56,164100.0,28.8055,28.8232,28.7878,28.8143,164100.0
2005-11-23 11:00:00,32.56,32.58,32.56,32.58,129600.0,28.8143,28.832,28.8143,28.832,129600.0
2005-11-23 11:30:00,32.58,32.59,32.56,32.57,139800.0,28.832,28.8409,28.8143,28.8232,139800.0
2005-11-23 12:00:00,32.56,32.6,32.56,32.6,134700.0,28.8143,28.8497,28.8143,28.8497,134700.0
2005-11-23 12:30:00,32.6,32.65,32.59,32.65,299100.0,28.8497,28.894,28.8409,28.894,299100.0
2005-11-23 13:00:00,32.65,32.65,32.61,32.64,165900.0,28.894,28.894,28.8586,28.8851,165900.0
2005-11-23 13:30:00,32.64,32.64,32.62,32.64,206100.0,28.8851,28.8851,28.8674,28.8851,206100.0
2005-11-23 14:00:00,32.65,32.65,32.64,32.65,182700.0,28.894,28.894,28.8851,28.894,182700.0
2005-11-23 14:30:00,32.65,32.65,32.61,32.61,118800.0,28.894,28.894,28.8586,28.8586,118800.0
2005-11-23 15:00:00,32.61,32.64,32.55,32.62,186000.0,28.8586,28.8851,28.8055,28.8674,186000.0
2005-11-23 15:30:00,32.63,32.63,32.59,32.6,116100.0,28.8763,28.8763,28.8409,28.8497,116100.0
2005-11-25 09:30:00,32.6,32.61,32.56,32.59,75000.0,28.8497,28.8586,28.8143,28.8409,75000.0
2005-11-25 10:00:00,32.59,32.63,32.57,32.58,79200.0,28.8409,28.8763,28.8232,28.832,79200.0
2005-11-25 10:30:00,32.58,32.61,32.57,32.58,45900.0,28.832,28.8586,28.8232,28.832,45900.0
2005-11-25 11:00:00,32.58,32.6,32.57,32.6,28800.0,28.832,28.8497,28.8232,28.8497,28800.0
2005-11-25 11:30:00,32.6,32.63,32.6,32.61,32400.0,28.8497,28.8763,28.8497,28.8586,32400.0
2005-11-25 12:00:00,32.6,32.62,32.58,32.61,111300.0,28.8497,28.8674,28.832,28.8586,111300.0
2005-11-25 12:30:00,32.62,32.63,32.59,32.6,60000.0,28.8674,28.8763,28.8409,28.8497,60000.0
2005-11-25 13:00:00,32.6,32.6,32.6,32.6,9000.0,28.8497,28.8497,28.8497,28.8497,9000.0
2005-11-25 13:30:00,32.6,32.6,32.6,32.6,300.0,28.8497,28.8497,28.8497,28.8497,300.0
2005-11-25 14:00:00,32.6,32.6,32.6,32.6,0.0,28.8497,28.8497,28.8497,28.8497,0.0
2005-11-25 14:30:00,32.6,32.6,32.6,32.6,0.0,28.8497,28.8497,28.8497,28.8497,0.0
2005-11-25 15:00:00,32.6,32.6,32.6,32.6,0.0,28.8497,28.8497,28.8497,28.8497,0.0
2005-11-25 15:30:00,32.6,32.6,32.6,32.6,0.0,28.8497,28.8497,28.8497,28.8497,0.0
2005-11-28 09:30:00,32.68,32.68,32.5,32.56,198300.0,28.9205,28.9205,28.7612,28.8143,198300.0
2005-11-28 10:00:00,32.56,32.6,32.48,32.52,81000.0,28.8143,28.8497,28.7435,28.7789,81000.0
2005-11-28 10:30:00,32.52,32.58,32.52,32.57,42600.0,28.7789,28.832,28.7789,28.8232,42600.0
2005-11-28 11:00:00,32.57,32.6,32.52,32.53,117600.0,28.8232,28.8497,28.7789,28.7878,117600.0
2005-11-28 11:30:00,32.52,32.54,32.49,32.54,58500.0,28.7789,28.7966,28.7524,28.7966,58500.0
2005-11-28 12:00:00,32.54,32.56,32.49,32.5,55200.0,28.7966,28.8143,28.7524,28.7612,55200.0
2005-11-28 12:30:00,32.51,32.56,32.49,32.52,50700.0,28.7701,28.8143,28.7524,28.7789,50700.0
2005-11-28 13:00:00,32.5,32.54,32.49,32.52,54300.0,28.7612,28.7966,28.7524,28.7789,54300.0
2005-11-28 13:30:00,32.53,32.53,32.48,32.51,54300.0,28.7878,28.7878,28.7435,28.7701,54300.0
2005-11-28 14:00:00,32.49,32.53,32.44,32.52,100500.0,28.7524,28.7878,28.7081,28.7789,100500.0
2005-11-28 14:30:00,32.52,32.52,32.45,32.49,60600.0,28.7789,28.7789,28.717,28.7524,60600.0
2005-11-28 15:00:00,32.49,32.55,32.4,32.42,82200.0,28.7524,28.8055,28.6727,28.6904,82200.0
2005-11-28 15:30:00,32.42,32.47,32.41,32.44,146700.0,28.6904,28.7347,28.6816,28.7081,146700.0
2005-11-29 09:30:00,32.47,32.5,32.44,32.49,169200.0,28.779,28.8056,28.7524,28.7967,169200.0
2005-11-29 10:00:00,32.49,32.53,32.48,32.51,196500.0,28.7967,28.8322,28.7878,28.8144,196500.0
2005-11-29 10:30:00,32.53,32.53,32.47,32.49,191700.0,28.8322,28.8322,28.779,28.7967,191700.0
2005-11-29 11:00:00,32.49,32.5,32.4,32.5,372600.0,28.7967,28.8056,28.7169,28.8056,372600.0
2005-11-29 11:30:00,32.5,32.53,32.5,32.53,151800.0,28.8056,28.8322,28.8056,28.8322,151800.0
2005-11-29 12:00:00,32.53,32.55,32.52,32.55,136500.0,28.8322,28.8499,28.8233,28.8499,136500.0
2005-11-29 12:30:00,32.55,32.57,32.53,32.56,102900.0,28.8499,28.8676,28.8322,28.8588,102900.0
2005-11-29 13:00:00,32.56,32.57,32.55,32.56,38700.0,28.8588,28.8676,28.8499,28.8588,38700.0
2005-11-29 13:30:00,32.56,32.57,32.5,32.51,142800.0,28.8588,28.8676,28.8056,28.8144,142800.0
2005-11-29 14:00:00,32.51,32.53,32.48,32.49,61200.0,28.8144,28.8322,28.7878,28.7967,61200.0
2005-11-29 14:30:00,32.48,32.53,32.47,32.51,133800.0,28.7878,28.8322,28.779,28.8144,133800.0
2005-11-29 15:00:00,32.51,32.52,32.48,32.5,108000.0,28.8144,28.8233,28.7878,28.8056,108000.0
2005-11-29 15:30:00,32.5,32.5,32.43,32.45,105600.0,28.8056,28.8056,28.7435,28.7613,105600.0
2005-11-30 09:30:00,32.42,32.46,32.38,32.4,132000.0,28.7347,28.7701,28.6992,28.7169,132000.0
2005-11-30 10:00:00,32.4,32.46,32.37,32.45,144600.0,28.7169,28.7701,28.6904,28.7613,144600.0
2005-11-30 10:30:00,32.44,32.49,32.41,32.45,162900.0,28.7524,28.7967,28.7258,28.7613,162900.0
2005-11-30 11:00:00,32.46,32.49,32.45,32.49,99300.0,28.7701,28.7967,28.7613,28.7967,99300.0
2005-11-30 11:30:00,32.49,32.5,32.36,32.37,105000.0,28.7967,28.8056,28.6815,28.6904,105000.0
2005-11-30 12:00:00,32.38,32.4,32.34,32.36,81300.0,28.6992,28.7169,28.6638,28.6815,81300.0
2005-11-30 12:30:00,32.36,32.39,32.3,32.37,106200.0,28.6815,28.7081,28.6283,28.6904,106200.0
2005-11-30 13:00:00,32.37,32.42,32.35,32.37,57000.0,28.6904,28.7347,28.6726,28.6904,57000.0
2005-11-30 13:30:00,32.38,32.41,32.36,32.38,80400.0,28.6992,28.7258,28.6815,28.6992,80400.0
2005-11-30 14:00:00,32.38,32.48,32.37,32.45,318000.0,28.6992,28.7878,28.6904,28.7613,318000.0
2005-11-30 14:30:00,32.45,32.45,32.37,32.42,131700.0,28.7613,28.7613,28.6904,28.7347,131700.0
2005-11-30 15:00:00,32.43,32.45,32.32,32.35,86700.0,28.7435,28.7613,28.646,28.6726,86700.0
2005-11-30 15:30:00,32.34,32.35,32.17,32.17,201600.0,28.6638,28.6726,28.5131,28.5131,201600.0
2005-12-01 09:30:00,32.17,32.22,32.13,32.19,272700.0,28.5131,28.5574,28.4776,28.5308,272700.0
2005-12-01 10:00:00,32.19,32.23,32.18,32.19,111000.0,28.5308,28.5663,28.5219,28.5308,111000.0
2005-12-01 10:30:00,32.19,32.29,32.18,32.29,100800.0,28.5308,28.6194,28.5219,28.6194,100800.0
2005-12-01 11:00:00,32.29,32.31,32.24,32.26,158100.0,28.6194,28.6372,28.5751,28.5929,158100.0
2005-12-01 11:30:00,32.26,32.31,32.26,32.29,121500.0,28.5929,28.6372,28.5929,28.6194,121500.0
2005-12-01 12:00:00,32.29,32.33,32.29,32.32,79500.0,28.6194,28.6549,28.6194,28.646,79500.0
2005-12-01 12:30:00,32.32,32.35,32.32,32.33,102300.0,28.646,28.6726,28.646,28.6549,102300.0
2005-12-01 13:00:00,32.33,32.38,32.31,32.37,96300.0,28.6549,28.6992,28.6372,28.6904,96300.0
2005-12-01 13:30:00,32.37,32.38,32.3,32.33,83700.0,28.6904,28.6992,28.6283,28.6549,83700.0
2005-12-01 14:00:00,32.33,32.39,32.33,32.39,112800.0,28.6549,28.7081,28.6549,28.7081,112800.0
2005-12-01 14:30:00,32.39,32.43,32.37,32.42,124800.0,28.7081,28.7435,28.6904,28.7347,124800.0
2005-12-01 15:00:00,32.42,32.43,32.34,32.35,183900.0,28.7347,28.7435,28.6638,28.6726,183900.0
2005-12-01 15:30:00,32.36,32.5,32.36,32.45,292200.0,28.6815,28.8056,28.6815,28.7613,292200.0
2005-12-02 09:30:00,32.42,32.43,32.22,32.22,64200.0,28.7347,28.7435,28.5574,28.5574,64200.0
2005-12-02 10:00:00,32.23,32.33,32.22,32.33,45600.0,28.5663,28.6549,28.5574,28.6549,45600.0
2005-12-02 10:30:00,32.32,32.33,32.15,32.16,89700.0,28.646,28.6549,28.4954,28.5042,89700.0
2005-12-02 11:00:00,32.16,32.35,32.16,32.34,75900.0,28.5042,28.6726,28.5042,28.6638,75900.0
2005-12-02 11:30:00,32.34,32.4,32.34,32.39,43800.0,28.6638,28.7169,28.6638,28.7081,43800.0
2005-12-02 12:00:00,32.39,32.43,32.38,32.4,67800.0,28.7081,28.7435,28.6992,28.7169,67800.0
2005-12-02 12:30:00,32.39,32.4,32.32,32.32,77700.0,28.7081,28.7169,28.646,28.646,77700.0
2005-12-02 13:00:00,32.32,32.44,32.3,32.42,85800.0,28.646,28.7524,28.6283,28.7347,85800.0
2005-12-02 13:30:00,32.42,32.46,32.38,32.46,126900.0,28.7347,28.7701,28.6992,28.7701,126900.0
2005-12-02 14:00:00,32.47,32.52,32.43,32.52,79200.0,28.779,28.8233,28.7435,28.8233,79200.0
2005-12-02 14:30:00,32.51,32.52,32.45,32.49,60900.0,28.8144,28.8233,28.7613,28.7967,60900.0
2005-12-02 15:00:00,32.48,32.54,32.47,32.54,49500.0,28.7878,28.841,28.779,28.841,49500.0
2005-12-02 15:30:00,32.55,32.57,32.5,32.53,74700.0,28.8499,28.8676,28.8056,28.8322,74700.0
2005-12-05 09:30:00,32.48,32.49,32.3,32.35,107400.0,28.7878,28.7967,28.6283,28.6726,107400.0
2005-12-05 10:00:00,32.35,32.36,32.28,32.31,133200.0,28.6726,28.6815,28.6106,28.6372,133200.0
2005-12-05 10:30:00,32.32,32.36,32.27,32.3,65700.0,28.646,28.6815,28.6017,28.6283,65700.0
2005-12-05 11:00:00,32.29,32.35,32.27,32.34,94200.0,28.6194,28.6726,28.6017,28.6638,94200.0
2005-12-05 11:30:00,32.34,32.35,32.28,32.32,96900.0,28.6638,28.6726,28.6106,28.646,96900.0
2005-12-05 12:00:00,32.32,32.33,32.29,32.31,48900.0,28.646,28.6549,28.6194,28.6372,48900.0
2005-12-05 12:30:00,32.31,32.36,32.29,32.33,94200.0,28.6372,28.6815,28.6194,28.6549,94200.0
2005-12-05 13:00:00,32.34,32.35,32.31,32.33,62700.0,28.6638,28.6726,28.6372,28.6549,62700.0
2005-12-05 13:30:00,32.32,32.34,32.27,32.27,88500.0,28.646,28.6638,28.6017,28.6017,88500.0
2005-12-05 14:00:00,32.27,32.29,32.23,32.26,75600.0,28.6017,28.6194,28.5663,28.5929,75600.0
2005-12-05 14:30:00,32.27,32.27,32.17,32.22,88800.0,28.6017,28.6017,28.5131,28.5574,88800.0
2005-12-05 15:00:00,32.22,32.35,32.21,32.31,165300.0,28.5574,28.6726,28.5485,28.6372,165300.0
2005-12-05 15:30:00,32.33,32.35,32.3,32.32,151800.0,28.6549,28.6726,28.6283,28.646,151800.0
2005-12-06 09:30:00,32.4,32.4,32.28,32.32,98100.0,28.7169,28.7169,28.6106,28.646,98100.0
2005-12-06 10:00:00,32.31,32.35,32.29,32.34,189600.0,28.6372,28.6726,28.6194,28.6638,189600.0
2005-12-06 10:30:00,32.34,32.35,32.32,32.34,139800.0,28.6638,28.6726,28.646,28.6638,139800.0
2005-12-06 11:00:00,32.34,32.35,32.31,32.33,75000.0,28.6638,28.6726,28.6372,28.6549,75000.0
2005-12-06 11:30:00,32.33,32.37,32.32,32.34,169800.0,28.6549,28.6904,28.646,28.6638,169800.0
2005-12-06 12:00:00,32.35,32.39,32.34,32.37,177900.0,28.6726,28.7081,28.6638,28.6904,177900.0
2005-12-06 12:30:00,32.37,32.38,32.34,32.35,63000.0,28.6904,28.6992,28.6638,28.6726,63000.0
2005-12-06 13:00:00,32.34,32.36,32.32,32.34,67800.0,28.6638,28.6815,28.646,28.6638,67800.0
2005-12-06 13:30:00,32.34,32.35,32.3,32.33,55800.0,28.6638,28.6726,28.6283,28.6549,55800.0
2005-12-06 14:00:00,32.34,32.35,32.3,32.33,78300.0,28.6638,28.6726,28.6283,28.6549,78300.0
2005-12-06 14:30:00,32.33,32.34,32.31,32.32,69600.0,28.6549,28.6638,28.6372,28.646,69600.0
2005-12-06 15:00:00,32.32,32.35,32.17,32.17,124500.0,28.646,28.6726,28.5131,28.5131,124500.0
2005-12-06 15:30:00,32.17,32.21,32.02,32.04,288600.0,28.5131,28.5485,28.3801,28.3979,288600.0
2005-12-07 09:30:00,32.02,32.11,31.99,32.06,151200.0,28.3801,28.4599,28.3535,28.4156,151200.0
2005-12-07 10:00:00,32.06,32.06,32.0,32.03,112800.0,28.4156,28.4156,28.3624,28.389,112800.0
2005-12-07 10:30:00,32.03,32.03,31.92,31.93,115800.0,28.389,28.389,28.2915,28.3004,115800.0
2005-12-07 11:00:00,31.93,31.96,31.85,31.92,84000.0,28.3004,28.327,28.2295,28.2915,84000.0
2005-12-07 11:30:00,31.92,31.92,31.84,31.88,132300.0,28.2915,28.2915,28.2206,28.2561,132300.0
2005-12-07 12:00:00,31.88,31.91,31.82,31.89,136800.0,28.2561,28.2826,28.2029,28.2649,136800.0
2005-12-07 12:30:00,31.9,31.97,31.84,31.87,111300.0,28.2738,28.3358,28.2206,28.2472,111300.0
2005-12-07 13:00:00,31.87,31.89,31.74,31.74,48000.0,28.2472,28.2649,28.132,28.132,48000.0
2005-12-07 13:30:00,31.73,31.8,31.71,31.74,90900.0,28.1231,28.1851,28.1054,28.132,90900.0
2005-12-07 14:00:00,31.71,31.76,31.68,31.73,119400.0,28.1054,28.1497,28.0788,28.1231,119400.0
2005-12-07 14:30:00,31.72,31.81,31.69,31.75,143700.0,28.1142,28.194,28.0877,28.1408,143700.0
2005-12-07 15:00:00,31.75,31.83,31.73,31.82,156300.0,28.1408,28.2117,28.1231,28.2029,156300.0
2005-12-07 15:30:00,31.82,31.95,31.81,31.94,242100.0,28.2029,28.3181,28.194,28.3092,242100.0
2005-12-08 09:30:00,32.02,32.12,32.01,32.09,114300.0,28.3801,28.4688,28.3713,28.4422,114300.0
2005-12-08 10:00:00,32.08,32.19,32.05,32.1,123300.0,28.4333,28.5308,28.4067,28.451,123300.0
2005-12-08 10:30:00,32.09,32.17,32.04,32.17,242400.0,28.4422,28.5131,28.3979,28.5131,242400.0
2005-12-08 11:00:00,32.18,32.26,32.17,32.26,148800.0,28.5219,28.5929,28.5131,28.5929,148800.0
2005-12-08 11:30:00,32.24,32.3,32.22,32.3,92400.0,28.5751,28.6283,28.5574,28.6283,92400.0
2005-12-08 12:00:00,32.3,32.35,32.28,32.35,88800.0,28.6283,28.6726,28.6106,28.6726,88800.0
2005-12-08 12:30:00,32.34,32.38,32.3,32.33,205500.0,28.6638,28.6992,28.6283,28.6549,205500.0
2005-12-08 13:00:00,32.33,32.34,32.22,32.24,108000.0,28.6549,28.6638,28.5574,28.5751,108000.0
2005-12-08 13:30:00,32.22,32.33,32.22,32.32,76800.0,28.5574,28.6549,28.5574,28.646,76800.0
2005-12-08 14:00:00,32.32,32.34,32.24,32.33,152400.0,28.646,28.6638,28.5751,28.6549,152400.0
2005-12-08 14:30:00,32.33,32.34,32.24,32.32,156600.0,28.6549,28.6638,28.5751,28.646,156600.0
2005-12-08 15:00:00,32.32,32.4,32.29,32.35,157200.0,28.646,28.7169,28.6194,28.6726,157200.0
2005-12-08 15:30:00,32.35,32.48,32.32,32.43,216300.0,28.6726,28.7878,28.646,28.7435,216300.0
2005-12-09 09:30:00,32.43,32.43,32.29,32.31,120300.0,28.7435,28.7435,28.6194,28.6372,120300.0
2005-12-09 10:00:00,32.31,32.34,32.25,32.29,86700.0,28.6372,28.6638,28.584,28.6194,86700.0
2005-12-09 10:30:00,32.29,32.33,32.22,32.24,123300.0,28.6194,28.6549,28.5574,28.5751,123300.0
2005-12-09 11:00:00,32.24,32.32,32.22,32.22,87600.0,28.5751,28.646,28.5574,28.5574,87600.0
2005-12-09 11:30:00,32.22,32.28,32.17,32.17,115200.0,28.5574,28.6106,28.5131,28.5131,115200.0
2005-12-09 12:00:00,32.17,32.24,32.17,32.19,90600.0,28.5131,28.5751,28.5131,28.5308,90600.0
2005-12-09 12:30:00,32.19,32.25,32.19,32.24,60300.0,28.5308,28.584,28.5308,28.5751,60300.0
2005-12-09 13:00:00,32.24,32.26,32.17,32.23,57900.0,28.5751,28.5929,28.5131,28.5663,57900.0
2005-12-09 13:30:00,32.23,32.34,32.23,32.25,81900.0,28.5663,28.6638,28.5663,28.584,81900.0
2005-12-09 14:00:00,32.24,32.33,32.21,32.32,69000.0,28.5751,28.6549,28.5485,28.646,69000.0
2005-12-09 14:30:00,32.33,32.38,32.31,32.36,102900.0,28.6549,28.6992,28.6372,28.6815,102900.0
2005-12-09 15:00:00,32.35,32.36,32.29,32.32,112500.0,28.6726,28.6815,28.6194,28.646,112500.0
2005-12-09 15:30:00,32.32,32.34,32.28,32.3,155400.0,28.646,28.6638,28.6106,28.6283,155400.0
2005-12-12 09:30:00,32.27,32.38,32.27,32.32,81900.0,28.6017,28.6992,28.6017,28.646,81900.0
2005-12-12 10:00:00,32.31,32.34,32.26,32.27,107700.0,28.6372,28.6638,28.5929,28.6017,107700.0
2005-12-12 10:30:00,32.28,32.3,32.23,32.29,299700.0,28.6106,28.6283,28.5663,28.6194,299700.0
2005-12-12 11:00:00,32.29,32.29,32.22,32.24,73800.0,28.6194,28.6194,28.5574,28.5751,73800.0
2005-12-12 11:30:00,32.23,32.23,32.17,32.18,52500.0,28.5663,28.5663,28.5131,28.5219,52500.0
2005-12-12 12:00:00,32.17,32.18,32.11,32.11,52800.0,28.5131,28.5219,28.4599,28.4599,52800.0
2005-12-12 12:30:00,32.1,32.1,32.04,32.1,79500.0,28.451,28.451,28.3979,28.451,79500.0
2005-12-12 13:00:00,32.1,32.1,31.93,31.97,86400.0,28.451,28.451,28.3004,28.3358,86400.0
2005-12-12 13:30:00,31.94,32.0,31.94,31.97,72600.0,28.3092,28.3624,28.3092,28.3358,72600.0
2005-12-12 14:00:00,31.97,32.06,31.97,32.06,85800.0,28.3358,28.4156,28.3358,28.4156,85800.0
2005-12-12 14:30:00,32.06,32.12,32.04,32.08,72300.0,28.4156,28.4688,28.3979,28.4333,72300.0
2005-12-12 15:00:00,32.06,32.13,32.06,32.12,81900.0,28.4156,28.4776,28.4156,28.4688,81900.0
2005-12-12 15:30:00,32.11,32.13,32.06,32.11,140400.0,28.4599,28.4776,28.4156,28.4599,140400.0
2005-12-13 09:30:00,32.03,32.25,32.03,32.23,87900.0,28.389,28.584,28.389,28.5663,87900.0
2005-12-13 10:00:00,32.24,32.3,32.22,32.27,142200.0,28.5751,28.6283,28.5574,28.6017,142200.0
2005-12-13 10:30:00,32.27,32.28,32.23,32.26,58500.0,28.6017,28.6106,28.5663,28.5929,58500.0
2005-12-13 11:00:00,32.26,32.31,32.24,32.26,73200.0,28.5929,28.6372,28.5751,28.5929,73200.0
2005-12-13 11:30:00,32.26,32.27,32.24,32.25,50400.0,28.5929,28.6017,28.5751,28.584,50400.0
2005-12-13 12:00:00,32.26,32.27,32.24,32.26,78900.0,28.5929,28.6017,28.5751,28.5929,78900.0
2005-12-13 12:30:00,32.25,32.29,32.25,32.27,44100.0,28.584,28.6194,28.584,28.6017,44100.0
2005-12-13 13:00:00,32.25,32.33,32.23,32.31,145200.0,28.584,28.6549,28.5663,28.6372,145200.0
2005-12-13 13:30:00,32.29,32.32,32.26,32.28,33900.0,28.6194,28.646,28.5929,28.6106,33900.0
2005-12-13 14:00:00,32.29,32.55,32.28,32.45,260100.0,28.6194,28.8499,28.6106,28.7613,260100.0
2005-12-13 14:30:00,32.46,32.48,32.34,32.35,210300.0,28.7701,28.7878,28.6638,28.6726,210300.0
2005-12-13 15:00:00,32.35,32.37,32.18,32.19,183600.0,28.6726,28.6904,28.5219,28.5308,183600.0
2005-12-13 15:30:00,32.2,32.25,32.13,32.15,211500.0,28.5397,28.584,28.4776,28.4954,211500.0
2005-12-14 09:30:00,32.27,32.46,32.25,32.46,116400.0,28.6017,28.7701,28.584,28.7701,116400.0
2005-12-14 10:00:00,32.38,32.38,32.3,32.3,127200.0,28.6992,28.6992,28.6283,28.6283,127200.0
2005-12-14 10:30:00,32.3,32.33,32.27,32.3,77100.0,28.6283,28.6549,28.6017,28.6283,77100.0
2005-12-14 11:00:00,32.3,32.33,32.23,32.32,72300.0,28.6283,28.6549,28.5663,28.646,72300.0
2005-12-14 11:30:00,32.32,32.39,32.29,32.35,150900.0,28.646,28.7081,28.6194,28.6726,150900.0
2005-12-14 12:00:00,32.35,32.35,32.3,32.3,124800.0,28.6726,28.6726,28.6283,28.6283,124800.0
2005-12-14 12:30:00,32.3,32.34,32.29,32.33,43500.0,28.6283,28.6638,28.6194,28.6549,43500.0
2005-12-14 13:00:00,32.33,32.33,32.28,32.33,113100.0,28.6549,28.6549,28.6106,28.6549,113100.0
2005-12-14 13:30:00,32.33,32.37,32.28,32.35,162600.0,28.6549,28.6904,28.6106,28.6726,162600.0
2005-12-14 14:00:00,32.35,32.36,32.31,32.31,204000.0,28.6726,28.6815,28.6372,28.6372,204000.0
2005-12-14 14:30:00,32.3,32.31,32.23,32.29,69900.0,28.6283,28.6372,28.5663,28.6194,69900.0
2005-12-14 15:00:00,32.3,32.33,32.28,32.32,109500.0,28.6283,28.6549,28.6106,28.646,109500.0
2005-12-14 15:30:00,32.32,32.33,32.28,32.3,144600.0,28.646,28.6549,28.6106,28.6283,144600.0
2005-12-15 09:30:00,32.3,32.3,32.04,32.04,144600.0,28.6283,28.6283,28.3979,28.3979,144600.0
2005-12-15 10:00:00,32.04,32.66,32.04,32.37,588300.0,28.3979,28.9474,28.3979,28.6904,588300.0
2005-12-15 10:30:00,32.37,32.46,32.37,32.39,118500.0,28.6904,28.7701,28.6904,28.7081,118500.0
2005-12-15 11:00:00,32.39,32.51,32.39,32.46,111900.0,28.7081,28.8144,28.7081,28.7701,111900.0
2005-12-15 11:30:00,32.46,32.53,32.46,32.49,90000.0,28.7701,28.8322,28.7701,28.7967,90000.0
2005-12-15 12:00:00,32.49,32.49,32.42,32.45,59400.0,28.7967,28.7967,28.7347,28.7613,59400.0
2005-12-15 12:30:00,32.45,32.45,32.37,32.39,64200.0,28.7613,28.7613,28.6904,28.7081,64200.0
2005-12-15 13:00:00,32.39,32.39,32.31,32.32,73500.0,28.7081,28.7081,28.6372,28.646,73500.0
2005-12-15 13:30:00,32.32,32.34,32.29,32.32,65700.0,28.646,28.6638,28.6194,28.646,65700.0
2005-12-15 14:00:00,32.3,32.32,32.21,32.21,53400.0,28.6283,28.646,28.5485,28.5485,53400.0
2005-12-15 14:30:00,32.2,32.2,32.09,32.12,91200.0,28.5397,28.5397,28.4422,28.4688,91200.0
2005-12-15 15:00:00,32.12,32.2,32.12,32.18,86100.0,28.4688,28.5397,28.4688,28.5219,86100.0
2005-12-15 15:30:00,32.18,32.29,32.17,32.28,174000.0,28.5219,28.6194,28.5131,28.6106,174000.0
2005-12-16 09:30:00,32.42,32.46,32.33,32.35,393600.0,28.7347,28.7701,28.6549,28.6726,393600.0
2005-12-16 10:00:00,32.33,32.37,32.26,32.31,55200.0,28.6549,28.6904,28.5929,28.6372,55200.0
2005-12-16 10:30:00,32.3,32.31,32.25,32.27,36900.0,28.6283,28.6372,28.584,28.6017,36900.0
2005-12-16 11:00:00,32.28,32.3,32.26,32.29,32100.0,28.6106,28.6283,28.5929,28.6194,32100.0
2005-12-16 11:30:00,32.28,32.28,32.18,32.19,43800.0,28.6106,28.6106,28.5219,28.5308,43800.0
2005-12-16 12:00:00,32.2,32.31,32.19,32.3,30300.0,28.5397,28.6372,28.5308,28.6283,30300.0
2005-12-16 12:30:00,32.3,32.32,32.28,32.3,24900.0,28.6283,28.646,28.6106,28.6283,24900.0
2005-12-16 13:00:00,32.3,32.31,32.25,32.28,18000.0,28.6283,28.6372,28.584,28.6106,18000.0
2005-12-16 13:30:00,32.29,32.35,32.29,32.35,24300.0,28.6194,28.6726,28.6194,28.6726,24300.0
2005-12-16 14:00:00,32.35,32.37,32.33,32.34,47400.0,28.6726,28.6904,28.6549,28.6638,47400.0
2005-12-16 14:30:00,32.34,32.34,32.22,32.24,48600.0,28.6638,28.6638,28.5574,28.5751,48600.0
2005-12-16 15:00:00,32.24,32.24,32.14,32.22,42600.0,28.5751,28.5751,28.4865,28.5574,42600.0
2005-12-16 15:30:00,32.21,32.24,32.15,32.19,63900.0,28.5485,28.5751,28.4954,28.5308,63900.0
2005-12-19 09:30:00,32.12,32.2,32.05,32.1,111000.0,28.4688,28.5397,28.4067,28.451,111000.0
2005-12-19 10:00:00,32.11,32.24,32.11,32.14,118800.0,28.4599,28.5751,28.4599,28.4865,118800.0
2005-12-19 10:30:00,32.14,32.18,31.95,31.98,93300.0,28.4865,28.5219,28.3181,28.3447,93300.0
2005-12-19 11:00:00,31.99,32.03,31.97,31.98,53100.0,28.3535,28.389,28.3358,28.3447,53100.0
2005-12-19 11:30:00,32.0,32.03,31.95,32.0,47400.0,28.3624,28.389,28.3181,28.3624,47400.0
2005-12-19 12:00:00,32.0,32.07,32.0,32.05,43800.0,28.3624,28.4245,28.3624,28.4067,43800.0
2005-12-19 12:30:00,32.05,32.06,31.97,31.98,31800.0,28.4067,28.4156,28.3358,28.3447,31800.0
2005-12-19 13:00:00,31.97,31.98,31.81,31.83,96900.0,28.3358,28.3447,28.194,28.2117,96900.0
2005-12-19 13:30:00,31.85,31.85,31.76,31.83,88800.0,28.2295,28.2295,28.1497,28.2117,88800.0
2005-12-19 14:00:00,31.82,31.88,31.81,31.85,84000.0,28.2029,28.2561,28.194,28.2295,84000.0
2005-12-19 14:30:00,31.85,31.92,31.79,31.86,55800.0,28.2295,28.2915,28.1763,28.2383,55800.0
2005-12-19 15:00:00,31.86,31.87,31.8,31.84,73800.0,28.2383,28.2472,28.1851,28.2206,73800.0
2005-12-19 15:30:00,31.84,31.85,31.79,31.83,130500.0,28.2206,28.2295,28.1763,28.2117,130500.0
2005-12-20 09:30:00,31.86,31.93,31.85,31.88,89400.0,28.2383,28.3004,28.2295,28.2561,89400.0
2005-12-20 10:00:00,31.87,31.92,31.8,31.85,112500.0,28.2472,28.2915,28.1851,28.2295,112500.0
2005-12-20 10:30:00,31.85,31.9,31.84,31.89,54600.0,28.2295,28.2738,28.2206,28.2649,54600.0
2005-12-20 11:00:00,31.9,31.9,31.82,31.85,31200.0,28.2738,28.2738,28.2029,28.2295,31200.0
2005-12-20 11:30:00,31.85,31.9,31.84,31.87,41100.0,28.2295,28.2738,28.2206,28.2472,41100.0
2005-12-20 12:00:00,31.88,31.92,31.87,31.92,131100.0,28.2561,28.2915,28.2472,28.2915,131100.0
2005-12-20 12:30:00,31.92,31.93,31.86,31.91,34500.0,28.2915,28.3004,28.2383,28.2826,34500.0
2005-12-20 13:00:00,31.92,31.95,31.87,31.88,70200.0,28.2915,28.3181,28.2472,28.2561,70200.0
2005-12-20 13:30:00,31.87,31.88,31.78,31.8,60000.0,28.2472,28.2561,28.1674,28.1851,60000.0
2005-12-20 14:00:00,31.8,31.85,31.77,31.83,78600.0,28.1851,28.2295,28.1586,28.2117,78600.0
2005-12-20 14:30:00,31.83,31.86,31.78,31.82,75900.0,28.2117,28.2383,28.1674,28.2029,75900.0
2005-12-20 15:00:00,31.82,31.84,31.78,31.79,97200.0,28.2029,28.2206,28.1674,28.1763,97200.0
2005-12-20 15:30:00,31.8,31.84,31.78,31.82,135900.0,28.1851,28.2206,28.1674,28.2029,135900.0
2005-12-21 09:30:00,31.97,31.99,31.88,31.94,144300.0,28.3358,28.3535,28.2561,28.3092,144300.0
2005-12-21 10:00:00,31.94,31.97,31.9,31.94,86700.0,28.3092,28.3358,28.2738,28.3092,86700.0
2005-12-21 10:30:00,31.94,31.98,31.91,31.97,128100.0,28.3092,28.3447,28.2826,28.3358,128100.0
2005-12-21 11:00:00,31.97,31.97,31.91,31.96,90600.0,28.3358,28.3358,28.2826,28.327,90600.0
2005-12-21 11:30:00,31.96,31.98,31.92,31.94,51300.0,28.327,28.3447,28.2915,28.3092,51300.0
2005-12-21 12:00:00,31.95,32.0,31.95,31.99,55800.0,28.3181,28.3624,28.3181,28.3535,55800.0
2005-12-21 12:30:00,31.98,32.05,31.98,32.04,62100.0,28.3447,28.4067,28.3447,28.3979,62100.0
2005-12-21 13:00:00,32.02,32.03,31.91,31.91,76200.0,28.3801,28.389,28.2826,28.2826,76200.0
2005-12-21 13:30:00,31.92,31.95,31.88,31.92,162000.0,28.2915,28.3181,28.2561,28.2915,162000.0
2005-12-21 14:00:00,31.92,31.97,31.9,31.96,158700.0,28.2915,28.3358,28.2738,28.327,158700.0
2005-12-21 14:30:00,31.96,31.96,31.83,31.84,104700.0,28.327,28.327,28.2117,28.2206,104700.0
2005-12-21 15:00:00,31.83,31.91,31.81,31.87,158100.0,28.2117,28.2826,28.194,28.2472,158100.0
2005-12-21 15:30:00,31.87,31.91,31.84,31.87,332400.0,28.2472,28.2826,28.2206,28.2472,332400.0
2005-12-22 09:30:00,31.93,32.06,31.9,31.94,144600.0,28.3004,28.4156,28.2738,28.3092,144600.0
2005-12-22 10:00:00,31.94,31.96,31.84,31.88,78900.0,28.3092,28.327,28.2206,28.2561,78900.0
2005-12-22 10:30:00,31.88,31.95,31.82,31.92,83700.0,28.2561,28.3181,28.2029,28.2915,83700.0
2005-12-22 11:00:00,31.91,31.93,31.87,31.93,95400.0,28.2826,28.3004,28.2472,28.3004,95400.0
2005-12-22 11:30:00,31.93,32.0,31.93,31.97,127500.0,28.3004,28.3624,28.3004,28.3358,127500.0
2005-12-22 12:00:00,31.97,32.0,31.91,31.97,130800.0,28.3358,28.3624,28.2826,28.3358,130800.0
2005-12-22 12:30:00,31.96,31.99,31.93,31.99,126000.0,28.327,28.3535,28.3004,28.3535,126000.0
2005-12-22 13:00:00,31.99,32.03,31.93,31.93,75600.0,28.3535,28.389,28.3004,28.3004,75600.0
2005-12-22 13:30:00,31.93,31.96,31.89,31.91,112800.0,28.3004,28.327,28.2649,28.2826,112800.0
2005-12-22 14:00:00,31.91,31.96,31.91,31.94,44400.0,28.2826,28.327,28.2826,28.3092,44400.0
2005-12-22 14:30:00,31.94,31.98,31.89,31.98,99600.0,28.3092,28.3447,28.2649,28.3447,99600.0
2005-12-22 15:00:00,31.98,31.98,31.93,31.95,135600.0,28.3447,28.3447,28.3004,28.3181,135600.0
2005-12-22 15:30:00,31.95,31.96,31.92,31.95,194400.0,28.3181,28.327,28.2915,28.3181,194400.0
2005-12-23 09:30:00,32.12,32.12,32.02,32.03,119400.0,28.4688,28.4688,28.3801,28.389,119400.0
2005-12-23 10:00:00,32.03,32.03,31.96,31.96,48300.0,28.389,28.389,28.327,28.327,48300.0
2005-12-23 10:30:00,31.95,32.02,31.95,31.98,49500.0,28.3181,28.3801,28.3181,28.3447,49500.0
2005-12-23 11:00:00,31.98,32.01,31.96,31.99,36600.0,28.3447,28.3713,28.327,28.3535,36600.0
2005-12-23 11:30:00,31.99,32.02,31.99,32.01,44400.0,28.3535,28.3801,28.3535,28.3713,44400.0
2005-12-23 12:00:00,32.01,32.04,32.0,32.0,29700.0,28.3713,28.3979,28.3624,28.3624,29700.0
2005-12-23 12:30:00,32.02,32.05,32.01,32.02,44400.0,28.3801,28.4067,28.3713,28.3801,44400.0
2005-12-23 13:00:00,32.04,32.05,32.0,32.03,65700.0,28.3979,28.4067,28.3624,28.389,65700.0
2005-12-23 13:30:00,32.01,32.05,32.01,32.02,43500.0,28.3713,28.4067,28.3713,28.3801,43500.0
2005-12-23 14:00:00,32.02,32.03,31.92,31.97,77100.0,28.3801,28.389,28.2915,28.3358,77100.0
2005-12-23 14:30:00,31.97,32.0,31.96,31.98,74100.0,28.3358,28.3624,28.327,28.3447,74100.0
2005-12-23 15:00:00,32.0,32.02,31.96,31.98,50400.0,28.3624,28.3801,28.327,28.3447,50400.0
2005-12-23 15:30:00,31.98,32.01,31.96,31.99,94500.0,28.3447,28.3713,28.327,28.3535,94500.0
2005-12-27 09:30:00,32.01,32.12,32.01,32.06,79200.0,28.3713,28.4688,28.3713,28.4156,79200.0
2005-12-27 10:00:00,32.05,32.07,32.02,32.05,86700.0,28.4067,28.4245,28.3801,28.4067,86700.0
2005-12-27 10:30:00,32.06,32.13,32.0,32.12,155700.0,28.4156,28.4776,28.3624,28.4688,155700.0
2005-12-27 11:00:00,32.11,32.12,32.0,32.01,88200.0,28.4599,28.4688,28.3624,28.3713,88200.0
2005-12-27 11:30:00,32.01,32.01,31.91,31.91,115800.0,28.3713,28.3713,28.2826,28.2826,115800.0
2005-12-27 12:00:00,31.91,31.91,31.81,31.9,183300.0,28.2826,28.2826,28.194,28.2738,183300.0
2005-12-27 12:30:00,31.9,31.9,31.83,31.83,63600.0,28.2738,28.2738,28.2117,28.2117,63600.0
2005-12-27 13:00:00,31.83,31.85,31.69,31.73,60900.0,28.2117,28.2295,28.0877,28.1231,60900.0
2005-12-27 13:30:00,31.73,31.75,31.57,31.57,153000.0,28.1231,28.1408,27.9813,27.9813,153000.0
2005-12-27 14:00:00,31.57,31.79,31.57,31.76,188100.0,27.9813,28.1763,27.9813,28.1497,188100.0
2005-12-27 14:30:00,31.77,31.82,31.69,31.69,85800.0,28.1586,28.2029,28.0877,28.0877,85800.0
2005-12-27 15:00:00,31.7,31.74,31.62,31.73,172800.0,28.0965,28.132,28.0256,28.1231,172800.0
2005-12-27 15:30:00,31.73,31.77,31.55,31.59,357600.0,28.1231,28.1586,27.9636,27.999,357600.0
2005-12-28 09:30:00,31.62,31.83,31.62,31.83,127800.0,28.0256,28.2117,28.0256,28.2117,127800.0
2005-12-28 10:00:00,31.87,31.97,31.84,31.84,173400.0,28.2472,28.3358,28.2206,28.2206,173400.0
2005-12-28 10:30:00,31.84,31.86,31.82,31.82,131100.0,28.2206,28.2383,28.2029,28.2029,131100.0
2005-12-28 11:00:00,31.82,31.87,31.82,31.87,97200.0,28.2029,28.2472,28.2029,28.2472,97200.0
2005-12-28 11:30:00,31.87,31.91,31.86,31.88,100200.0,28.2472,28.2826,28.2383,28.2561,100200.0
2005-12-28 12:00:00,31.88,31.9,31.86,31.88,63900.0,28.2561,28.2738,28.2383,28.2561,63900.0
2005-12-28 12:30:00,31.88,31.92,31.87,31.91,66300.0,28.2561,28.2915,28.2472,28.2826,66300.0
2005-12-28 13:00:00,31.91,31.91,31.88,31.89,107100.0,28.2826,28.2826,28.2561,28.2649,107100.0
2005-12-28 13:30:00,31.89,31.98,31.89,31.95,159300.0,28.2649,28.3447,28.2649,28.3181,159300.0
2005-12-28 14:00:00,31.95,31.98,31.94,31.95,108600.0,28.3181,28.3447,28.3092,28.3181,108600.0
2005-12-28 14:30:00,31.95,31.97,31.93,31.95,111900.0,28.3181,28.3358,28.3004,28.3181,111900.0
2005-12-28 15:00:00,31.95,31.96,31.91,31.91,72300.0,28.3181,28.327,28.2826,28.2826,72300.0
2005-12-28 15:30:00,31.92,31.92,31.8,31.81,291600.0,28.2915,28.2915,28.1851,28.194,291600.0
2005-12-29 09:30:00,31.82,31.9,31.81,31.88,123300.0,28.2029,28.2738,28.194,28.2561,123300.0
2005-12-29 10:00:00,31.87,31.93,31.84,31.88,64500.0,28.2472,28.3004,28.2206,28.2561,64500.0
2005-12-29 10:30:00,31.88,31.94,31.85,31.88,83700.0,28.2561,28.3092,28.2295,28.2561,83700.0
2005-12-29 11:00:00,31.88,31.96,31.88,31.96,80400.0,28.2561,28.327,28.2561,28.327,80400.0
2005-12-29 11:30:00,31.96,32.06,31.96,32.05,77100.0,28.327,28.4156,28.327,28.4067,77100.0
2005-12-29 12:00:00,32.06,32.07,31.99,31.99,63900.0,28.4156,28.4245,28.3535,28.3535,63900.0
2005-12-29 12:30:00,31.99,32.01,31.97,32.01,66900.0,28.3535,28.3713,28.3358,28.3713,66900.0
2005-12-29 13:00:00,32.01,32.06,31.94,31.94,55200.0,28.3713,28.4156,28.3092,28.3092,55200.0
2005-12-29 13:30:00,31.94,31.96,31.92,31.95,50100.0,28.3092,28.327,28.2915,28.3181,50100.0
2005-12-29 14:00:00,31.95,32.0,31.91,31.91,69000.0,28.3181,28.3624,28.2826,28.2826,69000.0
2005-12-29 14:30:00,31.9,31.92,31.84,31.85,80100.0,28.2738,28.2915,28.2206,28.2295,80100.0
2005-12-29 15:00:00,31.85,31.87,31.67,31.71,185100.0,28.2295,28.2472,28.0699,28.1054,185100.0
2005-12-29 15:30:00,31.7,31.75,31.68,31.71,154200.0,28.0965,28.1408,28.0788,28.1054,154200.0
2005-12-30 09:30:00,31.63,31.63,31.5,31.52,62700.0,28.0345,28.0345,27.9192,27.937,62700.0
2005-12-30 10:00:00,31.51,31.59,31.48,31.53,63300.0,27.9281,27.999,27.9015,27.9458,63300.0
2005-12-30 10:30:00,31.53,31.55,31.49,31.5,66000.0,27.9458,27.9636,27.9104,27.9192,66000.0
2005-12-30 11:00:00,31.5,31.55,31.49,31.51,66600.0,27.9192,27.9636,27.9104,27.9281,66600.0
2005-12-30 11:30:00,31.5,31.52,31.49,31.52,39300.0,27.9192,27.937,27.9104,27.937,39300.0
2005-12-30 12:00:00,31.53,31.61,31.51,31.6,74400.0,27.9458,28.0167,27.9281,28.0079,74400.0
2005-12-30 12:30:00,31.6,31.62,31.57,31.57,69300.0,28.0079,28.0256,27.9813,27.9813,69300.0
2005-12-30 13:00:00,31.57,31.57,31.52,31.53,42600.0,27.9813,27.9813,27.937,27.9458,42600.0
2005-12-30 13:30:00,31.53,31.62,31.52,31.61,54900.0,27.9458,28.0256,27.937,28.0167,54900.0
2005-12-30 14:00:00,31.61,31.67,31.58,31.58,70200.0,28.0167,28.0699,27.9902,27.9902,70200.0
2005-12-30 14:30:00,31.58,31.6,31.53,31.6,57900.0,27.9902,28.0079,27.9458,28.0079,57900.0
2005-12-30 15:00:00,31.6,31.63,31.55,31.62,70200.0,28.0079,28.0345,27.9636,28.0256,70200.0
2005-12-30 15:30:00,31.61,31.65,31.54,31.6,375600.0,28.0167,28.0522,27.9547,28.0079,375600.0
2006-01-03 09:30:00,31.7,31.72,31.57,31.61,167100.0,28.0965,28.1142,27.9813,28.0167,167100.0
2006-01-03 10:00:00,31.61,31.72,31.56,31.56,108000.0,28.0167,28.1142,27.9724,27.9724,108000.0
2006-01-03 10:30:00,31.57,31.63,31.53,31.63,122100.0,27.9813,28.0345,27.9458,28.0345,122100.0
2006-01-03 11:00:00,31.63,31.67,31.6,31.63,68700.0,28.0345,28.0699,28.0079,28.0345,68700.0
2006-01-03 11:30:00,31.63,31.68,31.6,31.65,54300.0,28.0345,28.0788,28.0079,28.0522,54300.0
2006-01-03 12:00:00,31.66,31.7,31.63,31.63,54000.0,28.0611,28.0965,28.0345,28.0345,54000.0
2006-01-03 12:30:00,31.62,31.7,31.59,31.68,51600.0,28.0256,28.0965,27.999,28.0788,51600.0
2006-01-03 13:00:00,31.69,31.76,31.67,31.73,57000.0,28.0877,28.1497,28.0699,28.1231,57000.0
2006-01-03 13:30:00,31.73,31.8,31.69,31.75,74700.0,28.1231,28.1851,28.0877,28.1408,74700.0
2006-01-03 14:00:00,31.75,31.95,31.75,31.94,89700.0,28.1408,28.3181,28.1408,28.3092,89700.0
2006-01-03 14:30:00,31.93,32.03,31.93,32.01,79500.0,28.3004,28.389,28.3004,28.3713,79500.0
2006-01-03 15:00:00,32.01,32.16,32.01,32.13,163500.0,28.3713,28.5042,28.3713,28.4776,163500.0
2006-01-03 15:30:00,32.13,32.24,32.13,32.23,243900.0,28.4776,28.5751,28.4776,28.5663,243900.0
2006-01-04 09:30:00,32.33,32.43,32.31,32.39,265800.0,28.6549,28.7435,28.6372,28.7081,265800.0
2006-01-04 10:00:00,32.39,32.51,32.39,32.5,97500.0,28.7081,28.8144,28.7081,28.8056,97500.0
2006-01-04 10:30:00,32.5,32.5,32.4,32.45,105900.0,28.8056,28.8056,28.7169,28.7613,105900.0
2006-01-04 11:00:00,32.46,32.61,32.43,32.59,112800.0,28.7701,28.9031,28.7435,28.8853,112800.0
2006-01-04 11:30:00,32.6,32.69,32.59,32.65,136200.0,28.8942,28.974,28.8853,28.9385,136200.0
2006-01-04 12:00:00,32.65,32.68,32.54,32.54,88500.0,28.9385,28.9651,28.841,28.841,88500.0
2006-01-04 12:30:00,32.54,32.54,32.47,32.48,70500.0,28.841,28.841,28.779,28.7878,70500.0
2006-01-04 13:00:00,32.47,32.54,32.44,32.53,75900.0,28.779,28.841,28.7524,28.8322,75900.0
2006-01-04 13:30:00,32.54,32.57,32.46,32.53,76800.0,28.841,28.8676,28.7701,28.8322,76800.0
2006-01-04 14:00:00,32.52,32.53,32.42,32.52,88200.0,28.8233,28.8322,28.7347,28.8233,88200.0
2006-01-04 14:30:00,32.52,32.62,32.51,32.54,87300.0,28.8233,28.9119,28.8144,28.841,87300.0
2006-01-04 15:00:00,32.54,32.58,32.48,32.55,93600.0,28.841,28.8765,28.7878,28.8499,93600.0
2006-01-04 15:30:00,32.55,32.58,32.48,32.54,211500.0,28.8499,28.8765,28.7878,28.841,211500.0
2006-01-05 09:30:00,32.57,32.68,32.55,32.65,93600.0,28.8676,28.9651,28.8499,28.9385,93600.0
2006-01-05 10:00:00,32.65,32.65,32.48,32.48,82200.0,28.9385,28.9385,28.7878,28.7878,82200.0
2006-01-05 10:30:00,32.48,32.49,32.35,32.46,159900.0,28.7878,28.7967,28.6726,28.7701,159900.0
2006-01-05 11:00:00,32.47,32.55,32.46,32.48,72600.0,28.779,28.8499,28.7701,28.7878,72600.0
2006-01-05 11:30:00,32.49,32.55,32.49,32.55,99600.0,28.7967,28.8499,28.7967,28.8499,99600.0
2006-01-05 12:00:00,32.55,32.73,32.53,32.7,134700.0,28.8499,29.0094,28.8322,28.9828,134700.0
2006-01-05 12:30:00,32.7,32.74,32.63,32.66,131700.0,28.9828,29.0183,28.9208,28.9474,131700.0
2006-01-05 13:00:00,32.66,32.72,32.65,32.66,68400.0,28.9474,29.0006,28.9385,28.9474,68400.0
2006-01-05 13:30:00,32.66,32.75,32.66,32.72,73800.0,28.9474,29.0272,28.9474,29.0006,73800.0
2006-01-05 14:00:00,32.72,32.73,32.59,32.61,127800.0,29.0006,29.0094,28.8853,28.9031,127800.0
2006-01-05 14:30:00,32.62,32.69,32.62,32.69,108900.0,28.9119,28.974,28.9119,28.974,108900.0
2006-01-05 15:00:00,32.69,32.7,32.65,32.66,77700.0,28.974,28.9828,28.9385,28.9474,77700.0
2006-01-05 15:30:00,32.67,32.69,32.62,32.67,70200.0,28.9562,28.974,28.9119,28.9562,70200.0
2006-01-06 09:30:00,32.65,32.89,32.61,32.83,120300.0,28.9385,29.1512,28.9031,29.0981,120300.0
2006-01-06 10:00:00,32.83,32.87,32.72,32.82,112500.0,29.0981,29.1335,29.0006,29.0892,112500.0
2006-01-06 10:30:00,32.81,32.86,32.7,32.7,77700.0,29.0803,29.1247,28.9828,28.9828,77700.0
2006-01-06 11:00:00,32.71,32.75,32.64,32.75,70800.0,28.9917,29.0272,28.9297,29.0272,70800.0
2006-01-06 11:30:00,32.75,32.77,32.71,32.74,77400.0,29.0272,29.0449,28.9917,29.0183,77400.0
2006-01-06 12:00:00,32.74,32.89,32.74,32.86,59700.0,29.0183,29.1512,29.0183,29.1247,59700.0
2006-01-06 12:30:00,32.86,32.88,32.77,32.78,46500.0,29.1247,29.1424,29.0449,29.0537,46500.0
2006-01-06 13:00:00,32.78,32.82,32.77,32.81,36000.0,29.0537,29.0892,29.0449,29.0803,36000.0
2006-01-06 13:30:00,32.82,32.95,32.81,32.9,58800.0,29.0892,29.2044,29.0803,29.1601,58800.0
2006-01-06 14:00:00,32.9,32.95,32.85,32.93,66900.0,29.1601,29.2044,29.1158,29.1867,66900.0
2006-01-06 14:30:00,32.94,32.96,32.89,32.92,54000.0,29.1956,29.2133,29.1512,29.1778,54000.0
2006-01-06 15:00:00,32.93,32.98,32.92,32.93,56700.0,29.1867,29.231,29.1778,29.1867,56700.0
2006-01-06 15:30:00,32.93,32.98,32.91,32.95,142200.0,29.1867,29.231,29.169,29.2044,142200.0
2006-01-09 09:30:00,32.93,32.97,32.87,32.96,66000.0,29.1867,29.2221,29.1335,29.2133,66000.0
2006-01-09 10:00:00,32.96,33.0,32.89,32.93,66000.0,29.2133,29.2487,29.1512,29.1867,66000.0
2006-01-09 10:30:00,32.92,32.93,32.87,32.88,77100.0,29.1778,29.1867,29.1335,29.1424,77100.0
2006-01-09 11:00:00,32.88,32.9,32.83,32.9,51600.0,29.1424,29.1601,29.0981,29.1601,51600.0
2006-01-09 11:30:00,32.9,32.9,32.78,32.83,36600.0,29.1601,29.1601,29.0537,29.0981,36600.0
2006-01-09 12:00:00,32.85,32.9,32.83,32.9,27000.0,29.1158,29.1601,29.0981,29.1601,27000.0
2006-01-09 12:30:00,32.9,32.96,32.88,32.93,17100.0,29.1601,29.2133,29.1424,29.1867,17100.0
2006-01-09 13:00:00,32.93,32.94,32.88,32.9,19200.0,29.1867,29.1956,29.1424,29.1601,19200.0
2006-01-09 13:30:00,32.9,33.0,32.88,32.97,34800.0,29.1601,29.2487,29.1424,29.2221,34800.0
2006-01-09 14:00:00,32.97,32.99,32.95,32.95,13500.0,29.2221,29.2399,29.2044,29.2044,13500.0
2006-01-09 14:30:00,32.95,32.95,32.87,32.93,42000.0,29.2044,29.2044,29.1335,29.1867,42000.0
2006-01-09 15:00:00,32.9,32.91,32.87,32.89,31800.0,29.1601,29.169,29.1335,29.1512,31800.0
2006-01-09 15:30:00,32.89,32.98,32.89,32.91,80100.0,29.1512,29.231,29.1512,29.169,80100.0
2006-01-10 09:30:00,32.83,32.92,32.81,32.85,75600.0,29.0981,29.1778,29.0803,29.1158,75600.0
2006-01-10 10:00:00,32.87,32.94,32.87,32.88,98400.0,29.1335,29.1956,29.1335,29.1424,98400.0
2006-01-10 10:30:00,32.88,32.88,32.81,32.88,78600.0,29.1424,29.1424,29.0803,29.1424,78600.0
2006-01-10 11:00:00,32.88,32.88,32.8,32.83,91500.0,29.1424,29.1424,29.0715,29.0981,91500.0
2006-01-10 11:30:00,32.83,32.95,32.83,32.95,110400.0,29.0981,29.2044,29.0981,29.2044,110400.0
2006-01-10 12:00:00,32.95,33.05,32.95,33.0,117600.0,29.2044,29.2931,29.2044,29.2487,117600.0
2006-01-10 12:30:00,33.0,33.03,32.98,33.02,51600.0,29.2487,29.2753,29.231,29.2665,51600.0
2006-01-10 13:00:00,33.02,33.1,33.02,33.05,101100.0,29.2665,29.3374,29.2665,29.2931,101100.0
2006-01-10 13:30:00,33.05,33.08,33.05,33.06,58500.0,29.2931,29.3196,29.2931,29.3019,58500.0
2006-01-10 14:00:00,33.06,33.12,33.03,33.07,84300.0,29.3019,29.3551,29.2753,29.3108,84300.0
2006-01-10 14:30:00,33.07,33.1,33.06,33.07,78000.0,29.3108,29.3374,29.3019,29.3108,78000.0
2006-01-10 15:00:00,33.08,33.11,33.05,33.09,66300.0,29.3196,29.3462,29.2931,29.3285,66300.0
2006-01-10 15:30:00,33.11,33.13,33.07,33.12,105300.0,29.3462,29.364,29.3108,29.3551,105300.0
2006-01-11 09:30:00,33.18,33.19,33.08,33.1,64200.0,29.4083,29.4171,29.3196,29.3374,64200.0
2006-01-11 10:00:00,33.08,33.1,33.02,33.07,50400.0,29.3196,29.3374,29.2665,29.3108,50400.0
2006-01-11 10:30:00,33.06,33.06,32.96,33.04,214200.0,29.3019,29.3019,29.2133,29.2842,214200.0
2006-01-11 11:00:00,33.04,33.16,33.03,33.14,67200.0,29.2842,29.3905,29.2753,29.3728,67200.0
2006-01-11 11:30:00,33.14,33.25,33.12,33.19,68400.0,29.3728,29.4703,29.3551,29.4171,68400.0
2006-01-11 12:00:00,33.2,33.33,33.19,33.3,118500.0,29.426,29.5412,29.4171,29.5146,118500.0
2006-01-11 12:30:00,33.31,33.37,33.29,33.35,138300.0,29.5235,29.5767,29.5058,29.559,138300.0
2006-01-11 13:00:00,33.35,33.35,33.22,33.22,135600.0,29.559,29.559,29.4437,29.4437,135600.0
2006-01-11 13:30:00,33.21,33.24,33.17,33.2,106200.0,29.4349,29.4615,29.3994,29.426,106200.0
2006-01-11 14:00:00,33.21,33.29,33.21,33.27,100200.0,29.4349,29.5058,29.4349,29.488,100200.0
2006-01-11 14:30:00,33.27,33.36,33.25,33.35,85500.0,29.488,29.5678,29.4703,29.559,85500.0
2006-01-11 15:00:00,33.35,33.36,33.3,33.31,69900.0,29.559,29.5678,29.5146,29.5235,69900.0
2006-01-11 15:30:00,33.31,33.32,33.2,33.25,146400.0,29.5235,29.5324,29.426,29.4703,146400.0
2006-01-12 09:30:00,33.3,33.37,33.25,33.34,54600.0,29.5146,29.5767,29.4703,29.5501,54600.0
2006-01-12 10:00:00,33.34,33.42,33.33,33.42,88200.0,29.5501,29.621,29.5412,29.621,88200.0
2006-01-12 10:30:00,33.43,33.44,33.39,33.42,92100.0,29.6299,29.6387,29.5944,29.621,92100.0
2006-01-12 11:00:00,33.44,33.47,33.37,33.44,99600.0,29.6387,29.6653,29.5767,29.6387,99600.0
2006-01-12 11:30:00,33.46,33.54,33.45,33.49,104700.0,29.6564,29.7274,29.6476,29.683,104700.0
2006-01-12 12:00:00,33.49,33.5,33.42,33.43,43500.0,29.683,29.6919,29.621,29.6299,43500.0
2006-01-12 12:30:00,33.43,33.46,33.4,33.41,30900.0,29.6299,29.6564,29.6033,29.6121,30900.0
2006-01-12 13:00:00,33.4,33.4,33.28,33.29,58200.0,29.6033,29.6033,29.4969,29.5058,58200.0
2006-01-12 13:30:00,33.29,33.31,33.18,33.22,86700.0,29.5058,29.5235,29.4083,29.4437,86700.0
2006-01-12 14:00:00,33.21,33.25,33.12,33.14,115500.0,29.4349,29.4703,29.3551,29.3728,115500.0
2006-01-12 14:30:00,33.14,33.21,33.12,33.2,61200.0,29.3728,29.4349,29.3551,29.426,61200.0
2006-01-12 15:00:00,33.2,33.21,33.16,33.17,68700.0,29.426,29.4349,29.3905,29.3994,68700.0
2006-01-12 15:30:00,33.17,33.27,33.17,33.27,204900.0,29.3994,29.488,29.3994,29.488,204900.0
2006-01-13 09:30:00,33.45,33.69,33.42,33.61,198300.0,29.6476,29.8603,29.621,29.7894,198300.0
2006-01-13 10:00:00,33.61,33.63,33.55,33.55,144000.0,29.7894,29.8071,29.7362,29.7362,144000.0
2006-01-13 10:30:00,33.55,33.55,33.41,33.5,127800.0,29.7362,29.7362,29.6121,29.6919,127800.0
2006-01-13 11:00:00,33.49,33.59,33.47,33.59,123900.0,29.683,29.7717,29.6653,29.7717,123900.0
2006-01-13 11:30:00,33.6,33.64,33.59,33.63,96600.0,29.7805,29.816,29.7717,29.8071,96600.0
2006-01-13 12:00:00,33.64,33.65,33.6,33.61,68400.0,29.816,29.8248,29.7805,29.7894,68400.0
2006-01-13 12:30:00,33.61,33.61,33.48,33.5,66900.0,29.7894,29.7894,29.6742,29.6919,66900.0
2006-01-13 13:00:00,33.5,33.56,33.48,33.53,61200.0,29.6919,29.7451,29.6742,29.7185,61200.0
2006-01-13 13:30:00,33.53,33.54,33.49,33.54,42600.0,29.7185,29.7274,29.683,29.7274,42600.0
2006-01-13 14:00:00,33.54,33.54,33.47,33.48,101100.0,29.7274,29.7274,29.6653,29.6742,101100.0
2006-01-13 14:30:00,33.48,33.57,33.48,33.56,93000.0,29.6742,29.7539,29.6742,29.7451,93000.0
2006-01-13 15:00:00,33.57,33.62,33.57,33.61,110100.0,29.7539,29.7983,29.7539,29.7894,110100.0
2006-01-13 15:30:00,33.6,33.62,33.56,33.61,189600.0,29.7805,29.7983,29.7451,29.7894,189600.0
2006-01-17 09:30:00,33.43,33.56,33.42,33.51,94200.0,29.6299,29.7451,29.621,29.7008,94200.0
2006-01-17 10:00:00,33.51,33.51,33.37,33.45,69600.0,29.7008,29.7008,29.5767,29.6476,69600.0
2006-01-17 10:30:00,33.46,33.46,33.3,33.39,176400.0,29.6564,29.6564,29.5146,29.5944,176400.0
2006-01-17 11:00:00,33.39,33.51,33.37,33.48,152100.0,29.5944,29.7008,29.5767,29.6742,152100.0
2006-01-17 11:30:00,33.47,33.48,33.39,33.48,68400.0,29.6653,29.6742,29.5944,29.6742,68400.0
2006-01-17 12:00:00,33.48,33.49,33.37,33.41,68100.0,29.6742,29.683,29.5767,29.6121,68100.0
2006-01-17 12:30:00,33.4,33.46,33.37,33.42,68400.0,29.6033,29.6564,29.5767,29.621,68400.0
2006-01-17 13:00:00,33.41,33.43,33.34,33.37,86400.0,29.6121,29.6299,29.5501,29.5767,86400.0
2006-01-17 13:30:00,33.38,33.46,33.35,33.41,96000.0,29.5855,29.6564,29.559,29.6121,96000.0
2006-01-17 14:00:00,33.4,33.49,33.4,33.46,66600.0,29.6033,29.683,29.6033,29.6564,66600.0
2006-01-17 14:30:00,33.46,33.47,33.38,33.46,80700.0,29.6564,29.6653,29.5855,29.6564,80700.0
2006-01-17 15:00:00,33.47,33.48,33.45,33.46,82800.0,29.6653,29.6742,29.6476,29.6564,82800.0
2006-01-17 15:30:00,33.46,33.47,33.4,33.41,115200.0,29.6564,29.6653,29.6033,29.6121,115200.0
2006-01-18 09:30:00,33.4,33.4,33.27,33.33,270000.0,29.6033,29.6033,29.488,29.5412,270000.0
2006-01-18 10:00:00,33.33,33.38,33.3,33.38,136800.0,29.5412,29.5855,29.5146,29.5855,136800.0
2006-01-18 10:30:00,33.38,33.38,33.31,33.31,143100.0,29.5855,29.5855,29.5235,29.5235,143100.0
2006-01-18 11:00:00,33.31,33.31,33.28,33.28,144900.0,29.5235,29.5235,29.4969,29.4969,144900.0
2006-01-18 11:30:00,33.27,33.27,33.15,33.15,129300.0,29.488,29.488,29.3817,29.3817,129300.0
2006-01-18 12:00:00,33.15,33.16,33.08,33.1,93600.0,29.3817,29.3905,29.3196,29.3374,93600.0
2006-01-18 12:30:00,33.1,33.11,33.04,33.04,87600.0,29.3374,29.3462,29.2842,29.2842,87600.0
2006-01-18 13:00:00,33.04,33.04,32.93,32.93,163800.0,29.2842,29.2842,29.1867,29.1867,163800.0
2006-01-18 13:30:00,32.93,32.99,32.9,32.97,174900.0,29.1867,29.2399,29.1601,29.2221,174900.0
2006-01-18 14:00:00,32.97,33.04,32.96,33.03,103500.0,29.2221,29.2842,29.2133,29.2753,103500.0
2006-01-18 14:30:00,33.03,33.06,32.95,32.97,128700.0,29.2753,29.3019,29.2044,29.2221,128700.0
2006-01-18 15:00:00,32.98,33.09,32.96,33.09,125400.0,29.231,29.3285,29.2133,29.3285,125400.0
2006-01-18 15:30:00,33.08,33.19,33.08,33.13,177000.0,29.3196,29.4171,29.3196,29.364,177000.0
2006-01-19 09:30:00,33.16,33.33,33.15,33.28,80100.0,29.3905,29.5412,29.3817,29.4969,80100.0
2006-01-19 10:00:00,33.29,33.33,33.24,33.27,95700.0,29.5058,29.5412,29.4615,29.488,95700.0
2006-01-19 10:30:00,33.27,33.36,33.25,33.31,119700.0,29.488,29.5678,29.4703,29.5235,119700.0
2006-01-19 11:00:00,33.31,33.32,33.25,33.31,72000.0,29.5235,29.5324,29.4703,29.5235,72000.0
2006-01-19 11:30:00,33.31,33.38,33.29,33.36,105900.0,29.5235,29.5855,29.5058,29.5678,105900.0
2006-01-19 12:00:00,33.36,33.41,33.34,33.41,156300.0,29.5678,29.6121,29.5501,29.6121,156300.0
2006-01-19 12:30:00,33.41,33.45,33.38,33.42,67500.0,29.6121,29.6476,29.5855,29.621,67500.0
2006-01-19 13:00:00,33.43,33.58,33.43,33.54,130800.0,29.6299,29.7628,29.6299,29.7274,130800.0
2006-01-19 13:30:00,33.56,33.56,33.46,33.5,147000.0,29.7451,29.7451,29.6564,29.6919,147000.0
2006-01-19 14:00:00,33.51,33.51,33.49,33.49,73200.0,29.7008,29.7008,29.683,29.683,73200.0
2006-01-19 14:30:00,33.49,33.49,33.41,33.45,114300.0,29.683,29.683,29.6121,29.6476,114300.0
2006-01-19 15:00:00,33.44,33.45,33.36,33.42,118200.0,29.6387,29.6476,29.5678,29.621,118200.0
2006-01-19 15:30:00,33.42,33.42,33.37,33.39,160500.0,29.621,29.621,29.5767,29.5944,160500.0
2006-01-20 09:30:00,33.33,33.37,33.32,33.35,118800.0,29.5412,29.5767,29.5324,29.559,118800.0
2006-01-20 10:00:00,33.35,33.38,33.3,33.34,108000.0,29.559,29.5855,29.5146,29.5501,108000.0
2006-01-20 10:30:00,33.32,33.34,33.27,33.31,85800.0,29.5324,29.5501,29.488,29.5235,85800.0
2006-01-20 11:00:00,33.3,33.38,33.29,33.38,219000.0,29.5146,29.5855,29.5058,29.5855,219000.0
2006-01-20 11:30:00,33.37,33.38,33.21,33.26,257700.0,29.5767,29.5855,29.4349,29.4792,257700.0
2006-01-20 12:00:00,33.26,33.33,33.26,33.33,138600.0,29.4792,29.5412,29.4792,29.5412,138600.0
2006-01-20 12:30:00,33.33,33.33,33.28,33.33,108600.0,29.5412,29.5412,29.4969,29.5412,108600.0
2006-01-20 13:00:00,33.33,33.33,33.29,33.3,121800.0,29.5412,29.5412,29.5058,29.5146,121800.0
2006-01-20 13:30:00,33.29,33.29,33.2,33.22,109200.0,29.5058,29.5058,29.426,29.4437,109200.0
2006-01-20 14:00:00,33.21,33.33,33.18,33.33,119700.0,29.4349,29.5412,29.4083,29.5412,119700.0
2006-01-20 14:30:00,33.33,33.35,33.25,33.25,165900.0,29.5412,29.559,29.4703,29.4703,165900.0
2006-01-20 15:00:00,33.25,33.27,33.18,33.19,148800.0,29.4703,29.488,29.4083,29.4171,148800.0
2006-01-20 15:30:00,33.19,33.22,33.1,33.1,301500.0,29.4171,29.4437,29.3374,29.3374,301500.0
2006-01-23 09:30:00,33.09,33.19,33.05,33.07,228000.0,29.3285,29.4171,29.2931,29.3108,228000.0
2006-01-23 10:00:00,33.07,33.18,33.07,33.18,82500.0,29.3108,29.4083,29.3108,29.4083,82500.0
2006-01-23 10:30:00,33.18,33.27,33.13,33.25,77400.0,29.4083,29.488,29.364,29.4703,77400.0
2006-01-23 11:00:00,33.26,33.26,33.2,33.22,45300.0,29.4792,29.4792,29.426,29.4437,45300.0
2006-01-23 11:30:00,33.22,33.26,33.2,33.25,83700.0,29.4437,29.4792,29.426,29.4703,83700.0
2006-01-23 12:00:00,33.25,33.3,33.25,33.28,119400.0,29.4703,29.5146,29.4703,29.4969,119400.0
2006-01-23 12:30:00,33.29,33.32,33.18,33.19,95100.0,29.5058,29.5324,29.4083,29.4171,95100.0
2006-01-23 13:00:00,33.19,33.31,33.18,33.31,75000.0,29.4171,29.5235,29.4083,29.5235,75000.0
2006-01-23 13:30:00,33.3,33.32,33.23,33.28,62100.0,29.5146,29.5324,29.4526,29.4969,62100.0
2006-01-23 14:00:00,33.29,33.31,33.22,33.22,151800.0,29.5058,29.5235,29.4437,29.4437,151800.0
2006-01-23 14:30:00,33.23,33.25,33.14,33.25,115200.0,29.4526,29.4703,29.3728,29.4703,115200.0
2006-01-23 15:00:00,33.25,33.32,33.25,33.29,107100.0,29.4703,29.5324,29.4703,29.5058,107100.0
2006-01-23 15:30:00,33.29,33.32,33.22,33.27,166800.0,29.5058,29.5324,29.4437,29.488,166800.0
2006-01-24 09:30:00,33.32,33.36,33.2,33.36,131100.0,29.5324,29.5678,29.426,29.5678,131100.0
2006-01-24 10:00:00,33.36,33.37,33.24,33.28,117300.0,29.5678,29.5767,29.4615,29.4969,117300.0
2006-01-24 10:30:00,33.28,33.28,33.11,33.12,147600.0,29.4969,29.4969,29.3462,29.3551,147600.0
2006-01-24 11:00:00,33.11,33.12,32.94,32.96,166800.0,29.3462,29.3551,29.1956,29.2133,166800.0
2006-01-24 11:30:00,32.94,33.05,32.94,33.02,111600.0,29.1956,29.2931,29.1956,29.2665,111600.0
2006-01-24 12:00:00,33.02,33.06,32.96,32.99,95100.0,29.2665,29.3019,29.2133,29.2399,95100.0
2006-01-24 12:30:00,32.99,33.05,32.92,33.01,72000.0,29.2399,29.2931,29.1778,29.2576,72000.0
2006-01-24 13:00:00,33.02,33.02,32.95,33.02,72900.0,29.2665,29.2665,29.2044,29.2665,72900.0
2006-01-24 13:30:00,33.02,33.07,32.97,33.07,76800.0,29.2665,29.3108,29.2221,29.3108,76800.0
2006-01-24 14:00:00,33.07,33.14,33.05,33.08,96300.0,29.3108,29.3728,29.2931,29.3196,96300.0
2006-01-24 14:30:00,33.1,33.1,33.01,33.01,90900.0,29.3374,29.3374,29.2576,29.2576,90900.0
2006-01-24 15:00:00,33.01,33.05,32.95,32.97,141000.0,29.2576,29.2931,29.2044,29.2221,141000.0
2006-01-24 15:30:00,32.99,33.01,32.94,32.97,143100.0,29.2399,29.2576,29.1956,29.2221,143100.0
2006-01-25 09:30:00,33.02,33.15,32.96,33.02,97200.0,29.2665,29.3817,29.2133,29.2665,97200.0
2006-01-25 10:00:00,33.02,33.04,32.8,32.81,89400.0,29.2665,29.2842,29.0715,29.0803,89400.0
2006-01-25 10:30:00,32.8,32.9,32.77,32.89,211200.0,29.0715,29.1601,29.0449,29.1512,211200.0
2006-01-25 11:00:00,32.9,32.98,32.86,32.87,81300.0,29.1601,29.231,29.1247,29.1335,81300.0
2006-01-25 11:30:00,32.86,32.87,32.72,32.8,102900.0,29.1247,29.1335,29.0006,29.0715,102900.0
2006-01-25 12:00:00,32.79,32.81,32.7,32.71,80400.0,29.0626,29.0803,28.9828,28.9917,80400.0
2006-01-25 12:30:00,32.7,32.9,32.7,32.89,84900.0,28.9828,29.1601,28.9828,29.1512,84900.0
2006-01-25 13:00:00,32.88,32.96,32.83,32.83,79500.0,29.1424,29.2133,29.0981,29.0981,79500.0
2006-01-25 13:30:00,32.83,32.83,32.7,32.71,54900.0,29.0981,29.0981,28.9828,28.9917,54900.0
2006-01-25 14:00:00,32.71,32.76,32.65,32.65,101700.0,28.9917,29.036,28.9385,28.9385,101700.0
2006-01-25 14:30:00,32.65,32.67,32.5,32.51,151200.0,28.9385,28.9562,28.8056,28.8144,151200.0
2006-01-25 15:00:00,32.52,32.67,32.52,32.63,164100.0,28.8233,28.9562,28.8233,28.9208,164100.0
2006-01-25 15:30:00,32.63,32.67,32.6,32.65,234600.0,28.9208,28.9562,28.8942,28.9385,234600.0
2006-01-26 09:30:00,32.78,32.88,32.77,32.82,200100.0,29.0537,29.1424,29.0449,29.0892,200100.0
2006-01-26 10:00:00,32.81,32.87,32.8,32.86,135600.0,29.0803,29.1335,29.0715,29.1247,135600.0
2006-01-26 10:30:00,32.86,32.97,32.81,32.96,191100.0,29.1247,29.2221,29.0803,29.2133,191100.0
2006-01-26 11:00:00,32.96,33.16,32.96,33.13,154800.0,29.2133,29.3905,29.2133,29.364,154800.0
2006-01-26 11:30:00,33.13,33.2,33.1,33.2,115800.0,29.364,29.426,29.3374,29.426,115800.0
2006-01-26 12:00:00,33.2,33.32,33.19,33.32,100500.0,29.426,29.5324,29.4171,29.5324,100500.0
2006-01-26 12:30:00,33.32,33.38,33.28,33.33,106800.0,29.5324,29.5855,29.4969,29.5412,106800.0
2006-01-26 13:00:00,33.33,33.4,33.33,33.38,87900.0,29.5412,29.6033,29.5412,29.5855,87900.0
2006-01-26 13:30:00,33.37,33.4,33.3,33.36,128700.0,29.5767,29.6033,29.5146,29.5678,128700.0
2006-01-26 14:00:00,33.36,33.36,33.21,33.29,154200.0,29.5678,29.5678,29.4349,29.5058,154200.0
2006-01-26 14:30:00,33.29,33.37,33.26,33.33,151200.0,29.5058,29.5767,29.4792,29.5412,151200.0
2006-01-26 15:00:00,33.33,33.4,33.32,33.38,178500.0,29.5412,29.6033,29.5324,29.5855,178500.0
2006-01-26 15:30:00,33.38,33.44,33.34,33.43,246900.0,29.5855,29.6387,29.5501,29.6299,246900.0
2006-01-27 09:30:00,33.33,33.4,33.27,33.32,112200.0,29.5412,29.6033,29.488,29.5324,112200.0
2006-01-27 10:00:00,33.32,33.47,33.3,33.37,147900.0,29.5324,29.6653,29.5146,29.5767,147900.0
2006-01-27 10:30:00,33.39,33.43,33.35,33.39,62400.0,29.5944,29.6299,29.559,29.5944,62400.0
2006-01-27 11:00:00,33.38,33.4,33.35,33.37,76200.0,29.5855,29.6033,29.559,29.5767,76200.0
2006-01-27 11:30:00,33.37,33.37,33.3,33.3,72600.0,29.5767,29.5767,29.5146,29.5146,72600.0
2006-01-27 12:00:00,33.3,33.33,33.25,33.25,58500.0,29.5146,29.5412,29.4703,29.4703,58500.0
2006-01-27 12:30:00,33.26,33.28,33.22,33.26,57000.0,29.4792,29.4969,29.4437,29.4792,57000.0
2006-01-27 13:00:00,33.25,33.28,33.21,33.24,81300.0,29.4703,29.4969,29.4349,29.4615,81300.0
2006-01-27 13:30:00,33.25,33.31,33.2,33.21,53100.0,29.4703,29.5235,29.426,29.4349,53100.0
2006-01-27 14:00:00,33.21,33.3,33.19,33.28,81900.0,29.4349,29.5146,29.4171,29.4969,81900.0
2006-01-27 14:30:00,33.27,33.28,33.23,33.26,43800.0,29.488,29.4969,29.4526,29.4792,43800.0
2006-01-27 15:00:00,33.27,33.33,33.27,33.27,93000.0,29.488,29.5412,29.488,29.488,93000.0
2006-01-27 15:30:00,33.28,33.28,33.17,33.18,118500.0,29.4969,29.4969,29.3994,29.4083,118500.0
2006-01-30 09:30:00,32.97,33.3,32.97,33.25,141900.0,29.2221,29.5146,29.2221,29.4703,141900.0
2006-01-30 10:00:00,33.26,33.32,33.24,33.25,74100.0,29.4792,29.5324,29.4615,29.4703,74100.0
2006-01-30 10:30:00,33.24,33.26,33.2,33.2,57600.0,29.4615,29.4792,29.426,29.426,57600.0
2006-01-30 11:00:00,33.2,33.2,33.1,33.13,64500.0,29.426,29.426,29.3374,29.364,64500.0
2006-01-30 11:30:00,33.13,33.2,33.09,33.13,59100.0,29.364,29.426,29.3285,29.364,59100.0
2006-01-30 12:00:00,33.13,33.21,33.13,33.18,36300.0,29.364,29.4349,29.364,29.4083,36300.0
2006-01-30 12:30:00,33.19,33.27,33.18,33.18,63300.0,29.4171,29.488,29.4083,29.4083,63300.0
2006-01-30 13:00:00,33.18,33.19,33.13,33.19,102000.0,29.4083,29.4171,29.364,29.4171,102000.0
2006-01-30 13:30:00,33.19,33.29,33.18,33.25,80400.0,29.4171,29.5058,29.4083,29.4703,80400.0
2006-01-30 14:00:00,33.25,33.26,33.18,33.18,71100.0,29.4703,29.4792,29.4083,29.4083,71100.0
2006-01-30 14:30:00,33.2,33.26,33.19,33.22,49200.0,29.426,29.4792,29.4171,29.4437,49200.0
2006-01-30 15:00:00,33.21,33.21,33.12,33.12,103500.0,29.4349,29.4349,29.3551,29.3551,103500.0
2006-01-30 15:30:00,33.12,33.12,33.03,33.04,272100.0,29.3551,29.3551,29.2753,29.2842,272100.0
2006-01-31 09:30:00,32.93,33.03,32.87,32.94,70500.0,29.1867,29.2753,29.1335,29.1956,70500.0
2006-01-31 10:00:00,32.95,32.97,32.87,32.93,97800.0,29.2044,29.2221,29.1335,29.1867,97800.0
2006-01-31 10:30:00,32.93,33.0,32.92,32.96,72300.0,29.1867,29.2487,29.1778,29.2133,72300.0
2006-01-31 11:00:00,32.97,33.02,32.94,33.01,73500.0,29.2221,29.2665,29.1956,29.2576,73500.0
2006-01-31 11:30:00,33.0,33.08,32.98,32.99,63300.0,29.2487,29.3196,29.231,29.2399,63300.0
2006-01-31 12:00:00,32.98,33.01,32.97,33.01,41100.0,29.231,29.2576,29.2221,29.2576,41100.0
2006-01-31 12:30:00,33.01,33.04,32.97,32.97,32100.0,29.2576,29.2842,29.2221,29.2221,32100.0
2006-01-31 13:00:00,32.99,33.01,32.98,33.0,57900.0,29.2399,29.2576,29.231,29.2487,57900.0
2006-01-31 13:30:00,33.0,33.05,33.0,33.02,51300.0,29.2487,29.2931,29.2487,29.2665,51300.0
2006-01-31 14:00:00,33.01,33.07,32.92,32.97,138900.0,29.2576,29.3108,29.1778,29.2221,138900.0
2006-01-31 14:30:00,33.0,33.07,32.95,33.06,162300.0,29.2487,29.3108,29.2044,29.3019,162300.0
2006-01-31 15:00:00,33.08,33.12,33.06,33.07,180900.0,29.3196,29.3551,29.3019,29.3108,180900.0
2006-01-31 15:30:00,33.07,33.1,32.9,32.9,208200.0,29.3108,29.3374,29.1601,29.1601,208200.0
2006-02-01 09:30:00,32.83,32.9,32.77,32.84,190500.0,29.0981,29.1601,29.0449,29.1069,190500.0
2006-02-01 10:00:00,32.82,32.94,32.82,32.87,134700.0,29.0892,29.1956,29.0892,29.1335,134700.0
2006-02-01 10:30:00,32.87,32.95,32.82,32.82,161700.0,29.1335,29.2044,29.0892,29.0892,161700.0
2006-02-01 11:00:00,32.81,32.93,32.81,32.87,266100.0,29.0803,29.1867,29.0803,29.1335,266100.0
2006-02-01 11:30:00,32.86,33.08,32.82,32.99,184800.0,29.1247,29.3196,29.0892,29.2399,184800.0
2006-02-01 12:00:00,32.96,32.99,32.82,32.9,113400.0,29.2133,29.2399,29.0892,29.1601,113400.0
2006-02-01 12:30:00,32.92,32.92,32.84,32.86,62700.0,29.1778,29.1778,29.1069,29.1247,62700.0
2006-02-01 13:00:00,32.87,32.88,32.78,32.87,161100.0,29.1335,29.1424,29.0537,29.1335,161100.0
2006-02-01 13:30:00,32.86,32.91,32.83,32.9,136800.0,29.1247,29.169,29.0981,29.1601,136800.0
2006-02-01 14:00:00,32.9,32.95,32.8,32.8,88500.0,29.1601,29.2044,29.0715,29.0715,88500.0
2006-02-01 14:30:00,32.83,32.86,32.79,32.8,121800.0,29.0981,29.1247,29.0626,29.0715,121800.0
2006-02-01 15:00:00,32.81,32.89,32.75,32.78,133200.0,29.0803,29.1512,29.0272,29.0537,133200.0
2006-02-01 15:30:00,32.77,32.81,32.75,32.8,113400.0,29.0449,29.0803,29.0272,29.0715,113400.0
2006-02-02 09:30:00,32.8,32.83,32.71,32.83,63600.0,29.0715,29.0981,28.9917,29.0981,63600.0
2006-02-02 10:00:00,32.83,32.83,32.74,32.76,66000.0,29.0981,29.0981,29.0183,29.036,66000.0
2006-02-02 10:30:00,32.76,32.8,32.6,32.6,73500.0,29.036,29.0715,28.8942,28.8942,73500.0
2006-02-02 11:00:00,32.6,32.62,32.54,32.54,154200.0,28.8942,28.9119,28.841,28.841,154200.0
2006-02-02 11:30:00,32.54,32.63,32.53,32.58,68700.0,28.841,28.9208,28.8322,28.8765,68700.0
2006-02-02 12:00:00,32.58,32.64,32.57,32.57,60900.0,28.8765,28.9297,28.8676,28.8676,60900.0
2006-02-02 12:30:00,32.58,32.71,32.56,32.68,56400.0,28.8765,28.9917,28.8588,28.9651,56400.0
2006-02-02 13:00:00,32.68,32.68,32.55,32.55,89700.0,28.9651,28.9651,28.8499,28.8499,89700.0
2006-02-02 13:30:00,32.54,32.59,32.5,32.58,47400.0,28.841,28.8853,28.8056,28.8765,47400.0
2006-02-02 14:00:00,32.57,32.6,32.53,32.57,44400.0,28.8676,28.8942,28.8322,28.8676,44400.0
2006-02-02 14:30:00,32.61,32.68,32.61,32.63,75900.0,28.9031,28.9651,28.9031,28.9208,75900.0
2006-02-02 15:00:00,32.62,32.77,32.59,32.75,85800.0,28.9119,29.0449,28.8853,29.0272,85800.0
2006-02-02 15:30:00,32.75,32.75,32.65,32.67,104700.0,29.0272,29.0272,28.9385,28.9562,104700.0
2006-02-03 09:30:00,32.4,32.57,32.36,32.36,94800.0,28.7169,28.8676,28.6815,28.6815,94800.0
2006-02-03 10:00:00,32.36,32.45,32.35,32.42,96000.0,28.6815,28.7613,28.6726,28.7347,96000.0
2006-02-03 10:30:00,32.42,32.56,32.33,32.55,73200.0,28.7347,28.8588,28.6549,28.8499,73200.0
2006-02-03 11:00:00,32.55,32.57,32.47,32.54,67500.0,28.8499,28.8676,28.779,28.841,67500.0
2006-02-03 11:30:00,32.55,32.67,32.53,32.64,73800.0,28.8499,28.9562,28.8322,28.9297,73800.0
2006-02-03 12:00:00,32.64,32.65,32.6,32.62,84000.0,28.9297,28.9385,28.8942,28.9119,84000.0
2006-02-03 12:30:00,32.62,32.62,32.53,32.53,43200.0,28.9119,28.9119,28.8322,28.8322,43200.0
2006-02-03 13:00:00,32.53,32.53,32.41,32.49,92100.0,28.8322,28.8322,28.7258,28.7967,92100.0
2006-02-03 13:30:00,32.48,32.55,32.47,32.49,75300.0,28.7878,28.8499,28.779,28.7967,75300.0
2006-02-03 14:00:00,32.49,32.58,32.48,32.51,77100.0,28.7967,28.8765,28.7878,28.8144,77100.0
2006-02-03 14:30:00,32.51,32.58,32.49,32.53,126000.0,28.8144,28.8765,28.7967,28.8322,126000.0
2006-02-03 15:00:00,32.54,32.62,32.53,32.53,114000.0,28.841,28.9119,28.8322,28.8322,114000.0
2006-02-03 15:30:00,32.53,32.55,32.47,32.52,265500.0,28.8322,28.8499,28.779,28.8233,265500.0
2006-02-06 09:30:00,32.38,32.52,32.38,32.45,158700.0,28.6992,28.8233,28.6992,28.7613,158700.0
2006-02-06 10:00:00,32.45,32.55,32.4,32.43,75600.0,28.7613,28.8499,28.7169,28.7435,75600.0
2006-02-06 10:30:00,32.43,32.52,32.42,32.48,82200.0,28.7435,28.8233,28.7347,28.7878,82200.0
2006-02-06 11:00:00,32.48,32.58,32.46,32.48,94200.0,28.7878,28.8765,28.7701,28.7878,94200.0
2006-02-06 11:30:00,32.48,32.59,32.47,32.56,56100.0,28.7878,28.8853,28.779,28.8588,56100.0
2006-02-06 12:00:00,32.56,32.56,32.38,32.4,58200.0,28.8588,28.8588,28.6992,28.7169,58200.0
2006-02-06 12:30:00,32.38,32.43,32.38,32.41,55800.0,28.6992,28.7435,28.6992,28.7258,55800.0
2006-02-06 13:00:00,32.42,32.42,32.33,32.34,72900.0,28.7347,28.7347,28.6549,28.6638,72900.0
2006-02-06 13:30:00,32.35,32.37,32.25,32.31,104100.0,28.6726,28.6904,28.584,28.6372,104100.0
2006-02-06 14:00:00,32.31,32.32,32.19,32.19,132600.0,28.6372,28.646,28.5308,28.5308,132600.0
2006-02-06 14:30:00,32.2,32.29,32.18,32.25,166800.0,28.5397,28.6194,28.5219,28.584,166800.0
2006-02-06 15:00:00,32.26,32.34,32.24,32.33,146100.0,28.5929,28.6638,28.5751,28.6549,146100.0
2006-02-06 15:30:00,32.33,32.38,32.27,32.31,201000.0,28.6549,28.6992,28.6017,28.6372,201000.0
2006-02-07 09:30:00,32.28,32.28,31.84,32.0,288000.0,28.6106,28.6106,28.2206,28.3624,288000.0
2006-02-07 10:00:00,32.0,32.07,31.92,31.99,163500.0,28.3624,28.4245,28.2915,28.3535,163500.0
2006-02-07 10:30:00,31.99,32.12,31.97,32.12,116400.0,28.3535,28.4688,28.3358,28.4688,116400.0
2006-02-07 11:00:00,32.12,32.25,32.11,32.21,121200.0,28.4688,28.584,28.4599,28.5485,121200.0
2006-02-07 11:30:00,32.21,32.29,32.17,32.2,104100.0,28.5485,28.6194,28.5131,28.5397,104100.0
2006-02-07 12:00:00,32.21,32.22,32.08,32.09,70500.0,28.5485,28.5574,28.4333,28.4422,70500.0
2006-02-07 12:30:00,32.09,32.16,32.08,32.14,74400.0,28.4422,28.5042,28.4333,28.4865,74400.0
2006-02-07 13:00:00,32.14,32.14,32.02,32.06,70200.0,28.4865,28.4865,28.3801,28.4156,70200.0
2006-02-07 13:30:00,32.05,32.12,32.04,32.09,75900.0,28.4067,28.4688,28.3979,28.4422,75900.0
2006-02-07 14:00:00,32.08,32.09,31.97,32.03,169500.0,28.4333,28.4422,28.3358,28.389,169500.0
2006-02-07 14:30:00,32.02,32.02,31.91,31.92,111900.0,28.3801,28.3801,28.2826,28.2915,111900.0
2006-02-07 15:00:00,31.92,31.94,31.82,31.82,152400.0,28.2915,28.3092,28.2029,28.2029,152400.0
2006-02-07 15:30:00,31.82,31.87,31.79,31.83,270300.0,28.2029,28.2472,28.1763,28.2117,270300.0
2006-02-08 09:30:00,31.67,31.8,31.62,31.74,188100.0,28.0699,28.1851,28.0256,28.132,188100.0
2006-02-08 10:00:00,31.74,31.83,31.67,31.8,145800.0,28.132,28.2117,28.0699,28.1851,145800.0
2006-02-08 10:30:00,31.82,31.93,31.7,31.71,181500.0,28.2029,28.3004,28.0965,28.1054,181500.0
2006-02-08 11:00:00,31.71,31.85,31.69,31.82,182400.0,28.1054,28.2295,28.0877,28.2029,182400.0
2006-02-08 11:30:00,31.82,31.9,31.73,31.76,82800.0,28.2029,28.2738,28.1231,28.1497,82800.0
2006-02-08 12:00:00,31.75,32.01,31.75,31.95,88500.0,28.1408,28.3713,28.1408,28.3181,88500.0
2006-02-08 12:30:00,31.94,31.99,31.94,31.95,105600.0,28.3092,28.3535,28.3092,28.3181,105600.0
2006-02-08 13:00:00,31.95,31.97,31.86,31.87,130500.0,28.3181,28.3358,28.2383,28.2472,130500.0
2006-02-08 13:30:00,31.88,31.9,31.77,31.8,69300.0,28.2561,28.2738,28.1586,28.1851,69300.0
2006-02-08 14:00:00,31.8,31.83,31.7,31.74,92100.0,28.1851,28.2117,28.0965,28.132,92100.0
2006-02-08 14:30:00,31.74,31.8,31.71,31.76,110100.0,28.132,28.1851,28.1054,28.1497,110100.0
2006-02-08 15:00:00,31.77,31.96,31.76,31.96,143400.0,28.1586,28.327,28.1497,28.327,143400.0
2006-02-08 15:30:00,31.97,31.97,31.85,31.89,219900.0,28.3358,28.3358,28.2295,28.2649,219900.0
2006-02-09 09:30:00,31.89,32.0,31.83,31.92,122700.0,28.2649,28.3624,28.2117,28.2915,122700.0
2006-02-09 10:00:00,31.96,32.01,31.89,31.95,96000.0,28.327,28.3713,28.2649,28.3181,96000.0
2006-02-09 10:30:00,31.94,31.94,31.81,31.88,108900.0,28.3092,28.3092,28.194,28.2561,108900.0
2006-02-09 11:00:00,31.88,31.99,31.88,31.98,165600.0,28.2561,28.3535,28.2561,28.3447,165600.0
2006-02-09 11:30:00,31.98,31.99,31.94,31.97,243000.0,28.3447,28.3535,28.3092,28.3358,243000.0
2006-02-09 12:00:00,31.97,31.97,31.86,31.9,223200.0,28.3358,28.3358,28.2383,28.2738,223200.0
2006-02-09 12:30:00,31.9,31.96,31.88,31.92,91500.0,28.2738,28.327,28.2561,28.2915,91500.0
2006-02-09 13:00:00,31.92,31.98,31.8,31.83,173700.0,28.2915,28.3447,28.1851,28.2117,173700.0
2006-02-09 13:30:00,31.84,31.9,31.77,31.79,114900.0,28.2206,28.2738,28.1586,28.1763,114900.0
2006-02-09 14:00:00,31.8,31.81,31.71,31.79,130500.0,28.1851,28.194,28.1054,28.1763,130500.0
2006-02-09 14:30:00,31.77,31.82,31.73,31.73,116700.0,28.1586,28.2029,28.1231,28.1231,116700.0
2006-02-09 15:00:00,31.73,31.73,31.62,31.68,201300.0,28.1231,28.1231,28.0256,28.0788,201300.0
2006-02-09 15:30:00,31.69,31.7,31.59,31.59,237600.0,28.0877,28.0965,27.999,27.999,237600.0
2006-02-10 09:30:00,31.58,32.0,31.58,32.0,65700.0,27.9902,28.3624,27.9902,28.3624,65700.0
2006-02-10 10:00:00,32.0,32.02,31.77,31.83,134400.0,28.3624,28.3801,28.1586,28.2117,134400.0
2006-02-10 10:30:00,31.82,31.88,31.7,31.77,113100.0,28.2029,28.2561,28.0965,28.1586,113100.0
2006-02-10 11:00:00,31.77,31.82,31.71,31.79,100500.0,28.1586,28.2029,28.1054,28.1763,100500.0
2006-02-10 11:30:00,31.79,31.84,31.75,31.75,84600.0,28.1763,28.2206,28.1408,28.1408,84600.0
2006-02-10 12:00:00,31.76,31.86,31.73,31.8,108600.0,28.1497,28.2383,28.1231,28.1851,108600.0
2006-02-10 12:30:00,31.8,31.87,31.7,31.7,92400.0,28.1851,28.2472,28.0965,28.0965,92400.0
2006-02-10 13:00:00,31.7,31.8,31.69,31.79,147000.0,28.0965,28.1851,28.0877,28.1763,147000.0
2006-02-10 13:30:00,31.79,31.84,31.75,31.84,146100.0,28.1763,28.2206,28.1408,28.2206,146100.0
2006-02-10 14:00:00,31.84,31.91,31.77,31.77,245700.0,28.2206,28.2826,28.1586,28.1586,245700.0
2006-02-10 14:30:00,31.77,31.99,31.77,31.98,218400.0,28.1586,28.3535,28.1586,28.3447,218400.0
2006-02-10 15:00:00,31.97,32.12,31.96,31.99,301800.0,28.3358,28.4688,28.327,28.3535,301800.0
2006-02-10 15:30:00,31.98,32.02,31.95,31.95,262200.0,28.3447,28.3801,28.3181,28.3181,262200.0
2006-02-13 09:30:00,31.96,31.98,31.75,31.75,108300.0,28.327,28.3447,28.1408,28.1408,108300.0
2006-02-13 10:00:00,31.75,31.92,31.68,31.9,171000.0,28.1408,28.2915,28.0788,28.2738,171000.0
2006-02-13 10:30:00,31.9,31.93,31.78,31.93,204000.0,28.2738,28.3004,28.1674,28.3004,204000.0
2006-02-13 11:00:00,31.93,31.99,31.87,31.92,172500.0,28.3004,28.3535,28.2472,28.2915,172500.0
2006-02-13 11:30:00,31.93,31.96,31.85,31.95,109800.0,28.3004,28.327,28.2295,28.3181,109800.0
2006-02-13 12:00:00,31.96,31.99,31.94,31.97,92700.0,28.327,28.3535,28.3092,28.3358,92700.0
2006-02-13 12:30:00,31.97,31.98,31.88,31.89,80400.0,28.3358,28.3447,28.2561,28.2649,80400.0
2006-02-13 13:00:00,31.89,31.93,31.79,31.85,112500.0,28.2649,28.3004,28.1763,28.2295,112500.0
2006-02-13 13:30:00,31.87,31.88,31.75,31.87,141000.0,28.2472,28.2561,28.1408,28.2472,141000.0
2006-02-13 14:00:00,31.87,31.87,31.78,31.83,129900.0,28.2472,28.2472,28.1674,28.2117,129900.0
2006-02-13 14:30:00,31.82,31.86,31.77,31.8,114000.0,28.2029,28.2383,28.1586,28.1851,114000.0
2006-02-13 15:00:00,31.8,31.84,31.74,31.84,94800.0,28.1851,28.2206,28.132,28.2206,94800.0
2006-02-13 15:30:00,31.84,31.93,31.84,31.89,241500.0,28.2206,28.3004,28.2206,28.2649,241500.0
2006-02-14 09:30:00,31.97,32.0,31.85,31.97,102300.0,28.3358,28.3624,28.2295,28.3358,102300.0
2006-02-14 10:00:00,31.97,32.01,31.9,31.92,99900.0,28.3358,28.3713,28.2738,28.2915,99900.0
2006-02-14 10:30:00,31.93,31.93,31.77,31.9,105600.0,28.3004,28.3004,28.1586,28.2738,105600.0
2006-02-14 11:00:00,31.9,32.02,31.88,32.0,136500.0,28.2738,28.3801,28.2561,28.3624,136500.0
2006-02-14 11:30:00,31.99,32.12,31.96,32.12,115200.0,28.3535,28.4688,28.327,28.4688,115200.0
2006-02-14 12:00:00,32.12,32.16,32.09,32.11,161700.0,28.4688,28.5042,28.4422,28.4599,161700.0
2006-02-14 12:30:00,32.11,32.12,32.06,32.06,55500.0,28.4599,28.4688,28.4156,28.4156,55500.0
2006-02-14 13:00:00,32.07,32.07,32.0,32.04,75000.0,28.4245,28.4245,28.3624,28.3979,75000.0
2006-02-14 13:30:00,32.05,32.12,32.04,32.08,117600.0,28.4067,28.4688,28.3979,28.4333,117600.0
2006-02-14 14:00:00,32.08,32.17,32.07,32.12,242100.0,28.4333,28.5131,28.4245,28.4688,242100.0
2006-02-14 14:30:00,32.12,32.14,32.07,32.13,85500.0,28.4688,28.4865,28.4245,28.4776,85500.0
2006-02-14 15:00:00,32.13,32.14,32.01,32.05,136200.0,28.4776,28.4865,28.3713,28.4067,136200.0
2006-02-14 15:30:00,32.05,32.1,32.01,32.06,209100.0,28.4067,28.451,28.3713,28.4156,209100.0
2006-02-15 09:30:00,31.97,32.03,31.86,31.93,134100.0,28.3358,28.389,28.2383,28.3004,134100.0
2006-02-15 10:00:00,31.93,32.02,31.87,31.93,117900.0,28.3004,28.3801,28.2472,28.3004,117900.0
2006-02-15 10:30:00,31.9,31.97,31.87,31.93,109800.0,28.2738,28.3358,28.2472,28.3004,109800.0
2006-02-15 11:00:00,31.93,31.94,31.85,31.87,91800.0,28.3004,28.3092,28.2295,28.2472,91800.0
2006-02-15 11:30:00,31.87,31.94,31.85,31.94,65400.0,28.2472,28.3092,28.2295,28.3092,65400.0
2006-02-15 12:00:00,31.92,31.93,31.85,31.86,56100.0,28.2915,28.3004,28.2295,28.2383,56100.0
2006-02-15 12:30:00,31.86,31.87,31.78,31.81,102900.0,28.2383,28.2472,28.1674,28.194,102900.0
2006-02-15 13:00:00,31.81,31.91,31.81,31.88,89700.0,28.194,28.2826,28.194,28.2561,89700.0
2006-02-15 13:30:00,31.88,31.93,31.81,31.91,176400.0,28.2561,28.3004,28.194,28.2826,176400.0
2006-02-15 14:00:00,31.93,31.94,31.71,31.79,332700.0,28.3004,28.3092,28.1054,28.1763,332700.0
2006-02-15 14:30:00,31.79,31.79,31.67,31.72,192300.0,28.1763,28.1763,28.0699,28.1142,192300.0
2006-02-15 15:00:00,31.71,31.71,31.4,31.51,572400.0,28.1054,28.1054,27.8306,27.9281,572400.0
2006-02-15 15:30:00,31.51,31.68,31.51,31.68,276900.0,27.9281,28.0788,27.9281,28.0788,276900.0
2006-02-16 09:30:00,31.17,31.9,31.17,31.75,200700.0,27.6268,28.2738,27.6268,28.1408,200700.0
2006-02-16 10:00:00,31.75,32.04,31.75,31.94,183900.0,28.1408,28.3979,28.1408,28.3092,183900.0
2006-02-16 10:30:00,31.94,31.95,31.83,31.89,297000.0,28.3092,28.3181,28.2117,28.2649,297000.0
2006-02-16 11:00:00,31.9,31.97,31.83,31.85,161400.0,28.2738,28.3358,28.2117,28.2295,161400.0
2006-02-16 11:30:00,31.85,31.97,31.84,31.88,114000.0,28.2295,28.3358,28.2206,28.2561,114000.0
2006-02-16 12:00:00,31.88,31.97,31.88,31.97,76800.0,28.2561,28.3358,28.2561,28.3358,76800.0
2006-02-16 12:30:00,31.97,31.99,31.96,31.97,34500.0,28.3358,28.3535,28.327,28.3358,34500.0
2006-02-16 13:00:00,31.97,32.01,31.95,31.96,71700.0,28.3358,28.3713,28.3181,28.327,71700.0
2006-02-16 13:30:00,31.96,32.02,31.94,31.99,78000.0,28.327,28.3801,28.3092,28.3535,78000.0
2006-02-16 14:00:00,31.97,31.99,31.9,31.94,60300.0,28.3358,28.3535,28.2738,28.3092,60300.0
2006-02-16 14:30:00,31.95,31.96,31.87,31.92,72000.0,28.3181,28.327,28.2472,28.2915,72000.0
2006-02-16 15:00:00,31.93,31.96,31.91,31.94,110400.0,28.3004,28.327,28.2826,28.3092,110400.0
2006-02-16 15:30:00,31.94,32.0,31.93,32.0,126000.0,28.3092,28.3624,28.3004,28.3624,126000.0
2006-02-17 09:30:00,31.9,32.03,31.9,31.93,262500.0,28.2738,28.389,28.2738,28.3004,262500.0
2006-02-17 10:00:00,31.93,32.01,31.88,31.9,73800.0,28.3004,28.3713,28.2561,28.2738,73800.0
2006-02-17 10:30:00,31.91,31.95,31.86,31.88,57900.0,28.2826,28.3181,28.2383,28.2561,57900.0
2006-02-17 11:00:00,31.87,31.95,31.83,31.85,59700.0,28.2472,28.3181,28.2117,28.2295,59700.0
2006-02-17 11:30:00,31.86,31.87,31.74,31.77,112500.0,28.2383,28.2472,28.132,28.1586,112500.0
2006-02-17 12:00:00,31.76,31.85,31.74,31.74,110400.0,28.1497,28.2295,28.132,28.132,110400.0
2006-02-17 12:30:00,31.74,31.85,31.73,31.85,39000.0,28.132,28.2295,28.1231,28.2295,39000.0
2006-02-17 13:00:00,31.85,31.89,31.85,31.87,57900.0,28.2295,28.2649,28.2295,28.2472,57900.0
2006-02-17 13:30:00,31.86,31.86,31.81,31.83,156600.0,28.2383,28.2383,28.194,28.2117,156600.0
2006-02-17 14:00:00,31.83,31.85,31.75,31.75,220500.0,28.2117,28.2295,28.1408,28.1408,220500.0
2006-02-17 14:30:00,31.75,31.85,31.74,31.82,213600.0,28.1408,28.2295,28.132,28.2029,213600.0
2006-02-17 15:00:00,31.81,31.83,31.78,31.83,164400.0,28.194,28.2117,28.1674,28.2117,164400.0
2006-02-17 15:30:00,31.83,31.84,31.78,31.8,304500.0,28.2117,28.2206,28.1674,28.1851,304500.0
2006-02-21 09:30:00,31.81,31.91,31.72,31.87,181200.0,28.194,28.2826,28.1142,28.2472,181200.0
2006-02-21 10:00:00,31.85,31.95,31.8,31.83,112500.0,28.2295,28.3181,28.1851,28.2117,112500.0
2006-02-21 10:30:00,31.81,31.88,31.78,31.84,84000.0,28.194,28.2561,28.1674,28.2206,84000.0
2006-02-21 11:00:00,31.84,31.88,31.83,31.87,57900.0,28.2206,28.2561,28.2117,28.2472,57900.0
2006-02-21 11:30:00,31.87,31.87,31.63,31.63,208800.0,28.2472,28.2472,28.0345,28.0345,208800.0
2006-02-21 12:00:00,31.62,31.67,31.59,31.64,255600.0,28.0256,28.0699,27.999,28.0433,255600.0
2006-02-21 12:30:00,31.64,31.66,31.57,31.59,243900.0,28.0433,28.0611,27.9813,27.999,243900.0
2006-02-21 13:00:00,31.6,31.69,31.57,31.66,219000.0,28.0079,28.0877,27.9813,28.0611,219000.0
2006-02-21 13:30:00,31.67,31.69,31.6,31.63,194100.0,28.0699,28.0877,28.0079,28.0345,194100.0
2006-02-21 14:00:00,31.64,31.72,31.62,31.67,184200.0,28.0433,28.1142,28.0256,28.0699,184200.0
2006-02-21 14:30:00,31.69,31.71,31.6,31.6,125400.0,28.0877,28.1054,28.0079,28.0079,125400.0
2006-02-21 15:00:00,31.6,31.69,31.58,31.64,158700.0,28.0079,28.0877,27.9902,28.0433,158700.0
2006-02-21 15:30:00,31.64,31.74,31.63,31.64,181200.0,28.0433,28.132,28.0345,28.0433,181200.0
2006-02-22 09:30:00,31.72,31.78,31.65,31.7,92100.0,28.1142,28.1674,28.0522,28.0965,92100.0
2006-02-22 10:00:00,31.66,31.77,31.62,31.69,228900.0,28.0611,28.1586,28.0256,28.0877,228900.0
2006-02-22 10:30:00,31.69,31.73,31.58,31.67,165600.0,28.0877,28.1231,27.9902,28.0699,165600.0
2006-02-22 11:00:00,31.67,31.69,31.63,31.66,162600.0,28.0699,28.0877,28.0345,28.0611,162600.0
2006-02-22 11:30:00,31.68,31.8,31.66,31.7,159300.0,28.0788,28.1851,28.0611,28.0965,159300.0
2006-02-22 12:00:00,31.7,31.74,31.66,31.69,230400.0,28.0965,28.132,28.0611,28.0877,230400.0
2006-02-22 12:30:00,31.68,31.73,31.65,31.69,126900.0,28.0788,28.1231,28.0522,28.0877,126900.0
2006-02-22 13:00:00,31.7,31.75,31.62,31.65,106500.0,28.0965,28.1408,28.0256,28.0522,106500.0
2006-02-22 13:30:00,31.64,31.67,31.56,31.61,182400.0,28.0433,28.0699,27.9724,28.0167,182400.0
2006-02-22 14:00:00,31.61,31.67,31.57,31.66,194700.0,28.0167,28.0699,27.9813,28.0611,194700.0
2006-02-22 14:30:00,31.66,31.71,31.64,31.66,172200.0,28.0611,28.1054,28.0433,28.0611,172200.0
2006-02-22 15:00:00,31.67,31.68,31.6,31.62,305100.0,28.0699,28.0788,28.0079,28.0256,305100.0
2006-02-22 15:30:00,31.62,31.7,31.57,31.61,471900.0,28.0256,28.0965,27.9813,28.0167,471900.0
2006-02-23 09:30:00,31.58,31.59,31.5,31.55,109500.0,27.9902,27.999,27.9192,27.9636,109500.0
2006-02-23 10:00:00,31.55,31.55,31.45,31.49,132900.0,27.9636,27.9636,27.8749,27.9104,132900.0
2006-02-23 10:30:00,31.48,31.76,31.46,31.73,203100.0,27.9015,28.1497,27.8838,28.1231,203100.0
2006-02-23 11:00:00,31.73,31.81,31.68,31.79,93900.0,28.1231,28.194,28.0788,28.1763,93900.0
2006-02-23 11:30:00,31.79,31.79,31.6,31.65,87900.0,28.1763,28.1763,28.0079,28.0522,87900.0
2006-02-23 12:00:00,31.65,31.67,31.49,31.52,126000.0,28.0522,28.0699,27.9104,27.937,126000.0
2006-02-23 12:30:00,31.52,31.65,31.52,31.64,75900.0,27.937,28.0522,27.937,28.0433,75900.0
2006-02-23 13:00:00,31.65,31.7,31.63,31.65,50100.0,28.0522,28.0965,28.0345,28.0522,50100.0
2006-02-23 13:30:00,31.64,31.78,31.64,31.77,57300.0,28.0433,28.1674,28.0433,28.1586,57300.0
2006-02-23 14:00:00,31.78,31.83,31.75,31.83,109800.0,28.1674,28.2117,28.1408,28.2117,109800.0
2006-02-23 14:30:00,31.82,31.9,31.82,31.82,136800.0,28.2029,28.2738,28.2029,28.2029,136800.0
2006-02-23 15:00:00,31.81,31.88,31.77,31.8,160200.0,28.194,28.2561,28.1586,28.1851,160200.0
2006-02-23 15:30:00,31.78,31.82,31.72,31.75,209100.0,28.1674,28.2029,28.1142,28.1408,209100.0
2006-02-24 09:30:00,31.7,31.7,31.18,31.29,557700.0,28.0965,28.0965,27.6356,27.7331,557700.0
2006-02-24 10:00:00,31.3,31.33,31.1,31.22,606000.0,27.742,27.7686,27.5647,27.6711,606000.0
2006-02-24 10:30:00,31.23,31.25,31.18,31.25,366600.0,27.6799,27.6977,27.6356,27.6977,366600.0
2006-02-24 11:00:00,31.24,31.24,31.19,31.21,484800.0,27.6888,27.6888,27.6445,27.6622,484800.0
2006-02-24 11:30:00,31.21,31.23,31.2,31.22,227700.0,27.6622,27.6799,27.6534,27.6711,227700.0
2006-02-24 12:00:00,31.22,31.22,31.18,31.2,295500.0,27.6711,27.6711,27.6356,27.6534,295500.0
2006-02-24 12:30:00,31.2,31.21,31.19,31.2,261600.0,27.6534,27.6622,27.6445,27.6534,261600.0
2006-02-24 13:00:00,31.2,31.21,31.17,31.19,151500.0,27.6534,27.6622,27.6268,27.6445,151500.0
2006-02-24 13:30:00,31.19,31.2,31.17,31.19,135600.0,27.6445,27.6534,27.6268,27.6445,135600.0
2006-02-24 14:00:00,31.2,31.2,31.16,31.2,355200.0,27.6534,27.6534,27.6179,27.6534,355200.0
2006-02-24 14:30:00,31.19,31.2,31.17,31.2,371700.0,27.6445,27.6534,27.6268,27.6534,371700.0
2006-02-24 15:00:00,31.19,31.2,31.15,31.16,541800.0,27.6445,27.6534,27.609,27.6179,541800.0
2006-02-24 15:30:00,31.16,31.16,31.13,31.14,759000.0,27.6179,27.6179,27.5913,27.6002,759000.0
2006-02-27 09:30:00,31.1,31.13,31.0,31.02,688200.0,27.6094,27.636,27.5206,27.5384,688200.0
2006-02-27 10:00:00,31.02,31.06,30.91,30.93,560400.0,27.5384,27.5739,27.4407,27.4585,560400.0
2006-02-27 10:30:00,30.93,31.09,30.93,31.01,287700.0,27.4585,27.6005,27.4585,27.5295,287700.0
2006-02-27 11:00:00,31.01,31.07,30.99,31.06,271200.0,27.5295,27.5828,27.5118,27.5739,271200.0
2006-02-27 11:30:00,31.06,31.16,31.04,31.16,195900.0,27.5739,27.6627,27.5561,27.6627,195900.0
2006-02-27 12:00:00,31.17,31.17,31.11,31.14,177000.0,27.6716,27.6716,27.6183,27.6449,177000.0
2006-02-27 12:30:00,31.14,31.16,31.11,31.15,123000.0,27.6449,27.6627,27.6183,27.6538,123000.0
2006-02-27 13:00:00,31.14,31.19,31.11,31.14,233100.0,27.6449,27.6893,27.6183,27.6449,233100.0
2006-02-27 13:30:00,31.15,31.15,31.05,31.1,233400.0,27.6538,27.6538,27.565,27.6094,233400.0
2006-02-27 14:00:00,31.09,31.11,30.92,30.95,597600.0,27.6005,27.6183,27.4496,27.4762,597600.0
2006-02-27 14:30:00,30.95,30.98,30.93,30.94,446400.0,27.4762,27.5029,27.4585,27.4674,446400.0
2006-02-27 15:00:00,30.94,30.95,30.77,30.81,822000.0,27.4674,27.4762,27.3164,27.352,822000.0
2006-02-27 15:30:00,30.81,30.88,30.74,30.85,714300.0,27.352,27.4141,27.2898,27.3875,714300.0
2006-02-28 09:30:00,30.83,30.86,30.52,30.52,292800.0,27.3697,27.3963,27.0945,27.0945,292800.0
2006-02-28 10:00:00,30.52,30.56,30.42,30.47,517800.0,27.0945,27.13,27.0057,27.0501,517800.0
2006-02-28 10:30:00,30.46,30.55,30.45,30.47,187800.0,27.0412,27.1211,27.0324,27.0501,187800.0
2006-02-28 11:00:00,30.47,30.61,30.47,30.56,378600.0,27.0501,27.1744,27.0501,27.13,378600.0
2006-02-28 11:30:00,30.56,30.6,30.54,30.57,175500.0,27.13,27.1655,27.1123,27.1389,175500.0
2006-02-28 12:00:00,30.57,30.61,30.5,30.53,180000.0,27.1389,27.1744,27.0768,27.1034,180000.0
2006-02-28 12:30:00,30.54,30.59,30.5,30.56,119400.0,27.1123,27.1566,27.0768,27.13,119400.0
2006-02-28 13:00:00,30.56,30.66,30.56,30.65,162900.0,27.13,27.2188,27.13,27.2099,162900.0
2006-02-28 13:30:00,30.65,30.7,30.61,30.68,189900.0,27.2099,27.2543,27.1744,27.2365,189900.0
2006-02-28 14:00:00,30.68,30.79,30.66,30.78,181800.0,27.2365,27.3342,27.2188,27.3253,181800.0
2006-02-28 14:30:00,30.78,30.78,30.66,30.7,356100.0,27.3253,27.3253,27.2188,27.2543,356100.0
2006-02-28 15:00:00,30.68,30.73,30.62,30.73,264000.0,27.2365,27.2809,27.1833,27.2809,264000.0
2006-02-28 15:30:00,30.73,30.8,30.69,30.74,300300.0,27.2809,27.3431,27.2454,27.2898,300300.0
2006-03-01 09:30:00,30.93,31.12,30.93,31.02,273600.0,27.4585,27.6272,27.4585,27.5384,273600.0
2006-03-01 10:00:00,30.99,31.13,30.95,31.08,335700.0,27.5118,27.636,27.4762,27.5917,335700.0
2006-03-01 10:30:00,31.05,31.16,31.05,31.14,329100.0,27.565,27.6627,27.565,27.6449,329100.0
2006-03-01 11:00:00,31.14,31.21,31.13,31.19,243000.0,27.6449,27.7071,27.636,27.6893,243000.0
2006-03-01 11:30:00,31.2,31.24,31.15,31.2,179100.0,27.6982,27.7337,27.6538,27.6982,179100.0
2006-03-01 12:00:00,31.2,31.23,31.18,31.23,369300.0,27.6982,27.7248,27.6804,27.7248,369300.0
2006-03-01 12:30:00,31.23,31.28,31.22,31.27,312000.0,27.7248,27.7692,27.7159,27.7603,312000.0
2006-03-01 13:00:00,31.27,31.33,31.23,31.32,240000.0,27.7603,27.8136,27.7248,27.8047,240000.0
2006-03-01 13:30:00,31.32,31.37,31.32,31.37,258000.0,27.8047,27.8491,27.8047,27.8491,258000.0
2006-03-01 14:00:00,31.37,31.38,31.33,31.38,227100.0,27.8491,27.858,27.8136,27.858,227100.0
2006-03-01 14:30:00,31.38,31.4,31.37,31.38,222300.0,27.858,27.8757,27.8491,27.858,222300.0
2006-03-01 15:00:00,31.38,31.38,31.34,31.36,224400.0,27.858,27.858,27.8225,27.8402,224400.0
2006-03-01 15:30:00,31.36,31.4,31.31,31.33,545100.0,27.8402,27.8757,27.7958,27.8136,545100.0
2006-03-02 09:30:00,31.33,31.39,31.3,31.32,284700.0,27.8136,27.8669,27.787,27.8047,284700.0
2006-03-02 10:00:00,31.33,31.37,31.27,31.37,208800.0,27.8136,27.8491,27.7603,27.8491,208800.0
2006-03-02 10:30:00,31.37,31.46,31.34,31.43,317700.0,27.8491,27.929,27.8225,27.9024,317700.0
2006-03-02 11:00:00,31.44,31.5,31.42,31.49,252300.0,27.9112,27.9645,27.8935,27.9556,252300.0
2006-03-02 11:30:00,31.49,31.56,31.45,31.5,231000.0,27.9556,28.0178,27.9201,27.9645,231000.0
2006-03-02 12:00:00,31.5,31.53,31.46,31.46,296100.0,27.9645,27.9911,27.929,27.929,296100.0
2006-03-02 12:30:00,31.46,31.53,31.45,31.52,165300.0,27.929,27.9911,27.9201,27.9823,165300.0
2006-03-02 13:00:00,31.51,31.51,31.47,31.49,208500.0,27.9734,27.9734,27.9379,27.9556,208500.0
2006-03-02 13:30:00,31.49,31.57,31.46,31.57,258000.0,27.9556,28.0267,27.929,28.0267,258000.0
2006-03-02 14:00:00,31.56,31.56,31.54,31.55,309000.0,28.0178,28.0178,28.0,28.0089,309000.0
2006-03-02 14:30:00,31.55,31.55,31.51,31.54,272700.0,28.0089,28.0089,27.9734,28.0,272700.0
2006-03-02 15:00:00,31.54,31.58,31.53,31.56,376500.0,28.0,28.0355,27.9911,28.0178,376500.0
2006-03-02 15:30:00,31.57,31.57,31.53,31.53,412200.0,28.0267,28.0267,27.9911,27.9911,412200.0
2006-03-03 09:30:00,31.53,31.57,31.46,31.54,142500.0,27.9911,28.0267,27.929,28.0,142500.0
2006-03-03 10:00:00,31.54,31.63,31.54,31.58,238200.0,28.0,28.0799,28.0,28.0355,238200.0
2006-03-03 10:30:00,31.58,31.64,31.55,31.59,169800.0,28.0355,28.0888,28.0089,28.0444,169800.0
2006-03-03 11:00:00,31.59,31.61,31.56,31.56,141000.0,28.0444,28.0622,28.0178,28.0178,141000.0
2006-03-03 11:30:00,31.57,31.58,31.5,31.57,146400.0,28.0267,28.0355,27.9645,28.0267,146400.0
2006-03-03 12:00:00,31.57,31.62,31.55,31.58,194400.0,28.0267,28.071,28.0089,28.0355,194400.0
2006-03-03 12:30:00,31.58,31.63,31.58,31.62,188100.0,28.0355,28.0799,28.0355,28.071,188100.0
2006-03-03 13:00:00,31.62,31.63,31.6,31.63,121500.0,28.071,28.0799,28.0533,28.0799,121500.0
2006-03-03 13:30:00,31.64,31.67,31.64,31.65,240900.0,28.0888,28.1154,28.0888,28.0977,240900.0
2006-03-03 14:00:00,31.65,31.67,31.64,31.66,192300.0,28.0977,28.1154,28.0888,28.1066,192300.0
2006-03-03 14:30:00,31.66,31.68,31.64,31.66,288900.0,28.1066,28.1243,28.0888,28.1066,288900.0
2006-03-03 15:00:00,31.67,31.67,31.59,31.64,200700.0,28.1154,28.1154,28.0444,28.0888,200700.0
2006-03-03 15:30:00,31.63,31.66,31.53,31.53,267900.0,28.0799,28.1066,27.9911,27.9911,267900.0
2006-03-06 09:30:00,31.51,31.51,31.3,31.36,144000.0,27.9734,27.9734,27.787,27.8402,144000.0
2006-03-06 10:00:00,31.34,31.41,31.22,31.26,115200.0,27.8225,27.8846,27.7159,27.7515,115200.0
2006-03-06 10:30:00,31.26,31.39,31.25,31.36,130800.0,27.7515,27.8669,27.7426,27.8402,130800.0
2006-03-06 11:00:00,31.36,31.38,31.24,31.3,108300.0,27.8402,27.858,27.7337,27.787,108300.0
2006-03-06 11:30:00,31.32,31.4,31.31,31.37,100200.0,27.8047,27.8757,27.7958,27.8491,100200.0
2006-03-06 12:00:00,31.39,31.39,31.31,31.32,62400.0,27.8669,27.8669,27.7958,27.8047,62400.0
2006-03-06 12:30:00,31.32,31.37,31.27,31.33,60000.0,27.8047,27.8491,27.7603,27.8136,60000.0
2006-03-06 13:00:00,31.32,31.38,31.28,31.28,69300.0,27.8047,27.858,27.7692,27.7692,69300.0
2006-03-06 13:30:00,31.28,31.32,31.21,31.3,85200.0,27.7692,27.8047,27.7071,27.787,85200.0
2006-03-06 14:00:00,31.3,31.32,31.23,31.31,105900.0,27.787,27.8047,27.7248,27.7958,105900.0
2006-03-06 14:30:00,31.3,31.35,31.29,31.29,108600.0,27.787,27.8313,27.7781,27.7781,108600.0
2006-03-06 15:00:00,31.28,31.32,31.22,31.27,104100.0,27.7692,27.8047,27.7159,27.7603,104100.0
2006-03-06 15:30:00,31.27,31.32,31.27,31.28,225300.0,27.7603,27.8047,27.7603,27.7692,225300.0
2006-03-07 09:30:00,31.15,31.28,31.07,31.09,180000.0,27.6538,27.7692,27.5828,27.6005,180000.0
2006-03-07 10:00:00,31.1,31.15,31.07,31.08,85800.0,27.6094,27.6538,27.5828,27.5917,85800.0
2006-03-07 10:30:00,31.08,31.12,31.02,31.11,107400.0,27.5917,27.6272,27.5384,27.6183,107400.0
2006-03-07 11:00:00,31.1,31.18,31.09,31.1,228000.0,27.6094,27.6804,27.6005,27.6094,228000.0
2006-03-07 11:30:00,31.12,31.15,31.06,31.09,72000.0,27.6272,27.6538,27.5739,27.6005,72000.0
2006-03-07 12:00:00,31.1,31.13,31.06,31.08,68100.0,27.6094,27.636,27.5739,27.5917,68100.0
2006-03-07 12:30:00,31.07,31.08,31.0,31.03,74400.0,27.5828,27.5917,27.5206,27.5473,74400.0
2006-03-07 13:00:00,31.03,31.03,30.97,30.97,93600.0,27.5473,27.5473,27.494,27.494,93600.0
2006-03-07 13:30:00,30.97,31.06,30.97,31.0,94500.0,27.494,27.5739,27.494,27.5206,94500.0
2006-03-07 14:00:00,31.0,31.04,30.96,31.02,86700.0,27.5206,27.5561,27.4851,27.5384,86700.0
2006-03-07 14:30:00,31.01,31.05,30.94,30.99,109500.0,27.5295,27.565,27.4674,27.5118,109500.0
2006-03-07 15:00:00,30.98,31.0,30.91,30.95,174600.0,27.5029,27.5206,27.4407,27.4762,174600.0
2006-03-07 15:30:00,30.94,31.04,30.93,31.01,258600.0,27.4674,27.5561,27.4585,27.5295,258600.0
2006-03-08 09:30:00,31.06,31.13,30.95,31.07,126600.0,27.5739,27.636,27.4762,27.5828,126600.0
2006-03-08 10:00:00,31.1,31.2,31.06,31.19,120300.0,27.6094,27.6982,27.5739,27.6893,120300.0
2006-03-08 10:30:00,31.19,31.23,31.13,31.17,183000.0,27.6893,27.7248,27.636,27.6716,183000.0
2006-03-08 11:00:00,31.17,31.17,31.05,31.11,107100.0,27.6716,27.6716,27.565,27.6183,107100.0
2006-03-08 11:30:00,31.09,31.1,30.92,30.97,228000.0,27.6005,27.6094,27.4496,27.494,228000.0
2006-03-08 12:00:00,30.97,31.06,30.97,31.04,201300.0,27.494,27.5739,27.494,27.5561,201300.0
2006-03-08 12:30:00,31.05,31.14,31.0,31.1,149700.0,27.565,27.6449,27.5206,27.6094,149700.0
2006-03-08 13:00:00,31.11,31.16,31.06,31.07,173100.0,27.6183,27.6627,27.5739,27.5828,173100.0
2006-03-08 13:30:00,31.07,31.11,31.0,31.07,131700.0,27.5828,27.6183,27.5206,27.5828,131700.0
2006-03-08 14:00:00,31.07,31.17,31.07,31.13,284700.0,27.5828,27.6716,27.5828,27.636,284700.0
2006-03-08 14:30:00,31.12,31.3,31.12,31.29,302100.0,27.6272,27.787,27.6272,27.7781,302100.0
2006-03-08 15:00:00,31.29,31.32,31.28,31.32,240600.0,27.7781,27.8047,27.7692,27.8047,240600.0
2006-03-08 15:30:00,31.32,31.45,31.31,31.37,243900.0,27.8047,27.9201,27.7958,27.8491,243900.0
2006-03-09 09:30:00,31.4,31.7,31.4,31.58,127500.0,27.8757,28.1421,27.8757,28.0355,127500.0
2006-03-09 10:00:00,31.58,31.67,31.55,31.64,125100.0,28.0355,28.1154,28.0089,28.0888,125100.0
2006-03-09 10:30:00,31.65,31.65,31.53,31.53,186600.0,28.0977,28.0977,27.9911,27.9911,186600.0
2006-03-09 11:00:00,31.53,31.55,31.48,31.55,138300.0,27.9911,28.0089,27.9468,28.0089,138300.0
2006-03-09 11:30:00,31.55,31.61,31.51,31.58,72900.0,28.0089,28.0622,27.9734,28.0355,72900.0
2006-03-09 12:00:00,31.58,31.64,31.52,31.61,77400.0,28.0355,28.0888,27.9823,28.0622,77400.0
2006-03-09 12:30:00,31.6,31.6,31.5,31.55,91800.0,28.0533,28.0533,27.9645,28.0089,91800.0
2006-03-09 13:00:00,31.55,31.62,31.51,31.54,105600.0,28.0089,28.071,27.9734,28.0,105600.0
2006-03-09 13:30:00,31.55,31.58,31.52,31.56,110400.0,28.0089,28.0355,27.9823,28.0178,110400.0
2006-03-09 14:00:00,31.57,31.64,31.57,31.61,100800.0,28.0267,28.0888,28.0267,28.0622,100800.0
2006-03-09 14:30:00,31.63,31.66,31.54,31.56,99300.0,28.0799,28.1066,28.0,28.0178,99300.0
2006-03-09 15:00:00,31.56,31.57,31.45,31.47,154200.0,28.0178,28.0267,27.9201,27.9379,154200.0
2006-03-09 15:30:00,31.47,31.6,31.44,31.55,353100.0,27.9379,28.0533,27.9112,28.0089,353100.0
2006-03-10 09:30:00,31.55,31.7,31.53,31.64,137100.0,28.0089,28.1421,27.9911,28.0888,137100.0
2006-03-10 10:00:00,31.64,31.67,31.55,31.59,137400.0,28.0888,28.1154,28.0089,28.0444,137400.0
2006-03-10 10:30:00,31.59,31.73,31.59,31.71,222900.0,28.0444,28.1687,28.0444,28.1509,222900.0
2006-03-10 11:00:00,31.71,31.79,31.71,31.75,201900.0,28.1509,28.222,28.1509,28.1865,201900.0
2006-03-10 11:30:00,31.75,31.8,31.74,31.75,123000.0,28.1865,28.2308,28.1776,28.1865,123000.0
2006-03-10 12:00:00,31.76,31.77,31.72,31.76,182100.0,28.1953,28.2042,28.1598,28.1953,182100.0
2006-03-10 12:30:00,31.76,31.82,31.76,31.81,126600.0,28.1953,28.2486,28.1953,28.2397,126600.0
2006-03-10 13:00:00,31.8,31.82,31.76,31.81,113700.0,28.2308,28.2486,28.1953,28.2397,113700.0
2006-03-10 13:30:00,31.82,31.83,31.78,31.81,118500.0,28.2486,28.2575,28.2131,28.2397,118500.0
2006-03-10 14:00:00,31.82,31.83,31.74,31.74,139200.0,28.2486,28.2575,28.1776,28.1776,139200.0
2006-03-10 14:30:00,31.73,31.77,31.58,31.61,153600.0,28.1687,28.2042,28.0355,28.0622,153600.0
2006-03-10 15:00:00,31.61,31.66,31.57,31.64,152700.0,28.0622,28.1066,28.0267,28.0888,152700.0
2006-03-10 15:30:00,31.65,31.69,31.61,31.67,189900.0,28.0977,28.1332,28.0622,28.1154,189900.0
2006-03-13 09:30:00,31.68,31.76,31.63,31.76,353400.0,28.1243,28.1953,28.0799,28.1953,353400.0
2006-03-13 10:00:00,31.76,32.03,31.75,32.01,242700.0,28.1953,28.435,28.1865,28.4173,242700.0
2006-03-13 10:30:00,32.02,32.25,32.0,32.21,428700.0,28.4261,28.6303,28.4084,28.5948,428700.0
2006-03-13 11:00:00,32.21,32.25,32.12,32.24,277800.0,28.5948,28.6303,28.5149,28.6215,277800.0
2006-03-13 11:30:00,32.22,32.24,32.14,32.15,162300.0,28.6037,28.6215,28.5327,28.5416,162300.0
2006-03-13 12:00:00,32.15,32.16,32.11,32.13,90900.0,28.5416,28.5504,28.506,28.5238,90900.0
2006-03-13 12:30:00,32.13,32.17,32.09,32.15,134400.0,28.5238,28.5593,28.4883,28.5416,134400.0
2006-03-13 13:00:00,32.15,32.18,32.08,32.15,162000.0,28.5416,28.5682,28.4794,28.5416,162000.0
2006-03-13 13:30:00,32.16,32.19,32.12,32.19,142800.0,28.5504,28.5771,28.5149,28.5771,142800.0
2006-03-13 14:00:00,32.19,32.23,32.17,32.18,296100.0,28.5771,28.6126,28.5593,28.5682,296100.0
2006-03-13 14:30:00,32.18,32.2,32.13,32.16,179100.0,28.5682,28.5859,28.5238,28.5504,179100.0
2006-03-13 15:00:00,32.16,32.19,32.08,32.13,194700.0,28.5504,28.5771,28.4794,28.5238,194700.0
2006-03-13 15:30:00,32.13,32.14,32.08,32.08,307800.0,28.5238,28.5327,28.4794,28.4794,307800.0
2006-03-14 09:30:00,32.13,32.28,32.07,32.17,244200.0,28.5238,28.657,28.4705,28.5593,244200.0
2006-03-14 10:00:00,32.16,32.34,32.15,32.22,208800.0,28.5504,28.7102,28.5416,28.6037,208800.0
2006-03-14 10:30:00,32.23,32.3,32.21,32.28,185100.0,28.6126,28.6747,28.5948,28.657,185100.0
2006-03-14 11:00:00,32.28,32.37,32.27,32.33,174600.0,28.657,28.7369,28.6481,28.7014,174600.0
2006-03-14 11:30:00,32.33,32.47,32.33,32.45,139200.0,28.7014,28.8256,28.7014,28.8079,139200.0
2006-03-14 12:00:00,32.44,32.53,32.44,32.52,108000.0,28.799,28.8789,28.799,28.87,108000.0
2006-03-14 12:30:00,32.51,32.57,32.49,32.57,112500.0,28.8612,28.9144,28.8434,28.9144,112500.0
2006-03-14 13:00:00,32.58,32.74,32.58,32.69,228900.0,28.9233,29.0653,28.9233,29.021,228900.0
2006-03-14 13:30:00,32.68,32.79,32.68,32.76,166200.0,29.0121,29.1097,29.0121,29.0831,166200.0
2006-03-14 14:00:00,32.75,32.87,32.75,32.86,165900.0,29.0742,29.1807,29.0742,29.1719,165900.0
2006-03-14 14:30:00,32.86,32.86,32.75,32.79,159000.0,29.1719,29.1719,29.0742,29.1097,159000.0
2006-03-14 15:00:00,32.79,32.82,32.7,32.74,207900.0,29.1097,29.1364,29.0298,29.0653,207900.0
2006-03-14 15:30:00,32.75,32.83,32.74,32.79,236700.0,29.0742,29.1452,29.0653,29.1097,236700.0
2006-03-15 09:30:00,32.78,32.85,32.57,32.7,188400.0,29.1008,29.163,28.9144,29.0298,188400.0
2006-03-15 10:00:00,32.67,32.68,32.56,32.6,100500.0,29.0032,29.0121,28.9055,28.9411,100500.0
2006-03-15 10:30:00,32.61,32.71,32.58,32.67,134700.0,28.9499,29.0387,28.9233,29.0032,134700.0
2006-03-15 11:00:00,32.68,32.75,32.61,32.61,103200.0,29.0121,29.0742,28.9499,28.9499,103200.0
2006-03-15 11:30:00,32.61,32.64,32.51,32.64,164700.0,28.9499,28.9766,28.8612,28.9766,164700.0
2006-03-15 12:00:00,32.64,32.73,32.63,32.73,98100.0,28.9766,29.0565,28.9677,29.0565,98100.0
2006-03-15 12:30:00,32.74,32.79,32.7,32.72,84900.0,29.0653,29.1097,29.0298,29.0476,84900.0
2006-03-15 13:00:00,32.71,32.87,32.71,32.83,132300.0,29.0387,29.1807,29.0387,29.1452,132300.0
2006-03-15 13:30:00,32.83,32.83,32.76,32.8,101100.0,29.1452,29.1452,29.0831,29.1186,101100.0
2006-03-15 14:00:00,32.8,32.96,32.79,32.94,155400.0,29.1186,29.2606,29.1097,29.2429,155400.0
2006-03-15 14:30:00,32.94,32.95,32.89,32.9,104700.0,29.2429,29.2518,29.1985,29.2074,104700.0
2006-03-15 15:00:00,32.9,32.95,32.86,32.93,163800.0,29.2074,29.2518,29.1719,29.234,163800.0
2006-03-15 15:30:00,32.92,33.04,32.88,32.97,211500.0,29.2251,29.3317,29.1896,29.2695,211500.0
2006-03-16 09:30:00,33.05,33.15,32.96,33.03,120000.0,29.3405,29.4293,29.2606,29.3228,120000.0
2006-03-16 10:00:00,33.04,33.11,33.02,33.08,154800.0,29.3317,29.3938,29.3139,29.3672,154800.0
2006-03-16 10:30:00,33.08,33.11,33.0,33.01,189600.0,29.3672,29.3938,29.2962,29.305,189600.0
2006-03-16 11:00:00,33.01,33.11,33.0,33.09,94800.0,29.305,29.3938,29.2962,29.3761,94800.0
2006-03-16 11:30:00,33.09,33.12,33.09,33.12,59400.0,29.3761,29.4027,29.3761,29.4027,59400.0
2006-03-16 12:00:00,33.12,33.33,33.05,33.33,197700.0,29.4027,29.5891,29.3405,29.5891,197700.0
2006-03-16 12:30:00,33.33,33.39,33.31,33.33,148800.0,29.5891,29.6424,29.5714,29.5891,148800.0
2006-03-16 13:00:00,33.33,33.34,33.26,33.28,74400.0,29.5891,29.598,29.527,29.5447,74400.0
2006-03-16 13:30:00,33.28,33.29,33.24,33.25,143400.0,29.5447,29.5536,29.5092,29.5181,143400.0
2006-03-16 14:00:00,33.26,33.3,33.25,33.27,121800.0,29.527,29.5625,29.5181,29.5359,121800.0
2006-03-16 14:30:00,33.27,33.27,33.14,33.26,97800.0,29.5359,29.5359,29.4204,29.527,97800.0
2006-03-16 15:00:00,33.26,33.39,33.26,33.35,110700.0,29.527,29.6424,29.527,29.6069,110700.0
2006-03-16 15:30:00,33.35,33.37,33.28,33.33,203400.0,29.6069,29.6246,29.5447,29.5891,203400.0
2006-03-17 09:30:00,33.55,33.55,33.31,33.38,593400.0,29.7844,29.7844,29.5714,29.6335,593400.0
2006-03-17 10:00:00,33.38,33.38,33.31,33.32,197400.0,29.6335,29.6335,29.5714,29.5802,197400.0
2006-03-17 10:30:00,33.32,33.33,33.04,33.13,253200.0,29.5802,29.5891,29.3317,29.4116,253200.0
2006-03-17 11:00:00,33.14,33.2,33.13,33.19,96900.0,29.4204,29.4737,29.4116,29.4648,96900.0
2006-03-17 11:30:00,33.19,33.22,33.17,33.17,95100.0,29.4648,29.4915,29.4471,29.4471,95100.0
2006-03-17 12:00:00,33.17,33.28,33.16,33.27,72900.0,29.4471,29.5447,29.4382,29.5359,72900.0
2006-03-17 12:30:00,33.27,33.36,33.27,33.32,152400.0,29.5359,29.6158,29.5359,29.5802,152400.0
2006-03-17 13:00:00,33.31,33.4,33.31,33.38,130800.0,29.5714,29.6513,29.5714,29.6335,130800.0
2006-03-17 13:30:00,33.38,33.47,33.31,33.46,130800.0,29.6335,29.7134,29.5714,29.7045,130800.0
2006-03-17 14:00:00,33.46,33.47,33.38,33.38,81900.0,29.7045,29.7134,29.6335,29.6335,81900.0
2006-03-17 14:30:00,33.38,33.41,33.33,33.34,126600.0,29.6335,29.6601,29.5891,29.598,126600.0
2006-03-17 15:00:00,33.34,33.42,33.34,33.4,148500.0,29.598,29.669,29.598,29.6513,148500.0
2006-03-17 15:30:00,33.4,33.43,33.33,33.38,517800.0,29.6513,29.6779,29.5891,29.6335,517800.0
2006-03-20 09:30:00,33.35,33.41,33.25,33.36,149700.0,29.6069,29.6601,29.5181,29.6158,149700.0
2006-03-20 10:00:00,33.36,33.42,33.33,33.34,96900.0,29.6158,29.669,29.5891,29.598,96900.0
2006-03-20 10:30:00,33.34,33.35,33.14,33.25,138300.0,29.598,29.6069,29.4204,29.5181,138300.0
2006-03-20 11:00:00,33.25,33.3,33.15,33.17,117300.0,29.5181,29.5625,29.4293,29.4471,117300.0
2006-03-20 11:30:00,33.17,33.19,33.14,33.14,114300.0,29.4471,29.4648,29.4204,29.4204,114300.0
2006-03-20 12:00:00,33.14,33.14,33.09,33.09,122100.0,29.4204,29.4204,29.3761,29.3761,122100.0
2006-03-20 12:30:00,33.08,33.14,33.08,33.12,115800.0,29.3672,29.4204,29.3672,29.4027,115800.0
2006-03-20 13:00:00,33.12,33.18,33.12,33.17,88800.0,29.4027,29.456,29.4027,29.4471,88800.0
2006-03-20 13:30:00,33.16,33.18,33.09,33.09,254100.0,29.4382,29.456,29.3761,29.3761,254100.0
2006-03-20 14:00:00,33.09,33.1,32.99,33.01,261900.0,29.3761,29.3849,29.2873,29.305,261900.0
2006-03-20 14:30:00,33.0,33.05,32.98,33.01,166800.0,29.2962,29.3405,29.2784,29.305,166800.0
2006-03-20 15:00:00,33.01,33.04,32.92,32.92,276600.0,29.305,29.3317,29.2251,29.2251,276600.0
2006-03-20 15:30:00,32.92,33.0,32.92,32.98,358800.0,29.2251,29.2962,29.2251,29.2784,358800.0
2006-03-21 09:30:00,33.14,33.14,32.88,33.0,170700.0,29.4204,29.4204,29.1896,29.2962,170700.0
2006-03-21 10:00:00,32.99,33.1,32.96,33.1,111000.0,29.2873,29.3849,29.2606,29.3849,111000.0
2006-03-21 10:30:00,33.09,33.21,33.08,33.08,146100.0,29.3761,29.4826,29.3672,29.3672,146100.0
2006-03-21 11:00:00,33.08,33.2,33.07,33.16,120900.0,29.3672,29.4737,29.3583,29.4382,120900.0
2006-03-21 11:30:00,33.14,33.41,33.11,33.36,162600.0,29.4204,29.6601,29.3938,29.6158,162600.0
2006-03-21 12:00:00,33.36,33.46,33.36,33.45,220200.0,29.6158,29.7045,29.6158,29.6956,220200.0
2006-03-21 12:30:00,33.45,33.5,33.39,33.43,150300.0,29.6956,29.74,29.6424,29.6779,150300.0
2006-03-21 13:00:00,33.44,33.44,33.39,33.42,110700.0,29.6868,29.6868,29.6424,29.669,110700.0
2006-03-21 13:30:00,33.43,33.45,33.25,33.27,185400.0,29.6779,29.6956,29.5181,29.5359,185400.0
2006-03-21 14:00:00,33.26,33.33,33.23,33.26,178800.0,29.527,29.5891,29.5003,29.527,178800.0
2006-03-21 14:30:00,33.26,33.3,33.21,33.25,152700.0,29.527,29.5625,29.4826,29.5181,152700.0
2006-03-21 15:00:00,33.25,33.28,33.15,33.18,166800.0,29.5181,29.5447,29.4293,29.456,166800.0
2006-03-21 15:30:00,33.17,33.2,33.1,33.13,166500.0,29.4471,29.4737,29.3849,29.4116,166500.0
2006-03-22 09:30:00,32.82,33.23,32.82,33.18,78600.0,29.1364,29.5003,29.1364,29.456,78600.0
2006-03-22 10:00:00,33.2,33.23,33.11,33.14,137100.0,29.4737,29.5003,29.3938,29.4204,137100.0
2006-03-22 10:30:00,33.15,33.27,33.14,33.25,187200.0,29.4293,29.5359,29.4204,29.5181,187200.0
2006-03-22 11:00:00,33.25,33.33,33.2,33.2,125700.0,29.5181,29.5891,29.4737,29.4737,125700.0
2006-03-22 11:30:00,33.2,33.29,33.15,33.26,81900.0,29.4737,29.5536,29.4293,29.527,81900.0
2006-03-22 12:00:00,33.28,33.34,33.27,33.33,211500.0,29.5447,29.598,29.5359,29.5891,211500.0
2006-03-22 12:30:00,33.33,33.36,33.29,33.33,143700.0,29.5891,29.6158,29.5536,29.5891,143700.0
2006-03-22 13:00:00,33.34,33.35,33.27,33.27,74100.0,29.598,29.6069,29.5359,29.5359,74100.0
2006-03-22 13:30:00,33.28,33.31,33.26,33.26,104700.0,29.5447,29.5714,29.527,29.527,104700.0
2006-03-22 14:00:00,33.26,33.27,33.12,33.13,100500.0,29.527,29.5359,29.4027,29.4116,100500.0
2006-03-22 14:30:00,33.12,33.22,33.11,33.17,171300.0,29.4027,29.4915,29.3938,29.4471,171300.0
2006-03-22 15:00:00,33.16,33.35,33.15,33.29,170700.0,29.4382,29.6069,29.4293,29.5536,170700.0
2006-03-22 15:30:00,33.3,33.35,33.28,33.29,178200.0,29.5625,29.6069,29.5447,29.5536,178200.0
2006-03-23 09:30:00,33.25,33.35,33.2,33.32,159600.0,29.5181,29.6069,29.4737,29.5802,159600.0
2006-03-23 10:00:00,33.33,33.42,33.26,33.28,262200.0,29.5891,29.669,29.527,29.5447,262200.0
2006-03-23 10:30:00,33.28,33.38,33.24,33.37,234600.0,29.5447,29.6335,29.5092,29.6246,234600.0
2006-03-23 11:00:00,33.38,33.43,33.34,33.41,125100.0,29.6335,29.6779,29.598,29.6601,125100.0
2006-03-23 11:30:00,33.4,33.42,33.35,33.39,81000.0,29.6513,29.669,29.6069,29.6424,81000.0
2006-03-23 12:00:00,33.4,33.43,33.38,33.42,55800.0,29.6513,29.6779,29.6335,29.669,55800.0
2006-03-23 12:30:00,33.42,33.47,33.4,33.41,179400.0,29.669,29.7134,29.6513,29.6601,179400.0
2006-03-23 13:00:00,33.41,33.41,33.35,33.39,106500.0,29.6601,29.6601,29.6069,29.6424,106500.0
2006-03-23 13:30:00,33.38,33.38,33.3,33.34,172500.0,29.6335,29.6335,29.5625,29.598,172500.0
2006-03-23 14:00:00,33.35,33.38,33.32,33.35,278700.0,29.6069,29.6335,29.5802,29.6069,278700.0
2006-03-23 14:30:00,33.35,33.38,33.33,33.35,158100.0,29.6069,29.6335,29.5891,29.6069,158100.0
2006-03-23 15:00:00,33.35,33.37,33.33,33.34,139500.0,29.6069,29.6246,29.5891,29.598,139500.0
2006-03-23 15:30:00,33.34,33.37,33.32,33.33,284700.0,29.598,29.6246,29.5802,29.5891,284700.0
2006-03-24 09:30:00,33.33,33.47,33.33,33.4,172500.0,29.5891,29.7134,29.5891,29.6513,172500.0
2006-03-24 10:00:00,33.4,33.74,33.4,33.68,206700.0,29.6513,29.9531,29.6513,29.8998,206700.0
2006-03-24 10:30:00,33.67,33.71,33.51,33.55,153900.0,29.891,29.9265,29.7489,29.7844,153900.0
2006-03-24 11:00:00,33.56,33.63,33.51,33.54,174000.0,29.7933,29.8554,29.7489,29.7755,174000.0
2006-03-24 11:30:00,33.54,33.59,33.49,33.49,92100.0,29.7755,29.8199,29.7312,29.7312,92100.0
2006-03-24 12:00:00,33.49,33.49,33.44,33.46,61800.0,29.7312,29.7312,29.6868,29.7045,61800.0
2006-03-24 12:30:00,33.46,33.53,33.45,33.5,53700.0,29.7045,29.7667,29.6956,29.74,53700.0
2006-03-24 13:00:00,33.5,33.58,33.46,33.52,126600.0,29.74,29.8111,29.7045,29.7578,126600.0
2006-03-24 13:30:00,33.5,33.58,33.47,33.54,76500.0,29.74,29.8111,29.7134,29.7755,76500.0
2006-03-24 14:00:00,33.53,33.58,33.47,33.49,70500.0,29.7667,29.8111,29.7134,29.7312,70500.0
2006-03-24 14:30:00,33.5,33.56,33.5,33.51,67800.0,29.74,29.7933,29.74,29.7489,67800.0
2006-03-24 15:00:00,33.52,33.56,33.5,33.54,87900.0,29.7578,29.7933,29.74,29.7755,87900.0
2006-03-24 15:30:00,33.54,33.57,33.52,33.53,124800.0,29.7755,29.8022,29.7578,29.7667,124800.0
2006-03-27 09:30:00,33.59,33.61,33.38,33.43,71400.0,29.8199,29.8377,29.6335,29.6779,71400.0
2006-03-27 10:00:00,33.39,33.45,33.33,33.38,84900.0,29.6424,29.6956,29.5891,29.6335,84900.0
2006-03-27 10:30:00,33.4,33.41,33.32,33.41,65700.0,29.6513,29.6601,29.5802,29.6601,65700.0
2006-03-27 11:00:00,33.4,33.41,33.33,33.33,64200.0,29.6513,29.6601,29.5891,29.5891,64200.0
2006-03-27 11:30:00,33.33,33.37,33.33,33.35,80100.0,29.5891,29.6246,29.5891,29.6069,80100.0
2006-03-27 12:00:00,33.35,33.38,33.32,33.37,79500.0,29.6069,29.6335,29.5802,29.6246,79500.0
2006-03-27 12:30:00,33.38,33.44,33.36,33.43,46500.0,29.6335,29.6868,29.6158,29.6779,46500.0
2006-03-27 13:00:00,33.43,33.61,33.43,33.58,117300.0,29.6779,29.8377,29.6779,29.8111,117300.0
2006-03-27 13:30:00,33.59,33.61,33.54,33.57,48900.0,29.8199,29.8377,29.7755,29.8022,48900.0
2006-03-27 14:00:00,33.57,33.59,33.47,33.5,37200.0,29.8022,29.8199,29.7134,29.74,37200.0
2006-03-27 14:30:00,33.52,33.61,33.51,33.58,87600.0,29.7578,29.8377,29.7489,29.8111,87600.0
2006-03-27 15:00:00,33.58,33.63,33.55,33.59,88800.0,29.8111,29.8554,29.7844,29.8199,88800.0
2006-03-27 15:30:00,33.58,33.61,33.56,33.57,92400.0,29.8111,29.8377,29.7933,29.8022,92400.0
2006-03-28 09:30:00,33.67,33.7,33.56,33.64,173700.0,29.891,29.9176,29.7933,29.8643,173700.0
2006-03-28 10:00:00,33.67,33.85,33.62,33.72,88800.0,29.891,30.0508,29.8466,29.9353,88800.0
2006-03-28 10:30:00,33.71,33.71,33.43,33.44,158700.0,29.9265,29.9265,29.6779,29.6868,158700.0
2006-03-28 11:00:00,33.44,33.59,33.44,33.52,172200.0,29.6868,29.8199,29.6868,29.7578,172200.0
2006-03-28 11:30:00,33.52,33.65,33.52,33.6,90000.0,29.7578,29.8732,29.7578,29.8288,90000.0
2006-03-28 12:00:00,33.59,33.88,33.58,33.86,175500.0,29.8199,30.0774,29.8111,30.0596,175500.0
2006-03-28 12:30:00,33.86,33.91,33.82,33.83,103200.0,30.0596,30.104,30.0241,30.033,103200.0
2006-03-28 13:00:00,33.82,33.83,33.75,33.76,61500.0,30.0241,30.033,29.962,29.9709,61500.0
2006-03-28 13:30:00,33.76,33.76,33.69,33.72,71700.0,29.9709,29.9709,29.9087,29.9353,71700.0
2006-03-28 14:00:00,33.73,33.83,33.7,33.72,237300.0,29.9442,30.033,29.9176,29.9353,237300.0
2006-03-28 14:30:00,33.72,33.82,33.69,33.76,274200.0,29.9353,30.0241,29.9087,29.9709,274200.0
2006-03-28 15:00:00,33.75,33.75,33.68,33.73,224400.0,29.962,29.962,29.8998,29.9442,224400.0
2006-03-28 15:30:00,33.73,33.82,33.72,33.8,374400.0,29.9442,30.0241,29.9353,30.0064,374400.0
2006-03-29 09:30:00,33.82,34.02,33.82,33.93,144000.0,30.0241,30.2017,30.0241,30.1218,144000.0
2006-03-29 10:00:00,33.94,33.96,33.86,33.89,128400.0,30.1307,30.1484,30.0596,30.0863,128400.0
2006-03-29 10:30:00,33.91,34.07,33.91,34.07,138900.0,30.104,30.2461,30.104,30.2461,138900.0
2006-03-29 11:00:00,34.04,34.13,34.02,34.13,114000.0,30.2194,30.2993,30.2017,30.2993,114000.0
2006-03-29 11:30:00,34.15,34.22,34.13,34.2,85200.0,30.3171,30.3792,30.2993,30.3615,85200.0
2006-03-29 12:00:00,34.19,34.22,34.15,34.19,93900.0,30.3526,30.3792,30.3171,30.3526,93900.0
2006-03-29 12:30:00,34.19,34.21,34.11,34.14,65700.0,30.3526,30.3703,30.2816,30.3082,65700.0
2006-03-29 13:00:00,34.14,34.23,34.11,34.21,114900.0,30.3082,30.3881,30.2816,30.3703,114900.0
2006-03-29 13:30:00,34.21,34.24,34.17,34.21,92100.0,30.3703,30.397,30.3348,30.3703,92100.0
2006-03-29 14:00:00,34.22,34.22,34.14,34.14,83400.0,30.3792,30.3792,30.3082,30.3082,83400.0
2006-03-29 14:30:00,34.14,34.21,34.14,34.21,138900.0,30.3082,30.3703,30.3082,30.3703,138900.0
2006-03-29 15:00:00,34.21,34.3,34.17,34.28,135900.0,30.3703,30.4502,30.3348,30.4325,135900.0
2006-03-29 15:30:00,34.29,34.29,34.22,34.28,153900.0,30.4414,30.4414,30.3792,30.4325,153900.0
2006-03-30 09:30:00,34.21,34.33,34.09,34.3,124200.0,30.3703,30.4769,30.2638,30.4502,124200.0
2006-03-30 10:00:00,34.3,34.38,34.23,34.26,94800.0,30.4502,30.5213,30.3881,30.4147,94800.0
2006-03-30 10:30:00,34.27,34.3,34.16,34.19,94200.0,30.4236,30.4502,30.326,30.3526,94200.0
2006-03-30 11:00:00,34.21,34.22,33.99,34.07,104100.0,30.3703,30.3792,30.175,30.2461,104100.0
2006-03-30 11:30:00,34.05,34.18,34.03,34.18,54000.0,30.2283,30.3437,30.2106,30.3437,54000.0
2006-03-30 12:00:00,34.18,34.19,34.09,34.13,38100.0,30.3437,30.3526,30.2638,30.2993,38100.0
2006-03-30 12:30:00,34.12,34.12,34.07,34.11,53100.0,30.2905,30.2905,30.2461,30.2816,53100.0
2006-03-30 13:00:00,34.13,34.13,34.04,34.05,56700.0,30.2993,30.2993,30.2194,30.2283,56700.0
2006-03-30 13:30:00,34.04,34.07,33.98,34.06,52500.0,30.2194,30.2461,30.1662,30.2372,52500.0
2006-03-30 14:00:00,34.06,34.1,34.03,34.04,104100.0,30.2372,30.2727,30.2106,30.2194,104100.0
2006-03-30 14:30:00,34.04,34.08,34.02,34.05,74700.0,30.2194,30.2549,30.2017,30.2283,74700.0
2006-03-30 15:00:00,34.04,34.11,34.03,34.11,51900.0,30.2194,30.2816,30.2106,30.2816,51900.0
2006-03-30 15:30:00,34.11,34.15,34.08,34.14,117300.0,30.2816,30.3171,30.2549,30.3082,117300.0
2006-03-31 09:30:00,34.11,34.13,33.75,33.8,317400.0,30.2816,30.2993,29.962,30.0064,317400.0
2006-03-31 10:00:00,33.8,33.81,33.69,33.75,231000.0,30.0064,30.0152,29.9087,29.962,231000.0
2006-03-31 10:30:00,33.73,33.85,33.73,33.76,91200.0,29.9442,30.0508,29.9442,29.9709,91200.0
2006-03-31 11:00:00,33.73,33.8,33.72,33.75,56100.0,29.9442,30.0064,29.9353,29.962,56100.0
2006-03-31 11:30:00,33.75,33.82,33.75,33.79,45300.0,29.962,30.0241,29.962,29.9975,45300.0
2006-03-31 12:00:00,33.79,33.79,33.73,33.75,36300.0,29.9975,29.9975,29.9442,29.962,36300.0
2006-03-31 12:30:00,33.74,33.79,33.72,33.72,41100.0,29.9531,29.9975,29.9353,29.9353,41100.0
2006-03-31 13:00:00,33.72,33.8,33.72,33.73,54900.0,29.9353,30.0064,29.9353,29.9442,54900.0
2006-03-31 13:30:00,33.72,33.72,33.62,33.65,65400.0,29.9353,29.9353,29.8466,29.8732,65400.0
2006-03-31 14:00:00,33.65,33.77,33.64,33.74,82800.0,29.8732,29.9797,29.8643,29.9531,82800.0
2006-03-31 14:30:00,33.74,33.8,33.72,33.78,312300.0,29.9531,30.0064,29.9353,29.9886,312300.0
2006-03-31 15:00:00,33.77,33.79,33.7,33.78,95700.0,29.9797,29.9975,29.9176,29.9886,95700.0
2006-03-31 15:30:00,33.77,33.78,33.67,33.75,327600.0,29.9797,29.9886,29.891,29.962,327600.0
2006-04-03 09:30:00,33.93,34.05,33.91,34.02,265500.0,30.1218,30.2283,30.104,30.2017,265500.0
2006-04-03 10:00:00,34.04,34.42,33.99,34.38,297900.0,30.2194,30.5568,30.175,30.5213,297900.0
2006-04-03 10:30:00,34.37,34.62,34.33,34.62,219000.0,30.5124,30.7343,30.4769,30.7343,219000.0
2006-04-03 11:00:00,34.61,34.64,34.54,34.62,163200.0,30.7255,30.7521,30.6633,30.7343,163200.0
2006-04-03 11:30:00,34.62,34.7,34.59,34.63,310200.0,30.7343,30.8054,30.7077,30.7432,310200.0
2006-04-03 12:00:00,34.63,34.7,34.61,34.67,111900.0,30.7432,30.8054,30.7255,30.7787,111900.0
2006-04-03 12:30:00,34.66,34.67,34.62,34.63,147900.0,30.7698,30.7787,30.7343,30.7432,147900.0
2006-04-03 13:00:00,34.63,34.63,34.57,34.6,184200.0,30.7432,30.7432,30.6899,30.7166,184200.0
2006-04-03 13:30:00,34.6,34.6,34.55,34.55,95100.0,30.7166,30.7166,30.6722,30.6722,95100.0
2006-04-03 14:00:00,34.55,34.59,34.53,34.54,300900.0,30.6722,30.7077,30.6544,30.6633,300900.0
2006-04-03 14:30:00,34.54,34.54,34.37,34.38,274500.0,30.6633,30.6633,30.5124,30.5213,274500.0
2006-04-03 15:00:00,34.38,34.4,34.27,34.27,282000.0,30.5213,30.539,30.4236,30.4236,282000.0
2006-04-03 15:30:00,34.27,34.27,33.98,34.0,614700.0,30.4236,30.4236,30.1662,30.1839,614700.0
2006-04-04 09:30:00,33.95,34.0,33.66,33.83,160800.0,30.1395,30.1839,29.8821,30.033,160800.0
2006-04-04 10:00:00,33.82,33.9,33.76,33.76,198600.0,30.0241,30.0951,29.9709,29.9709,198600.0
2006-04-04 10:30:00,33.75,33.83,33.69,33.69,118800.0,29.962,30.033,29.9087,29.9087,118800.0
2006-04-04 11:00:00,33.68,33.72,33.55,33.65,173100.0,29.8998,29.9353,29.7844,29.8732,173100.0
2006-04-04 11:30:00,33.63,33.72,33.62,33.7,106800.0,29.8554,29.9353,29.8466,29.9176,106800.0
2006-04-04 12:00:00,33.7,33.91,33.68,33.86,81600.0,29.9176,30.104,29.8998,30.0596,81600.0
2006-04-04 12:30:00,33.86,33.98,33.85,33.92,75000.0,30.0596,30.1662,30.0508,30.1129,75000.0
2006-04-04 13:00:00,33.92,33.95,33.89,33.93,59400.0,30.1129,30.1395,30.0863,30.1218,59400.0
2006-04-04 13:30:00,33.92,34.01,33.92,34.01,59400.0,30.1129,30.1928,30.1129,30.1928,59400.0
2006-04-04 14:00:00,34.01,34.15,33.94,34.14,97200.0,30.1928,30.3171,30.1307,30.3082,97200.0
2006-04-04 14:30:00,34.14,34.16,34.04,34.06,148200.0,30.3082,30.326,30.2194,30.2372,148200.0
2006-04-04 15:00:00,34.08,34.13,34.04,34.11,143700.0,30.2549,30.2993,30.2194,30.2816,143700.0
2006-04-04 15:30:00,34.1,34.14,34.05,34.06,150300.0,30.2727,30.3082,30.2283,30.2372,150300.0
2006-04-05 09:30:00,34.09,34.27,34.09,34.26,88800.0,30.2638,30.4236,30.2638,30.4147,88800.0
2006-04-05 10:00:00,34.27,34.29,34.19,34.2,75600.0,30.4236,30.4414,30.3526,30.3615,75600.0
2006-04-05 10:30:00,34.2,34.3,34.16,34.16,90300.0,30.3615,30.4502,30.326,30.326,90300.0
2006-04-05 11:00:00,34.16,34.22,34.09,34.19,126600.0,30.326,30.3792,30.2638,30.3526,126600.0
2006-04-05 11:30:00,34.19,34.28,34.15,34.28,71100.0,30.3526,30.4325,30.3171,30.4325,71100.0
2006-04-05 12:00:00,34.28,34.35,34.22,34.3,76500.0,30.4325,30.4946,30.3792,30.4502,76500.0
2006-04-05 12:30:00,34.3,34.42,34.29,34.38,157200.0,30.4502,30.5568,30.4414,30.5213,157200.0
2006-04-05 13:00:00,34.39,34.42,34.31,34.35,84900.0,30.5301,30.5568,30.4591,30.4946,84900.0
2006-04-05 13:30:00,34.35,34.39,34.32,34.37,102300.0,30.4946,30.5301,30.468,30.5124,102300.0
2006-04-05 14:00:00,34.35,34.35,34.3,34.32,93900.0,30.4946,30.4946,30.4502,30.468,93900.0
2006-04-05 14:30:00,34.32,34.37,34.3,34.32,76800.0,30.468,30.5124,30.4502,30.468,76800.0
2006-04-05 15:00:00,34.32,34.35,34.27,34.3,125700.0,30.468,30.4946,30.4236,30.4502,125700.0
2006-04-05 15:30:00,34.29,34.35,34.26,34.33,280200.0,30.4414,30.4946,30.4147,30.4769,280200.0
2006-04-06 09:30:00,34.36,34.38,34.22,34.33,158100.0,30.5035,30.5213,30.3792,30.4769,158100.0
2006-04-06 10:00:00,34.31,34.34,34.23,34.24,83700.0,30.4591,30.4858,30.3881,30.397,83700.0
2006-04-06 10:30:00,34.27,34.28,34.17,34.24,70200.0,30.4236,30.4325,30.3348,30.397,70200.0
2006-04-06 11:00:00,34.23,34.27,34.18,34.2,55200.0,30.3881,30.4236,30.3437,30.3615,55200.0
2006-04-06 11:30:00,34.21,34.21,34.01,34.01,86100.0,30.3703,30.3703,30.1928,30.1928,86100.0
2006-04-06 12:00:00,34.01,34.07,33.98,34.0,113100.0,30.1928,30.2461,30.1662,30.1839,113100.0
2006-04-06 12:30:00,34.0,34.2,34.0,34.03,135600.0,30.1839,30.3615,30.1839,30.2106,135600.0
2006-04-06 13:00:00,34.03,34.07,34.03,34.04,90600.0,30.2106,30.2461,30.2106,30.2194,90600.0
2006-04-06 13:30:00,34.04,34.14,34.03,34.08,81000.0,30.2194,30.3082,30.2106,30.2549,81000.0
2006-04-06 14:00:00,34.07,34.15,34.04,34.08,93600.0,30.2461,30.3171,30.2194,30.2549,93600.0
2006-04-06 14:30:00,34.08,34.08,34.01,34.04,115800.0,30.2549,30.2549,30.1928,30.2194,115800.0
2006-04-06 15:00:00,34.03,34.07,33.97,34.0,101700.0,30.2106,30.2461,30.1573,30.1839,101700.0
2006-04-06 15:30:00,33.99,34.01,33.94,33.96,155400.0,30.175,30.1928,30.1307,30.1484,155400.0
2006-04-07 09:30:00,34.02,34.07,33.97,33.97,76500.0,30.2017,30.2461,30.1573,30.1573,76500.0
2006-04-07 10:00:00,33.96,33.98,33.76,33.76,113700.0,30.1484,30.1662,29.9709,29.9709,113700.0
2006-04-07 10:30:00,33.76,33.78,33.58,33.58,140700.0,29.9709,29.9886,29.8111,29.8111,140700.0
2006-04-07 11:00:00,33.59,33.67,33.57,33.57,144300.0,29.8199,29.891,29.8022,29.8022,144300.0
2006-04-07 11:30:00,33.56,33.56,33.46,33.49,139500.0,29.7933,29.7933,29.7045,29.7312,139500.0
2006-04-07 12:00:00,33.5,33.51,33.41,33.45,98400.0,29.74,29.7489,29.6601,29.6956,98400.0
2006-04-07 12:30:00,33.47,33.54,33.41,33.51,76500.0,29.7134,29.7755,29.6601,29.7489,76500.0
2006-04-07 13:00:00,33.51,33.57,33.43,33.54,76200.0,29.7489,29.8022,29.6779,29.7755,76200.0
2006-04-07 13:30:00,33.54,33.6,33.47,33.53,59100.0,29.7755,29.8288,29.7134,29.7667,59100.0
2006-04-07 14:00:00,33.51,33.6,33.51,33.55,103800.0,29.7489,29.8288,29.7489,29.7844,103800.0
2006-04-07 14:30:00,33.55,33.64,33.55,33.55,57600.0,29.7844,29.8643,29.7844,29.7844,57600.0
2006-04-07 15:00:00,33.55,33.55,33.38,33.38,119400.0,29.7844,29.7844,29.6335,29.6335,119400.0
2006-04-07 15:30:00,33.38,33.43,33.31,33.34,280800.0,29.6335,29.6779,29.5714,29.598,280800.0
2006-04-10 09:30:00,33.49,33.58,33.49,33.57,92100.0,29.7312,29.8111,29.7312,29.8022,92100.0
2006-04-10 10:00:00,33.57,33.64,33.54,33.57,130500.0,29.8022,29.8643,29.7755,29.8022,130500.0
2006-04-10 10:30:00,33.57,33.64,33.53,33.53,145800.0,29.8022,29.8643,29.7667,29.7667,145800.0
2006-04-10 11:00:00,33.53,33.67,33.52,33.67,113100.0,29.7667,29.891,29.7578,29.891,113100.0
2006-04-10 11:30:00,33.68,33.75,33.68,33.73,43500.0,29.8998,29.962,29.8998,29.9442,43500.0
2006-04-10 12:00:00,33.74,33.79,33.71,33.76,45300.0,29.9531,29.9975,29.9265,29.9709,45300.0
2006-04-10 12:30:00,33.76,33.78,33.71,33.72,48000.0,29.9709,29.9886,29.9265,29.9353,48000.0
2006-04-10 13:00:00,33.71,33.76,33.69,33.7,75600.0,29.9265,29.9709,29.9087,29.9176,75600.0
2006-04-10 13:30:00,33.7,33.74,33.59,33.59,107400.0,29.9176,29.9531,29.8199,29.8199,107400.0
2006-04-10 14:00:00,33.59,33.62,33.57,33.59,145800.0,29.8199,29.8466,29.8022,29.8199,145800.0
2006-04-10 14:30:00,33.58,33.61,33.54,33.6,86700.0,29.8111,29.8377,29.7755,29.8288,86700.0
2006-04-10 15:00:00,33.6,33.69,33.59,33.67,120600.0,29.8288,29.9087,29.8199,29.891,120600.0
2006-04-10 15:30:00,33.67,33.68,33.63,33.67,144900.0,29.891,29.8998,29.8554,29.891,144900.0
2006-04-11 09:30:00,33.72,33.83,33.71,33.78,96900.0,29.9353,30.033,29.9265,29.9886,96900.0
2006-04-11 10:00:00,33.78,33.81,33.45,33.45,122100.0,29.9886,30.0152,29.6956,29.6956,122100.0
2006-04-11 10:30:00,33.46,33.5,33.39,33.43,89100.0,29.7045,29.74,29.6424,29.6779,89100.0
2006-04-11 11:00:00,33.43,33.43,33.34,33.34,63900.0,29.6779,29.6779,29.598,29.598,63900.0
2006-04-11 11:30:00,33.33,33.33,33.2,33.24,88200.0,29.5891,29.5891,29.4737,29.5092,88200.0
2006-04-11 12:00:00,33.24,33.4,33.16,33.3,317100.0,29.5092,29.6513,29.4382,29.5625,317100.0
2006-04-11 12:30:00,33.3,33.38,33.3,33.36,78000.0,29.5625,29.6335,29.5625,29.6158,78000.0
2006-04-11 13:00:00,33.35,33.42,33.34,33.37,61500.0,29.6069,29.669,29.598,29.6246,61500.0
2006-04-11 13:30:00,33.37,33.37,33.25,33.28,102600.0,29.6246,29.6246,29.5181,29.5447,102600.0
2006-04-11 14:00:00,33.29,33.31,33.25,33.29,60000.0,29.5536,29.5714,29.5181,29.5536,60000.0
2006-04-11 14:30:00,33.28,33.37,33.22,33.22,103800.0,29.5447,29.6246,29.4915,29.4915,103800.0
2006-04-11 15:00:00,33.21,33.23,33.12,33.15,142800.0,29.4826,29.5003,29.4027,29.4293,142800.0
2006-04-11 15:30:00,33.14,33.25,33.13,33.23,146400.0,29.4204,29.5181,29.4116,29.5003,146400.0
2006-04-12 09:30:00,33.64,34.03,33.64,33.94,371700.0,29.8643,30.2106,29.8643,30.1307,371700.0
2006-04-12 10:00:00,33.94,34.32,33.93,34.16,391800.0,30.1307,30.468,30.1218,30.326,391800.0
2006-04-12 10:30:00,34.16,34.17,33.93,33.98,221700.0,30.326,30.3348,30.1218,30.1662,221700.0
2006-04-12 11:00:00,33.98,34.0,33.85,33.91,122100.0,30.1662,30.1839,30.0508,30.104,122100.0
2006-04-12 11:30:00,33.91,33.91,33.74,33.82,125700.0,30.104,30.104,29.9531,30.0241,125700.0
2006-04-12 12:00:00,33.83,33.84,33.77,33.8,63600.0,30.033,30.0419,29.9797,30.0064,63600.0
2006-04-12 12:30:00,33.79,33.83,33.75,33.77,62400.0,29.9975,30.033,29.962,29.9797,62400.0
2006-04-12 13:00:00,33.78,33.9,33.76,33.81,86100.0,29.9886,30.0951,29.9709,30.0152,86100.0
2006-04-12 13:30:00,33.81,33.81,33.67,33.68,107400.0,30.0152,30.0152,29.891,29.8998,107400.0
2006-04-12 14:00:00,33.68,33.74,33.57,33.58,151500.0,29.8998,29.9531,29.8022,29.8111,151500.0
2006-04-12 14:30:00,33.58,33.58,33.44,33.49,163500.0,29.8111,29.8111,29.6868,29.7312,163500.0
2006-04-12 15:00:00,33.48,33.53,33.43,33.51,162300.0,29.7223,29.7667,29.6779,29.7489,162300.0
2006-04-12 15:30:00,33.52,33.52,33.41,33.48,169500.0,29.7578,29.7578,29.6601,29.7223,169500.0
2006-04-13 09:30:00,33.45,33.45,33.14,33.23,64200.0,29.6956,29.6956,29.4204,29.5003,64200.0
2006-04-13 10:00:00,33.19,33.37,33.19,33.22,72900.0,29.4648,29.6246,29.4648,29.4915,72900.0
2006-04-13 10:30:00,33.22,33.3,33.17,33.23,315300.0,29.4915,29.5625,29.4471,29.5003,315300.0
2006-04-13 11:00:00,33.26,33.39,33.17,33.39,90300.0,29.527,29.6424,29.4471,29.6424,90300.0
2006-04-13 11:30:00,33.42,33.42,33.32,33.39,61500.0,29.669,29.669,29.5802,29.6424,61500.0
2006-04-13 12:00:00,33.38,33.43,33.3,33.32,49800.0,29.6335,29.6779,29.5625,29.5802,49800.0
2006-04-13 12:30:00,33.32,33.33,33.18,33.19,57000.0,29.5802,29.5891,29.456,29.4648,57000.0
2006-04-13 13:00:00,33.18,33.27,33.13,33.27,88800.0,29.456,29.5359,29.4116,29.5359,88800.0
2006-04-13 13:30:00,33.26,33.29,33.2,33.26,40200.0,29.527,29.5536,29.4737,29.527,40200.0
2006-04-13 14:00:00,33.25,33.27,33.2,33.2,61800.0,29.5181,29.5359,29.4737,29.4737,61800.0
2006-04-13 14:30:00,33.21,33.29,33.2,33.23,87600.0,29.4826,29.5536,29.4737,29.5003,87600.0
2006-04-13 15:00:00,33.23,33.25,33.18,33.18,126900.0,29.5003,29.5181,29.456,29.456,126900.0
2006-04-13 15:30:00,33.18,33.28,33.17,33.25,190800.0,29.456,29.5447,29.4471,29.5181,190800.0
2006-04-17 09:30:00,33.32,33.5,33.31,33.38,73500.0,29.5802,29.74,29.5714,29.6335,73500.0
2006-04-17 10:00:00,33.39,33.41,33.31,33.39,113700.0,29.6424,29.6601,29.5714,29.6424,113700.0
2006-04-17 10:30:00,33.39,33.42,33.37,33.42,204300.0,29.6424,29.669,29.6246,29.669,204300.0
2006-04-17 11:00:00,33.44,33.6,33.43,33.6,71100.0,29.6868,29.8288,29.6779,29.8288,71100.0
2006-04-17 11:30:00,33.6,33.67,33.6,33.65,42600.0,29.8288,29.891,29.8288,29.8732,42600.0
2006-04-17 12:00:00,33.65,33.65,33.61,33.62,55800.0,29.8732,29.8732,29.8377,29.8466,55800.0
2006-04-17 12:30:00,33.62,33.62,33.54,33.58,36600.0,29.8466,29.8466,29.7755,29.8111,36600.0
2006-04-17 13:00:00,33.58,33.59,33.53,33.58,35700.0,29.8111,29.8199,29.7667,29.8111,35700.0
2006-04-17 13:30:00,33.58,33.61,33.46,33.51,52800.0,29.8111,29.8377,29.7045,29.7489,52800.0
2006-04-17 14:00:00,33.51,33.51,33.41,33.48,83700.0,29.7489,29.7489,29.6601,29.7223,83700.0
2006-04-17 14:30:00,33.49,33.55,33.47,33.47,68400.0,29.7312,29.7844,29.7134,29.7134,68400.0
2006-04-17 15:00:00,33.48,33.57,33.48,33.55,90000.0,29.7223,29.8022,29.7223,29.7844,90000.0
2006-04-17 15:30:00,33.55,33.65,33.54,33.65,171300.0,29.7844,29.8732,29.7755,29.8732,171300.0
2006-04-18 09:30:00,33.65,33.7,33.57,33.64,81000.0,29.8732,29.9176,29.8022,29.8643,81000.0
2006-04-18 10:00:00,33.64,33.71,33.6,33.65,61800.0,29.8643,29.9265,29.8288,29.8732,61800.0
2006-04-18 10:30:00,33.64,33.78,33.64,33.74,39300.0,29.8643,29.9886,29.8643,29.9531,39300.0
2006-04-18 11:00:00,33.74,33.79,33.69,33.77,60300.0,29.9531,29.9975,29.9087,29.9797,60300.0
2006-04-18 11:30:00,33.79,33.87,33.77,33.84,59100.0,29.9975,30.0685,29.9797,30.0419,59100.0
2006-04-18 12:00:00,33.87,33.92,33.86,33.9,44400.0,30.0685,30.1129,30.0596,30.0951,44400.0
2006-04-18 12:30:00,33.9,33.92,33.83,33.92,37800.0,30.0951,30.1129,30.033,30.1129,37800.0
2006-04-18 13:00:00,33.92,33.93,33.84,33.85,43200.0,30.1129,30.1218,30.0419,30.0508,43200.0
2006-04-18 13:30:00,33.86,33.88,33.84,33.85,91500.0,30.0596,30.0774,30.0419,30.0508,91500.0
2006-04-18 14:00:00,33.86,33.98,33.86,33.96,136800.0,30.0596,30.1662,30.0596,30.1484,136800.0
2006-04-18 14:30:00,33.94,34.03,33.91,33.97,109800.0,30.1307,30.2106,30.104,30.1573,109800.0
2006-04-18 15:00:00,33.96,34.16,33.94,34.08,127800.0,30.1484,30.326,30.1307,30.2549,127800.0
2006-04-18 15:30:00,34.08,34.11,34.04,34.04,132000.0,30.2549,30.2816,30.2194,30.2194,132000.0
2006-04-19 09:30:00,34.13,34.25,34.09,34.19,92700.0,30.2993,30.4059,30.2638,30.3526,92700.0
2006-04-19 10:00:00,34.23,34.29,34.2,34.28,110400.0,30.3881,30.4414,30.3615,30.4325,110400.0
2006-04-19 10:30:00,34.28,34.47,34.25,34.44,131700.0,30.4325,30.6012,30.4059,30.5745,131700.0
2006-04-19 11:00:00,34.45,34.57,34.45,34.49,131400.0,30.5834,30.6899,30.5834,30.6189,131400.0
2006-04-19 11:30:00,34.49,34.58,34.47,34.54,138300.0,30.6189,30.6988,30.6012,30.6633,138300.0
2006-04-19 12:00:00,34.54,34.55,34.46,34.49,93600.0,30.6633,30.6722,30.5923,30.6189,93600.0
2006-04-19 12:30:00,34.5,34.56,34.39,34.42,99900.0,30.6278,30.6811,30.5301,30.5568,99900.0
2006-04-19 13:00:00,34.42,34.55,34.41,34.48,108300.0,30.5568,30.6722,30.5479,30.61,108300.0
2006-04-19 13:30:00,34.49,34.56,34.47,34.51,153600.0,30.6189,30.6811,30.6012,30.6367,153600.0
2006-04-19 14:00:00,34.5,34.56,34.44,34.54,81900.0,30.6278,30.6811,30.5745,30.6633,81900.0
2006-04-19 14:30:00,34.53,34.62,34.52,34.6,91500.0,30.6544,30.7343,30.6456,30.7166,91500.0
2006-04-19 15:00:00,34.6,34.61,34.54,34.58,69300.0,30.7166,30.7255,30.6633,30.6988,69300.0
2006-04-19 15:30:00,34.58,34.61,34.56,34.61,112800.0,30.6988,30.7255,30.6811,30.7255,112800.0
2006-04-20 09:30:00,34.46,34.57,34.43,34.45,124500.0,30.5923,30.6899,30.5657,30.5834,124500.0
2006-04-20 10:00:00,34.47,34.67,34.47,34.61,136200.0,30.6012,30.7787,30.6012,30.7255,136200.0
2006-04-20 10:30:00,34.6,34.63,34.37,34.38,122700.0,30.7166,30.7432,30.5124,30.5213,122700.0
2006-04-20 11:00:00,34.38,34.38,34.13,34.25,198000.0,30.5213,30.5213,30.2993,30.4059,198000.0
2006-04-20 11:30:00,34.3,34.48,34.3,34.44,91200.0,30.4502,30.61,30.4502,30.5745,91200.0
2006-04-20 12:00:00,34.44,34.57,34.39,34.54,131100.0,30.5745,30.6899,30.5301,30.6633,131100.0
2006-04-20 12:30:00,34.56,34.75,34.56,34.75,104400.0,30.6811,30.8497,30.6811,30.8497,104400.0
2006-04-20 13:00:00,34.76,34.78,34.61,34.62,91800.0,30.8586,30.8764,30.7255,30.7343,91800.0
2006-04-20 13:30:00,34.61,34.68,34.61,34.62,33900.0,30.7255,30.7876,30.7255,30.7343,33900.0
2006-04-20 14:00:00,34.61,34.65,34.56,34.58,66600.0,30.7255,30.761,30.6811,30.6988,66600.0
2006-04-20 14:30:00,34.58,34.64,34.53,34.56,75000.0,30.6988,30.7521,30.6544,30.6811,75000.0
2006-04-20 15:00:00,34.56,34.67,34.56,34.64,75000.0,30.6811,30.7787,30.6811,30.7521,75000.0
2006-04-20 15:30:00,34.63,34.65,34.59,34.6,88500.0,30.7432,30.761,30.7077,30.7166,88500.0
2006-04-21 09:30:00,34.8,34.8,34.57,34.65,155100.0,30.8941,30.8941,30.6899,30.761,155100.0
2006-04-21 10:00:00,34.63,34.89,34.59,34.74,104700.0,30.7432,30.974,30.7077,30.8409,104700.0
2006-04-21 10:30:00,34.72,34.85,34.69,34.72,86100.0,30.8231,30.9385,30.7965,30.8231,86100.0
2006-04-21 11:00:00,34.74,34.82,34.69,34.71,82500.0,30.8409,30.9119,30.7965,30.8142,82500.0
2006-04-21 11:30:00,34.71,34.75,34.61,34.71,64800.0,30.8142,30.8497,30.7255,30.8142,64800.0
2006-04-21 12:00:00,34.71,34.75,34.64,34.73,58800.0,30.8142,30.8497,30.7521,30.832,58800.0
2006-04-21 12:30:00,34.72,34.72,34.67,34.69,33300.0,30.8231,30.8231,30.7787,30.7965,33300.0
2006-04-21 13:00:00,34.69,34.74,34.67,34.69,40800.0,30.7965,30.8409,30.7787,30.7965,40800.0
2006-04-21 13:30:00,34.71,34.76,34.69,34.72,39600.0,30.8142,30.8586,30.7965,30.8231,39600.0
2006-04-21 14:00:00,34.73,34.73,34.58,34.58,76200.0,30.832,30.832,30.6988,30.6988,76200.0
2006-04-21 14:30:00,34.58,34.62,34.53,34.58,110400.0,30.6988,30.7343,30.6544,30.6988,110400.0
2006-04-21 15:00:00,34.57,34.59,34.48,34.57,187500.0,30.6899,30.7077,30.61,30.6899,187500.0
2006-04-21 15:30:00,34.57,34.73,34.57,34.72,138300.0,30.6899,30.832,30.6899,30.8231,138300.0
2006-04-24 09:30:00,34.87,34.87,34.65,34.66,126600.0,30.9563,30.9563,30.761,30.7698,126600.0
2006-04-24 10:00:00,34.66,34.67,34.51,34.52,94200.0,30.7698,30.7787,30.6367,30.6456,94200.0
2006-04-24 10:30:00,34.52,34.53,34.46,34.49,114300.0,30.6456,30.6544,30.5923,30.6189,114300.0
2006-04-24 11:00:00,34.51,34.52,34.39,34.48,134100.0,30.6367,30.6456,30.5301,30.61,134100.0
2006-04-24 11:30:00,34.47,34.52,34.44,34.46,68700.0,30.6012,30.6456,30.5745,30.5923,68700.0
2006-04-24 12:00:00,34.46,34.52,34.46,34.5,42000.0,30.5923,30.6456,30.5923,30.6278,42000.0
2006-04-24 12:30:00,34.5,34.59,34.5,34.57,81000.0,30.6278,30.7077,30.6278,30.6899,81000.0
2006-04-24 13:00:00,34.57,34.59,34.48,34.5,66600.0,30.6899,30.7077,30.61,30.6278,66600.0
2006-04-24 13:30:00,34.48,34.49,34.42,34.46,76800.0,30.61,30.6189,30.5568,30.5923,76800.0
2006-04-24 14:00:00,34.46,34.53,34.46,34.51,81600.0,30.5923,30.6544,30.5923,30.6367,81600.0
2006-04-24 14:30:00,34.53,34.55,34.51,34.51,72300.0,30.6544,30.6722,30.6367,30.6367,72300.0
2006-04-24 15:00:00,34.52,34.68,34.52,34.65,85800.0,30.6456,30.7876,30.6456,30.761,85800.0
2006-04-24 15:30:00,34.65,34.73,34.65,34.69,177300.0,30.761,30.832,30.761,30.7965,177300.0
2006-04-25 09:30:00,34.75,34.88,34.7,34.75,73200.0,30.8497,30.9651,30.8054,30.8497,73200.0
2006-04-25 10:00:00,34.74,34.75,34.56,34.57,117900.0,30.8409,30.8497,30.6811,30.6899,117900.0
2006-04-25 10:30:00,34.57,34.62,34.5,34.6,170400.0,30.6899,30.7343,30.6278,30.7166,170400.0
2006-04-25 11:00:00,34.6,34.62,34.5,34.54,90000.0,30.7166,30.7343,30.6278,30.6633,90000.0
2006-04-25 11:30:00,34.54,34.56,34.36,34.38,89400.0,30.6633,30.6811,30.5035,30.5213,89400.0
2006-04-25 12:00:00,34.37,34.38,34.29,34.35,52500.0,30.5124,30.5213,30.4414,30.4946,52500.0
2006-04-25 12:30:00,34.35,34.38,34.3,34.31,117000.0,30.4946,30.5213,30.4502,30.4591,117000.0
2006-04-25 13:00:00,34.31,34.38,34.25,34.31,91200.0,30.4591,30.5213,30.4059,30.4591,91200.0
2006-04-25 13:30:00,34.31,34.41,34.28,34.38,83700.0,30.4591,30.5479,30.4325,30.5213,83700.0
2006-04-25 14:00:00,34.38,34.52,34.33,34.51,120300.0,30.5213,30.6456,30.4769,30.6367,120300.0
2006-04-25 14:30:00,34.49,34.57,34.45,34.48,138600.0,30.6189,30.6899,30.5834,30.61,138600.0
2006-04-25 15:00:00,34.48,34.52,34.37,34.41,135600.0,30.61,30.6456,30.5124,30.5479,135600.0
2006-04-25 15:30:00,34.4,34.48,34.39,34.43,149700.0,30.539,30.61,30.5301,30.5657,149700.0
2006-04-26 09:30:00,34.42,34.81,34.42,34.79,83100.0,30.5568,30.903,30.5568,30.8853,83100.0
2006-04-26 10:00:00,34.79,34.88,34.67,34.85,117900.0,30.8853,30.9651,30.7787,30.9385,117900.0
2006-04-26 10:30:00,34.86,34.86,34.67,34.75,84300.0,30.9474,30.9474,30.7787,30.8497,84300.0
2006-04-26 11:00:00,34.75,34.8,34.73,34.79,85500.0,30.8497,30.8941,30.832,30.8853,85500.0
2006-04-26 11:30:00,34.79,34.8,34.73,34.74,39900.0,30.8853,30.8941,30.832,30.8409,39900.0
2006-04-26 12:00:00,34.73,34.81,34.72,34.77,39900.0,30.832,30.903,30.8231,30.8675,39900.0
2006-04-26 12:30:00,34.78,34.79,34.73,34.76,61200.0,30.8764,30.8853,30.832,30.8586,61200.0
2006-04-26 13:00:00,34.76,34.81,34.72,34.75,56100.0,30.8586,30.903,30.8231,30.8497,56100.0
2006-04-26 13:30:00,34.72,34.82,34.71,34.79,49200.0,30.8231,30.9119,30.8142,30.8853,49200.0
2006-04-26 14:00:00,34.79,34.82,34.69,34.74,91200.0,30.8853,30.9119,30.7965,30.8409,91200.0
2006-04-26 14:30:00,34.75,34.76,34.69,34.71,46200.0,30.8497,30.8586,30.7965,30.8142,46200.0
2006-04-26 15:00:00,34.71,34.72,34.57,34.6,139800.0,30.8142,30.8231,30.6899,30.7166,139800.0
2006-04-26 15:30:00,34.6,34.65,34.59,34.62,142200.0,30.7166,30.761,30.7077,30.7343,142200.0
2006-04-27 09:30:00,34.6,34.82,34.54,34.58,154500.0,30.7166,30.9119,30.6633,30.6988,154500.0
2006-04-27 10:00:00,34.6,34.88,34.6,34.76,177300.0,30.7166,30.9651,30.7166,30.8586,177300.0
2006-04-27 10:30:00,34.75,34.87,34.67,34.87,165900.0,30.8497,30.9563,30.7787,30.9563,165900.0
2006-04-27 11:00:00,34.86,35.22,34.86,35.17,157200.0,30.9474,31.267,30.9474,31.2226,157200.0
2006-04-27 11:30:00,35.17,35.19,35.05,35.08,98400.0,31.2226,31.2404,31.1161,31.1427,98400.0
2006-04-27 12:00:00,35.08,35.27,35.08,35.27,121500.0,31.1427,31.3114,31.1427,31.3114,121500.0
2006-04-27 12:30:00,35.27,35.27,35.18,35.23,234600.0,31.3114,31.3114,31.2315,31.2759,234600.0
2006-04-27 13:00:00,35.24,35.24,35.17,35.2,165900.0,31.2847,31.2847,31.2226,31.2492,165900.0
2006-04-27 13:30:00,35.21,35.22,35.1,35.15,159000.0,31.2581,31.267,31.1605,31.2048,159000.0
2006-04-27 14:00:00,35.16,35.22,35.05,35.11,183300.0,31.2137,31.267,31.1161,31.1693,183300.0
2006-04-27 14:30:00,35.1,35.2,35.07,35.18,208500.0,31.1605,31.2492,31.1338,31.2315,208500.0
2006-04-27 15:00:00,35.19,35.22,35.07,35.13,180900.0,31.2404,31.267,31.1338,31.1871,180900.0
2006-04-27 15:30:00,35.13,35.22,35.07,35.13,307500.0,31.1871,31.267,31.1338,31.1871,307500.0
2006-04-28 09:30:00,35.12,35.23,35.05,35.13,74700.0,31.1782,31.2759,31.1161,31.1871,74700.0
2006-04-28 10:00:00,35.12,35.4,35.12,35.28,110100.0,31.1782,31.4268,31.1782,31.3203,110100.0
2006-04-28 10:30:00,35.25,35.34,35.25,35.31,134400.0,31.2936,31.3735,31.2936,31.3469,134400.0
2006-04-28 11:00:00,35.31,35.35,35.25,35.31,113700.0,31.3469,31.3824,31.2936,31.3469,113700.0
2006-04-28 11:30:00,35.3,35.4,35.3,35.38,60900.0,31.338,31.4268,31.338,31.409,60900.0
2006-04-28 12:00:00,35.38,35.4,35.35,35.38,45300.0,31.409,31.4268,31.3824,31.409,45300.0
2006-04-28 12:30:00,35.38,35.39,35.32,35.38,83400.0,31.409,31.4179,31.3558,31.409,83400.0
2006-04-28 13:00:00,35.38,35.39,35.33,35.35,91500.0,31.409,31.4179,31.3646,31.3824,91500.0
2006-04-28 13:30:00,35.36,35.37,35.23,35.23,81300.0,31.3913,31.4002,31.2759,31.2759,81300.0
2006-04-28 14:00:00,35.22,35.35,35.22,35.31,112800.0,31.267,31.3824,31.267,31.3469,112800.0
2006-04-28 14:30:00,35.31,35.37,35.3,35.32,87900.0,31.3469,31.4002,31.338,31.3558,87900.0
2006-04-28 15:00:00,35.32,35.39,35.3,35.37,108000.0,31.3558,31.4179,31.338,31.4002,108000.0
2006-04-28 15:30:00,35.37,35.46,35.35,35.42,110700.0,31.4002,31.4801,31.3824,31.4445,110700.0
2006-05-01 09:30:00,35.6,35.62,35.5,35.59,122700.0,31.6043,31.6221,31.5156,31.5955,122700.0
2006-05-01 10:00:00,35.58,35.73,35.54,35.65,202500.0,31.5866,31.7197,31.5511,31.6487,202500.0
2006-05-01 10:30:00,35.65,35.7,35.51,35.53,163800.0,31.6487,31.6931,31.5244,31.5422,163800.0
2006-05-01 11:00:00,35.53,35.62,35.52,35.6,105000.0,31.5422,31.6221,31.5333,31.6043,105000.0
2006-05-01 11:30:00,35.59,35.64,35.48,35.53,141900.0,31.5955,31.6398,31.4978,31.5422,141900.0
2006-05-01 12:00:00,35.53,35.61,35.49,35.55,114900.0,31.5422,31.6132,31.5067,31.56,114900.0
2006-05-01 12:30:00,35.54,35.66,35.52,35.61,131700.0,31.5511,31.6576,31.5333,31.6132,131700.0
2006-05-01 13:00:00,35.61,35.68,35.55,35.65,82500.0,31.6132,31.6754,31.56,31.6487,82500.0
2006-05-01 13:30:00,35.66,35.71,35.6,35.64,106200.0,31.6576,31.702,31.6043,31.6398,106200.0
2006-05-01 14:00:00,35.66,35.67,35.56,35.59,105600.0,31.6576,31.6665,31.5688,31.5955,105600.0
2006-05-01 14:30:00,35.59,35.6,35.45,35.55,178200.0,31.5955,31.6043,31.4712,31.56,178200.0
2006-05-01 15:00:00,35.55,35.57,35.33,35.41,182100.0,31.56,31.5777,31.3646,31.4357,182100.0
2006-05-01 15:30:00,35.39,35.39,35.22,35.23,256200.0,31.4179,31.4179,31.267,31.2759,256200.0
2006-05-02 09:30:00,35.22,35.47,35.22,35.42,116400.0,31.267,31.4889,31.267,31.4445,116400.0
2006-05-02 10:00:00,35.5,35.55,35.23,35.45,132000.0,31.5156,31.56,31.2759,31.4712,132000.0
2006-05-02 10:30:00,35.44,35.69,35.44,35.63,147900.0,31.4623,31.6842,31.4623,31.631,147900.0
2006-05-02 11:00:00,35.61,35.84,35.55,35.84,146700.0,31.6132,31.8174,31.56,31.8174,146700.0
2006-05-02 11:30:00,35.83,35.92,35.72,35.89,181500.0,31.8085,31.8884,31.7109,31.8618,181500.0
2006-05-02 12:00:00,35.89,35.96,35.85,35.89,157200.0,31.8618,31.9239,31.8263,31.8618,157200.0
2006-05-02 12:30:00,35.88,36.09,35.87,35.99,143400.0,31.8529,32.0393,31.844,31.9506,143400.0
2006-05-02 13:00:00,36.0,36.32,36.0,36.32,200400.0,31.9594,32.2435,31.9594,32.2435,200400.0
2006-05-02 13:30:00,36.33,36.53,36.27,36.33,334200.0,32.2524,32.43,32.1991,32.2524,334200.0
2006-05-02 14:00:00,36.33,36.42,36.24,36.28,166800.0,32.2524,32.3323,32.1725,32.208,166800.0
2006-05-02 14:30:00,36.27,36.28,36.08,36.16,141600.0,32.1991,32.208,32.0305,32.1015,141600.0
2006-05-02 15:00:00,36.17,36.31,36.15,36.21,135300.0,32.1104,32.2346,32.0926,32.1459,135300.0
2006-05-02 15:30:00,36.24,36.41,36.22,36.37,260700.0,32.1725,32.3234,32.1548,32.2879,260700.0
2006-05-03 09:30:00,36.62,36.7,36.44,36.53,177900.0,32.5099,32.5809,32.3501,32.43,177900.0
2006-05-03 10:00:00,36.52,36.53,36.28,36.38,155100.0,32.4211,32.43,32.208,32.2968,155100.0
2006-05-03 10:30:00,36.37,36.38,36.11,36.16,162000.0,32.2879,32.2968,32.0571,32.1015,162000.0
2006-05-03 11:00:00,36.16,36.29,36.16,36.28,132000.0,32.1015,32.2169,32.1015,32.208,132000.0
2006-05-03 11:30:00,36.28,36.42,36.25,36.37,153300.0,32.208,32.3323,32.1814,32.2879,153300.0
2006-05-03 12:00:00,36.37,36.4,36.27,36.3,99300.0,32.2879,32.3145,32.1991,32.2258,99300.0
2006-05-03 12:30:00,36.3,36.3,36.23,36.29,78600.0,32.2258,32.2258,32.1636,32.2169,78600.0
2006-05-03 13:00:00,36.28,36.37,36.23,36.29,159900.0,32.208,32.2879,32.1636,32.2169,159900.0
2006-05-03 13:30:00,36.32,36.37,36.28,36.32,115500.0,32.2435,32.2879,32.208,32.2435,115500.0
2006-05-03 14:00:00,36.32,36.35,36.22,36.28,167400.0,32.2435,32.2702,32.1548,32.208,167400.0
2006-05-03 14:30:00,36.28,36.38,36.26,36.34,136800.0,32.208,32.2968,32.1903,32.2613,136800.0
2006-05-03 15:00:00,36.33,36.39,36.28,36.37,183900.0,32.2524,32.3057,32.208,32.2879,183900.0
2006-05-03 15:30:00,36.37,36.61,36.37,36.56,290400.0,32.2879,32.501,32.2879,32.4566,290400.0
2006-05-04 09:30:00,36.65,36.65,36.5,36.5,75600.0,32.5365,32.5365,32.4033,32.4033,75600.0
2006-05-04 10:00:00,36.51,36.65,36.51,36.63,124500.0,32.4122,32.5365,32.4122,32.5187,124500.0
2006-05-04 10:30:00,36.63,36.74,36.62,36.66,115500.0,32.5187,32.6164,32.5099,32.5454,115500.0
2006-05-04 11:00:00,36.65,36.67,36.52,36.57,89700.0,32.5365,32.5542,32.4211,32.4655,89700.0
2006-05-04 11:30:00,36.57,36.59,36.51,36.54,111600.0,32.4655,32.4832,32.4122,32.4388,111600.0
2006-05-04 12:00:00,36.55,36.55,36.33,36.33,123000.0,32.4477,32.4477,32.2524,32.2524,123000.0
2006-05-04 12:30:00,36.33,36.47,36.32,36.44,124800.0,32.2524,32.3767,32.2435,32.3501,124800.0
2006-05-04 13:00:00,36.46,36.48,36.38,36.41,77400.0,32.3678,32.3856,32.2968,32.3234,77400.0
2006-05-04 13:30:00,36.41,36.49,36.39,36.46,72000.0,32.3234,32.3944,32.3057,32.3678,72000.0
2006-05-04 14:00:00,36.44,36.49,36.42,36.48,111000.0,32.3501,32.3944,32.3323,32.3856,111000.0
2006-05-04 14:30:00,36.48,36.5,36.38,36.45,138900.0,32.3856,32.4033,32.2968,32.3589,138900.0
2006-05-04 15:00:00,36.45,36.52,36.35,36.52,114300.0,32.3589,32.4211,32.2702,32.4211,114300.0
2006-05-04 15:30:00,36.53,36.56,36.48,36.53,206100.0,32.43,32.4566,32.3856,32.43,206100.0
2006-05-05 09:30:00,36.63,36.82,36.6,36.67,129300.0,32.5187,32.6874,32.4921,32.5542,129300.0
2006-05-05 10:00:00,36.68,36.72,36.54,36.54,112200.0,32.5631,32.5986,32.4388,32.4388,112200.0
2006-05-05 10:30:00,36.55,36.64,36.51,36.64,92400.0,32.4477,32.5276,32.4122,32.5276,92400.0
2006-05-05 11:00:00,36.63,36.66,36.5,36.55,74400.0,32.5187,32.5454,32.4033,32.4477,74400.0
2006-05-05 11:30:00,36.57,36.68,36.57,36.68,65700.0,32.4655,32.5631,32.4655,32.5631,65700.0
2006-05-05 12:00:00,36.68,36.7,36.59,36.6,77400.0,32.5631,32.5809,32.4832,32.4921,77400.0
2006-05-05 12:30:00,36.6,36.68,36.58,36.62,84300.0,32.4921,32.5631,32.4743,32.5099,84300.0
2006-05-05 13:00:00,36.62,36.69,36.59,36.63,60300.0,32.5099,32.572,32.4832,32.5187,60300.0
2006-05-05 13:30:00,36.63,36.68,36.63,36.65,54600.0,32.5187,32.5631,32.5187,32.5365,54600.0
2006-05-05 14:00:00,36.65,36.77,36.62,36.73,70800.0,32.5365,32.643,32.5099,32.6075,70800.0
2006-05-05 14:30:00,36.73,36.8,36.71,36.75,76200.0,32.6075,32.6697,32.5898,32.6253,76200.0
2006-05-05 15:00:00,36.73,36.75,36.64,36.67,101400.0,32.6075,32.6253,32.5276,32.5542,101400.0
2006-05-05 15:30:00,36.67,36.77,36.65,36.77,142200.0,32.5542,32.643,32.5365,32.643,142200.0
2006-05-08 09:30:00,36.82,36.85,36.53,36.54,123600.0,32.6874,32.714,32.43,32.4388,123600.0
2006-05-08 10:00:00,36.55,36.56,36.44,36.47,130500.0,32.4477,32.4566,32.3501,32.3767,130500.0
2006-05-08 10:30:00,36.49,36.49,36.4,36.46,117600.0,32.3944,32.3944,32.3145,32.3678,117600.0
2006-05-08 11:00:00,36.45,36.49,36.42,36.45,73800.0,32.3589,32.3944,32.3323,32.3589,73800.0
2006-05-08 11:30:00,36.45,36.56,36.44,36.55,67800.0,32.3589,32.4566,32.3501,32.4477,67800.0
2006-05-08 12:00:00,36.57,36.62,36.49,36.52,66300.0,32.4655,32.5099,32.3944,32.4211,66300.0
2006-05-08 12:30:00,36.52,36.53,36.48,36.5,102300.0,32.4211,32.43,32.3856,32.4033,102300.0
2006-05-08 13:00:00,36.5,36.53,36.48,36.51,117600.0,32.4033,32.43,32.3856,32.4122,117600.0
2006-05-08 13:30:00,36.52,36.59,36.51,36.58,69300.0,32.4211,32.4832,32.4122,32.4743,69300.0
2006-05-08 14:00:00,36.58,36.67,36.57,36.66,69000.0,32.4743,32.5542,32.4655,32.5454,69000.0
2006-05-08 14:30:00,36.67,36.76,36.67,36.69,114900.0,32.5542,32.6341,32.5542,32.572,114900.0
2006-05-08 15:00:00,36.69,36.71,36.61,36.69,118800.0,32.572,32.5898,32.501,32.572,118800.0
2006-05-08 15:30:00,36.69,36.73,36.66,36.73,180900.0,32.572,32.6075,32.5454,32.6075,180900.0
2006-05-09 09:30:00,36.69,36.81,36.6,36.64,99100.0,32.572,32.6785,32.4921,32.5276,99100.0
2006-05-09 10:00:00,36.64,36.66,36.39,36.43,122100.0,32.5276,32.5454,32.3057,32.3412,122100.0
2006-05-09 10:30:00,36.44,36.58,36.42,36.53,110100.0,32.3501,32.4743,32.3323,32.43,110100.0
2006-05-09 11:00:00,36.54,36.62,36.5,36.56,98600.0,32.4388,32.5099,32.4033,32.4566,98600.0
2006-05-09 11:30:00,36.56,36.56,36.49,36.55,55300.0,32.4566,32.4566,32.3944,32.4477,55300.0
2006-05-09 12:00:00,36.55,36.55,36.49,36.51,56400.0,32.4477,32.4477,32.3944,32.4122,56400.0
2006-05-09 12:30:00,36.52,36.55,36.49,36.52,43300.0,32.4211,32.4477,32.3944,32.4211,43300.0
2006-05-09 13:00:00,36.52,36.56,36.48,36.56,47700.0,32.4211,32.4566,32.3856,32.4566,47700.0
2006-05-09 13:30:00,36.55,36.59,36.52,36.55,47800.0,32.4477,32.4832,32.4211,32.4477,47800.0
2006-05-09 14:00:00,36.55,36.59,36.54,36.59,58500.0,32.4477,32.4832,32.4388,32.4832,58500.0
2006-05-09 14:30:00,36.6,36.64,36.52,36.54,65400.0,32.4921,32.5276,32.4211,32.4388,65400.0
2006-05-09 15:00:00,36.54,36.56,36.51,36.53,62100.0,32.4388,32.4566,32.4122,32.43,62100.0
2006-05-09 15:30:00,36.55,36.57,36.49,36.5,118700.0,32.4477,32.4655,32.3944,32.4033,118700.0
2006-05-10 09:30:00,36.48,36.61,36.39,36.55,125700.0,32.3856,32.501,32.3057,32.4477,125700.0
2006-05-10 10:00:00,36.55,36.61,36.43,36.53,77300.0,32.4477,32.501,32.3412,32.43,77300.0
2006-05-10 10:30:00,36.53,36.62,36.45,36.62,64200.0,32.43,32.5099,32.3589,32.5099,64200.0
2006-05-10 11:00:00,36.61,36.67,36.55,36.55,60600.0,32.501,32.5542,32.4477,32.4477,60600.0
2006-05-10 11:30:00,36.55,36.58,36.47,36.52,38200.0,32.4477,32.4743,32.3767,32.4211,38200.0
2006-05-10 12:00:00,36.52,36.62,36.5,36.59,66000.0,32.4211,32.5099,32.4033,32.4832,66000.0
2006-05-10 12:30:00,36.58,36.63,36.54,36.58,83400.0,32.4743,32.5187,32.4388,32.4743,83400.0
2006-05-10 13:00:00,36.58,36.6,36.56,36.56,48400.0,32.4743,32.4921,32.4566,32.4566,48400.0
2006-05-10 13:30:00,36.57,36.57,36.51,36.53,45900.0,32.4655,32.4655,32.4122,32.43,45900.0
2006-05-10 14:00:00,36.54,36.57,36.4,36.49,106700.0,32.4388,32.4655,32.3145,32.3944,106700.0
2006-05-10 14:30:00,36.49,36.62,36.44,36.6,118400.0,32.3944,32.5099,32.3501,32.4921,118400.0
2006-05-10 15:00:00,36.6,36.65,36.54,36.56,122100.0,32.4921,32.5365,32.4388,32.4566,122100.0
2006-05-10 15:30:00,36.55,36.7,36.49,36.59,218800.0,32.4477,32.5809,32.3944,32.4832,218800.0
2006-05-11 09:30:00,36.8,36.89,36.67,36.71,135000.0,32.6697,32.7496,32.5542,32.5898,135000.0
2006-05-11 10:00:00,36.71,36.72,36.56,36.56,129400.0,32.5898,32.5986,32.4566,32.4566,129400.0
2006-05-11 10:30:00,36.56,36.58,36.48,36.56,136000.0,32.4566,32.4743,32.3856,32.4566,136000.0
2006-05-11 11:00:00,36.56,36.61,36.36,36.36,141200.0,32.4566,32.501,32.279,32.279,141200.0
2006-05-11 11:30:00,36.37,36.46,36.32,36.38,157100.0,32.2879,32.3678,32.2435,32.2968,157100.0
2006-05-11 12:00:00,36.39,36.39,36.2,36.2,126500.0,32.3057,32.3057,32.137,32.137,126500.0
2006-05-11 12:30:00,36.2,36.23,36.13,36.22,93600.0,32.137,32.1636,32.0749,32.1548,93600.0
2006-05-11 13:00:00,36.22,36.22,36.07,36.13,82200.0,32.1548,32.1548,32.0216,32.0749,82200.0
2006-05-11 13:30:00,36.14,36.28,36.13,36.25,82800.0,32.0837,32.208,32.0749,32.1814,82800.0
2006-05-11 14:00:00,36.24,36.29,36.2,36.25,155000.0,32.1725,32.2169,32.137,32.1814,155000.0
2006-05-11 14:30:00,36.25,36.25,36.08,36.09,79600.0,32.1814,32.1814,32.0305,32.0393,79600.0
2006-05-11 15:00:00,36.11,36.16,36.0,36.0,136100.0,32.0571,32.1015,31.9594,31.9594,136100.0
2006-05-11 15:30:00,36.0,36.09,35.93,36.08,220600.0,31.9594,32.0393,31.8973,32.0305,220600.0
2006-05-12 09:30:00,36.18,36.18,35.82,36.05,123000.0,32.1192,32.1192,31.7996,32.0038,123000.0
2006-05-12 10:00:00,36.05,36.06,35.78,35.85,107200.0,32.0038,32.0127,31.7641,31.8263,107200.0
2006-05-12 10:30:00,35.82,35.95,35.77,35.94,101500.0,31.7996,31.9151,31.7553,31.9062,101500.0
2006-05-12 11:00:00,35.94,35.94,35.73,35.75,108800.0,31.9062,31.9062,31.7197,31.7375,108800.0
2006-05-12 11:30:00,35.74,35.84,35.67,35.74,80200.0,31.7286,31.8174,31.6665,31.7286,80200.0
2006-05-12 12:00:00,35.75,35.88,35.7,35.77,99600.0,31.7375,31.8529,31.6931,31.7553,99600.0
2006-05-12 12:30:00,35.77,35.77,35.52,35.62,134600.0,31.7553,31.7553,31.5333,31.6221,134600.0
2006-05-12 13:00:00,35.61,35.75,35.55,35.68,79500.0,31.6132,31.7375,31.56,31.6754,79500.0
2006-05-12 13:30:00,35.68,35.76,35.63,35.69,73700.0,31.6754,31.7464,31.631,31.6842,73700.0
2006-05-12 14:00:00,35.68,35.88,35.68,35.69,102800.0,31.6754,31.8529,31.6754,31.6842,102800.0
2006-05-12 14:30:00,35.69,35.8,35.61,35.69,87700.0,31.6842,31.7819,31.6132,31.6842,87700.0
2006-05-12 15:00:00,35.66,35.75,35.62,35.67,108400.0,31.6576,31.7375,31.6221,31.6665,108400.0
2006-05-12 15:30:00,35.65,35.66,35.42,35.5,256500.0,31.6487,31.6576,31.4445,31.5156,256500.0
2006-05-15 09:30:00,35.41,35.61,35.35,35.47,127500.0,31.4357,31.6132,31.3824,31.4889,127500.0
2006-05-15 10:00:00,35.47,35.78,35.44,35.7,132100.0,31.4889,31.7641,31.4623,31.6931,132100.0
2006-05-15 10:30:00,35.68,35.79,35.62,35.69,127300.0,31.6754,31.773,31.6221,31.6842,127300.0
2006-05-15 11:00:00,35.68,35.71,35.5,35.52,104200.0,31.6754,31.702,31.5156,31.5333,104200.0
2006-05-15 11:30:00,35.53,35.61,35.49,35.54,80200.0,31.5422,31.6132,31.5067,31.5511,80200.0
2006-05-15 12:00:00,35.54,35.58,35.48,35.57,69200.0,31.5511,31.5866,31.4978,31.5777,69200.0
2006-05-15 12:30:00,35.57,35.63,35.53,35.55,49300.0,31.5777,31.631,31.5422,31.56,49300.0
2006-05-15 13:00:00,35.55,35.59,35.37,35.41,114600.0,31.56,31.5955,31.4002,31.4357,114600.0
2006-05-15 13:30:00,35.4,35.43,35.3,35.39,141100.0,31.4268,31.4534,31.338,31.4179,141100.0
2006-05-15 14:00:00,35.39,35.56,35.38,35.56,116700.0,31.4179,31.5688,31.409,31.5688,116700.0
2006-05-15 14:30:00,35.56,35.62,35.44,35.5,124700.0,31.5688,31.6221,31.4623,31.5156,124700.0
2006-05-15 15:00:00,35.5,35.66,35.46,35.61,105000.0,31.5156,31.6576,31.4801,31.6132,105000.0
2006-05-15 15:30:00,35.61,35.92,35.59,35.92,240800.0,31.6132,31.8884,31.5955,31.8884,240800.0
2006-05-16 09:30:00,36.0,36.07,35.85,35.97,157300.0,31.9594,32.0216,31.8263,31.9328,157300.0
2006-05-16 10:00:00,35.98,36.04,35.93,35.95,122000.0,31.9417,31.995,31.8973,31.9151,122000.0
2006-05-16 10:30:00,35.96,36.02,35.77,35.77,83300.0,31.9239,31.9772,31.7553,31.7553,83300.0
2006-05-16 11:00:00,35.78,35.87,35.75,35.78,123800.0,31.7641,31.844,31.7375,31.7641,123800.0
2006-05-16 11:30:00,35.79,35.8,35.62,35.79,96200.0,31.773,31.7819,31.6221,31.773,96200.0
2006-05-16 12:00:00,35.8,35.86,35.76,35.77,69200.0,31.7819,31.8352,31.7464,31.7553,69200.0
2006-05-16 12:30:00,35.81,35.99,35.77,35.98,65400.0,31.7908,31.9506,31.7553,31.9417,65400.0
2006-05-16 13:00:00,35.99,36.01,35.86,35.99,79500.0,31.9506,31.9683,31.8352,31.9506,79500.0
2006-05-16 13:30:00,36.0,36.06,35.91,35.99,93000.0,31.9594,32.0127,31.8795,31.9506,93000.0
2006-05-16 14:00:00,35.96,35.97,35.84,35.89,60600.0,31.9239,31.9328,31.8174,31.8618,60600.0
2006-05-16 14:30:00,35.89,35.99,35.85,35.86,53000.0,31.8618,31.9506,31.8263,31.8352,53000.0
2006-05-16 15:00:00,35.87,35.94,35.84,35.88,91600.0,31.844,31.9062,31.8174,31.8529,91600.0
2006-05-16 15:30:00,35.87,35.92,35.81,35.87,127400.0,31.844,31.8884,31.7908,31.844,127400.0
2006-05-17 09:30:00,35.61,35.78,35.53,35.75,66400.0,31.6132,31.7641,31.5422,31.7375,66400.0
2006-05-17 10:00:00,35.77,35.79,35.55,35.69,112100.0,31.7553,31.773,31.56,31.6842,112100.0
2006-05-17 10:30:00,35.67,35.71,35.54,35.62,128600.0,31.6665,31.702,31.5511,31.6221,128600.0
2006-05-17 11:00:00,35.61,35.66,35.15,35.2,164100.0,31.6132,31.6576,31.2048,31.2492,164100.0
2006-05-17 11:30:00,35.2,35.31,35.12,35.18,167300.0,31.2492,31.3469,31.1782,31.2315,167300.0
2006-05-17 12:00:00,35.19,35.26,35.17,35.22,151900.0,31.2404,31.3025,31.2226,31.267,151900.0
2006-05-17 12:30:00,35.21,35.3,35.14,35.18,103100.0,31.2581,31.338,31.196,31.2315,103100.0
2006-05-17 13:00:00,35.18,35.26,35.05,35.06,177700.0,31.2315,31.3025,31.1161,31.1249,177700.0
2006-05-17 13:30:00,35.05,35.24,35.04,35.19,89700.0,31.1161,31.2847,31.1072,31.2404,89700.0
2006-05-17 14:00:00,35.19,35.2,35.07,35.19,87200.0,31.2404,31.2492,31.1338,31.2404,87200.0
2006-05-17 14:30:00,35.18,35.2,34.89,34.95,190200.0,31.2315,31.2492,30.974,31.0273,190200.0
2006-05-17 15:00:00,34.95,35.16,34.92,35.16,106800.0,31.0273,31.2137,31.0007,31.2137,106800.0
2006-05-17 15:30:00,35.18,35.18,34.98,34.98,197500.0,31.2315,31.2315,31.0539,31.0539,197500.0
2006-05-18 09:30:00,35.0,35.15,34.88,35.0,121000.0,31.0717,31.2048,30.9651,31.0717,121000.0
2006-05-18 10:00:00,35.04,35.13,34.9,35.09,92300.0,31.1072,31.1871,30.9829,31.1516,92300.0
2006-05-18 10:30:00,35.09,35.09,34.82,34.95,122200.0,31.1516,31.1516,30.9119,31.0273,122200.0
2006-05-18 11:00:00,34.94,34.99,34.76,34.85,268200.0,31.0184,31.0628,30.8586,30.9385,268200.0
2006-05-18 11:30:00,34.85,34.91,34.77,34.85,56600.0,30.9385,30.9918,30.8675,30.9385,56600.0
2006-05-18 12:00:00,34.84,34.89,34.73,34.88,104000.0,30.9296,30.974,30.832,30.9651,104000.0
2006-05-18 12:30:00,34.88,34.91,34.81,34.85,100800.0,30.9651,30.9918,30.903,30.9385,100800.0
2006-05-18 13:00:00,34.84,34.87,34.74,34.79,172400.0,30.9296,30.9563,30.8409,30.8853,172400.0
2006-05-18 13:30:00,34.8,34.85,34.74,34.78,72800.0,30.8941,30.9385,30.8409,30.8764,72800.0
2006-05-18 14:00:00,34.79,34.8,34.64,34.64,113800.0,30.8853,30.8941,30.7521,30.7521,113800.0
2006-05-18 14:30:00,34.66,34.78,34.61,34.64,113400.0,30.7698,30.8764,30.7255,30.7521,113400.0
2006-05-18 15:00:00,34.65,34.75,34.52,34.71,286700.0,30.761,30.8497,30.6456,30.8142,286700.0
2006-05-18 15:30:00,34.85,34.89,34.43,34.5,340700.0,30.9385,30.974,30.5657,30.6278,340700.0
2006-05-19 09:30:00,34.75,34.77,34.4,34.7,262800.0,30.8497,30.8675,30.539,30.8054,262800.0
2006-05-19 10:00:00,34.64,34.75,34.59,34.71,190900.0,30.7521,30.8497,30.7077,30.8142,190900.0
2006-05-19 10:30:00,34.71,34.73,34.53,34.67,148800.0,30.8142,30.832,30.6544,30.7787,148800.0
2006-05-19 11:00:00,34.68,34.73,34.38,34.65,232500.0,30.7876,30.832,30.5213,30.761,232500.0
2006-05-19 11:30:00,34.65,34.75,34.47,34.52,115100.0,30.761,30.8497,30.6012,30.6456,115100.0
2006-05-19 12:00:00,34.53,34.67,34.45,34.5,94200.0,30.6544,30.7787,30.5834,30.6278,94200.0
2006-05-19 12:30:00,34.49,34.82,34.48,34.73,283400.0,30.6189,30.9119,30.61,30.832,283400.0
2006-05-19 13:00:00,34.74,34.98,34.72,34.91,137000.0,30.8409,31.0539,30.8231,30.9918,137000.0
2006-05-19 13:30:00,34.92,35.04,34.83,34.83,95400.0,31.0007,31.1072,30.9208,30.9208,95400.0
2006-05-19 14:00:00,34.83,34.92,34.78,34.85,143400.0,30.9208,31.0007,30.8764,30.9385,143400.0
2006-05-19 14:30:00,34.84,34.87,34.71,34.72,130600.0,30.9296,30.9563,30.8142,30.8231,130600.0
2006-05-19 15:00:00,34.74,34.82,34.65,34.78,193600.0,30.8409,30.9119,30.761,30.8764,193600.0
2006-05-19 15:30:00,34.78,34.9,34.7,34.84,247500.0,30.8764,30.9829,30.8054,30.9296,247500.0
2006-05-22 09:30:00,34.85,34.99,34.66,34.71,188600.0,30.9385,31.0628,30.7698,30.8142,188600.0
2006-05-22 10:00:00,34.69,34.72,34.5,34.56,130900.0,30.7965,30.8231,30.6278,30.6811,130900.0
2006-05-22 10:30:00,34.56,34.71,34.55,34.58,139600.0,30.6811,30.8142,30.6722,30.6988,139600.0
2006-05-22 11:00:00,34.58,34.64,34.43,34.56,124500.0,30.6988,30.7521,30.5657,30.6811,124500.0
2006-05-22 11:30:00,34.6,34.67,34.45,34.67,170800.0,30.7166,30.7787,30.5834,30.7787,170800.0
2006-05-22 12:00:00,34.67,34.85,34.62,34.69,196300.0,30.7787,30.9385,30.7343,30.7965,196300.0
2006-05-22 12:30:00,34.7,34.8,34.57,34.7,114500.0,30.8054,30.8941,30.6899,30.8054,114500.0
2006-05-22 13:00:00,34.73,34.78,34.59,34.72,100500.0,30.832,30.8764,30.7077,30.8231,100500.0
2006-05-22 13:30:00,34.72,34.74,34.65,34.67,64700.0,30.8231,30.8409,30.761,30.7787,64700.0
2006-05-22 14:00:00,34.66,34.91,34.53,34.91,113100.0,30.7698,30.9918,30.6544,30.9918,113100.0
2006-05-22 14:30:00,34.91,34.95,34.8,34.91,137000.0,30.9918,31.0273,30.8941,30.9918,137000.0
2006-05-22 15:00:00,34.93,35.13,34.89,35.12,186000.0,31.0095,31.1871,30.974,31.1782,186000.0
2006-05-22 15:30:00,35.12,35.15,34.9,34.91,247400.0,31.1782,31.2048,30.9829,30.9918,247400.0
2006-05-23 09:30:00,35.0,36.09,34.96,35.09,141900.0,31.0717,32.0393,31.0362,31.1516,141900.0
2006-05-23 10:00:00,35.09,35.2,35.05,35.15,96200.0,31.1516,31.2492,31.1161,31.2048,96200.0
2006-05-23 10:30:00,35.15,35.22,35.04,35.13,114100.0,31.2048,31.267,31.1072,31.1871,114100.0
2006-05-23 11:00:00,35.12,35.14,34.92,34.97,83700.0,31.1782,31.196,31.0007,31.045,83700.0
2006-05-23 11:30:00,34.98,35.05,34.91,34.91,44300.0,31.0539,31.1161,30.9918,30.9918,44300.0
2006-05-23 12:00:00,34.93,34.98,34.83,34.86,77600.0,31.0095,31.0539,30.9208,30.9474,77600.0
2006-05-23 12:30:00,34.84,35.13,34.8,34.88,75800.0,30.9296,31.1871,30.8941,30.9651,75800.0
2006-05-23 13:00:00,34.9,35.05,34.89,35.05,168400.0,30.9829,31.1161,30.974,31.1161,168400.0
2006-05-23 13:30:00,35.05,35.07,34.97,34.98,81800.0,31.1161,31.1338,31.045,31.0539,81800.0
2006-05-23 14:00:00,35.0,35.06,34.95,34.96,561300.0,31.0717,31.1249,31.0273,31.0362,561300.0
2006-05-23 14:30:00,34.94,34.99,34.78,34.83,93100.0,31.0184,31.0628,30.8764,30.9208,93100.0
2006-05-23 15:00:00,34.83,34.97,34.68,34.73,219000.0,30.9208,31.045,30.7876,30.832,219000.0
2006-05-23 15:30:00,34.74,34.75,34.38,34.39,212900.0,30.8409,30.8497,30.5213,30.5301,212900.0
2006-05-24 09:30:00,34.34,34.47,34.04,34.44,149300.0,30.4858,30.6012,30.2194,30.5745,149300.0
2006-05-24 10:00:00,34.39,34.72,34.32,34.55,123600.0,30.5301,30.8231,30.468,30.6722,123600.0
2006-05-24 10:30:00,34.55,34.7,34.48,34.62,117300.0,30.6722,30.8054,30.61,30.7343,117300.0
2006-05-24 11:00:00,34.61,34.61,34.36,34.43,84300.0,30.7255,30.7255,30.5035,30.5657,84300.0
2006-05-24 11:30:00,34.43,34.44,34.2,34.39,143900.0,30.5657,30.5745,30.3615,30.5301,143900.0
2006-05-24 12:00:00,34.39,34.55,34.34,34.37,91900.0,30.5301,30.6722,30.4858,30.5124,91900.0
2006-05-24 12:30:00,34.38,34.41,34.18,34.25,90700.0,30.5213,30.5479,30.3437,30.4059,90700.0
2006-05-24 13:00:00,34.22,34.26,34.05,34.06,128400.0,30.3792,30.4147,30.2283,30.2372,128400.0
2006-05-24 13:30:00,34.05,34.32,33.97,34.24,141100.0,30.2283,30.468,30.1573,30.397,141100.0
2006-05-24 14:00:00,34.24,34.32,34.13,34.18,130100.0,30.397,30.468,30.2993,30.3437,130100.0
2006-05-24 14:30:00,34.2,34.53,34.14,34.53,559900.0,30.3615,30.6544,30.3082,30.6544,559900.0
2006-05-24 15:00:00,34.53,34.57,34.27,34.33,160400.0,30.6544,30.6899,30.4236,30.4769,160400.0
2006-05-24 15:30:00,34.33,34.61,34.33,34.48,184000.0,30.4769,30.7255,30.4769,30.61,184000.0
2006-05-25 09:30:00,33.65,33.7,33.37,33.53,201300.0,29.8732,29.9176,29.6246,29.7667,201300.0
2006-05-25 10:00:00,33.54,33.8,33.52,33.63,751500.0,29.7755,30.0064,29.7578,29.8554,751500.0
2006-05-25 10:30:00,33.61,33.75,33.55,33.65,267700.0,29.8377,29.962,29.7844,29.8732,267700.0
2006-05-25 11:00:00,33.65,33.72,33.64,33.68,150000.0,29.8732,29.9353,29.8643,29.8998,150000.0
2006-05-25 11:30:00,33.69,33.75,33.52,33.57,311900.0,29.9087,29.962,29.7578,29.8022,311900.0
2006-05-25 12:00:00,33.57,33.57,33.01,33.53,406100.0,29.8022,29.8022,29.305,29.7667,406100.0
2006-05-25 12:30:00,33.53,33.6,33.52,33.6,224300.0,29.7667,29.8288,29.7578,29.8288,224300.0
2006-05-25 13:00:00,33.6,33.66,33.58,33.6,116800.0,29.8288,29.8821,29.8111,29.8288,116800.0
2006-05-25 13:30:00,33.61,33.66,33.54,33.6,105700.0,29.8377,29.8821,29.7755,29.8288,105700.0
2006-05-25 14:00:00,33.61,33.7,33.59,33.64,138200.0,29.8377,29.9176,29.8199,29.8643,138200.0
2006-05-25 14:30:00,33.65,33.72,33.65,33.67,168400.0,29.8732,29.9353,29.8732,29.891,168400.0
2006-05-25 15:00:00,33.67,33.69,33.62,33.65,168200.0,29.891,29.9087,29.8466,29.8732,168200.0
2006-05-25 15:30:00,33.65,33.68,33.62,33.65,193500.0,29.8732,29.8998,29.8466,29.8732,193500.0
2006-05-26 09:30:00,33.7,33.77,33.45,33.63,144800.0,29.9176,29.9797,29.6956,29.8554,144800.0
2006-05-26 10:00:00,33.63,33.69,33.4,33.65,168100.0,29.8554,29.9087,29.6513,29.8732,168100.0
2006-05-26 10:30:00,33.65,33.68,33.57,33.67,151300.0,29.8732,29.8998,29.8022,29.891,151300.0
2006-05-26 11:00:00,33.67,33.72,33.64,33.69,132900.0,29.891,29.9353,29.8643,29.9087,132900.0
2006-05-26 11:30:00,33.7,33.74,33.65,33.68,71800.0,29.9176,29.9531,29.8732,29.8998,71800.0
2006-05-26 12:00:00,33.7,33.74,33.67,33.73,99400.0,29.9176,29.9531,29.891,29.9442,99400.0
2006-05-26 12:30:00,33.72,33.79,33.7,33.75,128200.0,29.9353,29.9975,29.9176,29.962,128200.0
2006-05-26 13:00:00,33.74,33.77,33.72,33.74,100000.0,29.9531,29.9797,29.9353,29.9531,100000.0
2006-05-26 13:30:00,33.74,33.81,33.71,33.81,82900.0,29.9531,30.0152,29.9265,30.0152,82900.0
2006-05-26 14:00:00,33.81,33.89,33.79,33.84,64200.0,30.0152,30.0863,29.9975,30.0419,64200.0
2006-05-26 14:30:00,33.87,33.87,33.82,33.83,92000.0,30.0685,30.0685,30.0241,30.033,92000.0
2006-05-26 15:00:00,33.84,33.87,33.83,33.85,100500.0,30.0419,30.0685,30.033,30.0508,100500.0
2006-05-26 15:30:00,33.85,33.87,33.8,33.82,125100.0,30.0508,30.0685,30.0064,30.0241,125100.0
2006-05-30 09:30:00,33.6,33.82,33.59,33.82,106500.0,29.8842,30.0799,29.8753,30.0799,106500.0
2006-05-30 10:00:00,33.81,34.08,33.75,33.93,268100.0,30.071,30.3111,30.0176,30.1777,268100.0
2006-05-30 10:30:00,33.92,33.98,33.79,33.95,192600.0,30.1688,30.2222,30.0532,30.1955,192600.0
2006-05-30 11:00:00,33.93,33.93,33.7,33.74,93900.0,30.1777,30.1777,29.9731,30.0087,93900.0
2006-05-30 11:30:00,33.72,33.82,33.64,33.8,151600.0,29.9909,30.0799,29.9198,30.0621,151600.0
2006-05-30 12:00:00,33.78,33.8,33.7,33.77,163300.0,30.0443,30.0621,29.9731,30.0354,163300.0
2006-05-30 12:30:00,33.78,33.8,33.69,33.71,121000.0,30.0443,30.0621,29.9642,29.982,121000.0
2006-05-30 13:00:00,33.71,33.77,33.65,33.69,103200.0,29.982,30.0354,29.9287,29.9642,103200.0
2006-05-30 13:30:00,33.69,33.75,33.65,33.75,83200.0,29.9642,30.0176,29.9287,30.0176,83200.0
2006-05-30 14:00:00,33.75,33.78,33.7,33.75,111000.0,30.0176,30.0443,29.9731,30.0176,111000.0
2006-05-30 14:30:00,33.75,33.78,33.68,33.7,133600.0,30.0176,30.0443,29.9554,29.9731,133600.0
2006-05-30 15:00:00,33.69,33.71,33.6,33.69,223500.0,29.9642,29.982,29.8842,29.9642,223500.0
2006-05-30 15:30:00,33.69,33.75,33.63,33.66,289800.0,29.9642,30.0176,29.9109,29.9376,289800.0
2006-05-31 09:30:00,33.95,34.05,33.78,33.89,106500.0,30.1955,30.2844,30.0443,30.1421,106500.0
2006-05-31 10:00:00,33.9,33.94,33.79,33.85,160900.0,30.151,30.1866,30.0532,30.1066,160900.0
2006-05-31 10:30:00,33.85,34.04,33.83,33.98,119700.0,30.1066,30.2755,30.0888,30.2222,119700.0
2006-05-31 11:00:00,33.99,34.0,33.89,33.95,174900.0,30.2311,30.24,30.1421,30.1955,174900.0
2006-05-31 11:30:00,33.92,33.99,33.85,33.85,150300.0,30.1688,30.2311,30.1066,30.1066,150300.0
2006-05-31 12:00:00,33.86,33.95,33.85,33.9,169800.0,30.1154,30.1955,30.1066,30.151,169800.0
2006-05-31 12:30:00,33.9,33.95,33.87,33.91,197400.0,30.151,30.1955,30.1243,30.1599,197400.0
2006-05-31 13:00:00,33.92,33.92,33.89,33.9,132800.0,30.1688,30.1688,30.1421,30.151,132800.0
2006-05-31 13:30:00,33.9,33.91,33.88,33.89,252500.0,30.151,30.1599,30.1332,30.1421,252500.0
2006-05-31 14:00:00,33.9,33.97,33.83,33.91,395000.0,30.151,30.2133,30.0888,30.1599,395000.0
2006-05-31 14:30:00,33.9,33.96,33.89,33.91,524900.0,30.151,30.2044,30.1421,30.1599,524900.0
2006-05-31 15:00:00,33.91,33.93,33.88,33.9,536600.0,30.1599,30.1777,30.1332,30.151,536600.0
2006-05-31 15:30:00,33.9,33.96,33.88,33.95,873800.0,30.151,30.2044,30.1332,30.1955,873800.0
2006-06-01 09:30:00,34.2,34.74,34.11,34.68,257800.0,30.4178,30.8981,30.3378,30.8448,257800.0
2006-06-01 10:00:00,34.75,34.79,34.43,34.55,408800.0,30.907,30.9426,30.6224,30.7291,408800.0
2006-06-01 10:30:00,34.55,34.7,34.49,34.54,430300.0,30.7291,30.8626,30.6758,30.7202,430300.0
2006-06-01 11:00:00,34.54,34.55,34.26,34.3,394000.0,30.7202,30.7291,30.4712,30.5068,394000.0
2006-06-01 11:30:00,34.3,34.42,34.15,34.32,190100.0,30.5068,30.6135,30.3734,30.5246,190100.0
2006-06-01 12:00:00,34.29,34.36,34.24,34.27,285100.0,30.4979,30.5602,30.4534,30.4801,285100.0
2006-06-01 12:30:00,34.29,34.33,33.89,33.89,419300.0,30.4979,30.5335,30.1421,30.1421,419300.0
2006-06-01 13:00:00,33.9,34.13,33.9,34.13,278800.0,30.151,30.3556,30.151,30.3556,278800.0
2006-06-01 13:30:00,34.13,34.3,34.07,34.1,172900.0,30.3556,30.5068,30.3022,30.3289,172900.0
2006-06-01 14:00:00,34.09,34.18,33.97,34.14,208600.0,30.32,30.4001,30.2133,30.3645,208600.0
2006-06-01 14:30:00,34.13,34.21,34.09,34.19,111400.0,30.3556,30.4267,30.32,30.409,111400.0
2006-06-01 15:00:00,34.18,34.27,34.16,34.16,172900.0,30.4001,30.4801,30.3823,30.3823,172900.0
2006-06-01 15:30:00,34.19,34.33,34.15,34.3,326600.0,30.409,30.5335,30.3734,30.5068,326600.0
2006-06-02 09:30:00,34.3,34.5,34.22,34.37,108000.0,30.5068,30.6847,30.4356,30.569,108000.0
2006-06-02 10:00:00,34.37,34.49,34.35,34.43,127900.0,30.569,30.6758,30.5513,30.6224,127900.0
2006-06-02 10:30:00,34.43,34.51,34.38,34.4,101800.0,30.6224,30.6936,30.5779,30.5957,101800.0
2006-06-02 11:00:00,34.4,34.46,34.31,34.36,77700.0,30.5957,30.6491,30.5157,30.5602,77700.0
2006-06-02 11:30:00,34.37,34.43,34.31,34.39,95800.0,30.569,30.6224,30.5157,30.5868,95800.0
2006-06-02 12:00:00,34.39,34.5,34.34,34.46,79400.0,30.5868,30.6847,30.5424,30.6491,79400.0
2006-06-02 12:30:00,34.46,34.55,34.42,34.49,103100.0,30.6491,30.7291,30.6135,30.6758,103100.0
2006-06-02 13:00:00,34.49,34.75,34.49,34.74,171000.0,30.6758,30.907,30.6758,30.8981,171000.0
2006-06-02 13:30:00,34.75,34.75,34.63,34.69,124200.0,30.907,30.907,30.8003,30.8537,124200.0
2006-06-02 14:00:00,34.69,34.75,34.62,34.73,131600.0,30.8537,30.907,30.7914,30.8892,131600.0
2006-06-02 14:30:00,34.74,34.89,34.74,34.86,125800.0,30.8981,31.0315,30.8981,31.0049,125800.0
2006-06-02 15:00:00,34.86,34.93,34.81,34.92,239500.0,31.0049,31.0671,30.9604,31.0582,239500.0
2006-06-02 15:30:00,34.91,35.0,34.82,34.97,413600.0,31.0493,31.1294,30.9693,31.1027,413600.0
2006-06-05 09:30:00,34.97,35.02,34.71,34.87,174700.0,31.1027,31.1472,30.8714,31.0138,174700.0
2006-06-05 10:00:00,34.88,34.99,34.83,34.88,218800.0,31.0226,31.1205,30.9782,31.0226,218800.0
2006-06-05 10:30:00,34.87,34.95,34.82,34.91,107700.0,31.0138,31.0849,30.9693,31.0493,107700.0
2006-06-05 11:00:00,34.9,34.94,34.77,34.77,80100.0,31.0404,31.076,30.9248,30.9248,80100.0
2006-06-05 11:30:00,34.76,34.88,34.76,34.82,135900.0,30.9159,31.0226,30.9159,30.9693,135900.0
2006-06-05 12:00:00,34.82,34.89,34.75,34.79,59400.0,30.9693,31.0315,30.907,30.9426,59400.0
2006-06-05 12:30:00,34.77,34.88,34.76,34.87,59600.0,30.9248,31.0226,30.9159,31.0138,59600.0
2006-06-05 13:00:00,34.87,34.9,34.78,34.8,76300.0,31.0138,31.0404,30.9337,30.9515,76300.0
2006-06-05 13:30:00,34.8,34.82,34.71,34.77,112300.0,30.9515,30.9693,30.8714,30.9248,112300.0
2006-06-05 14:00:00,34.78,34.78,34.52,34.65,115000.0,30.9337,30.9337,30.7025,30.8181,115000.0
2006-06-05 14:30:00,34.65,34.68,34.47,34.6,126600.0,30.8181,30.8448,30.658,30.7736,126600.0
2006-06-05 15:00:00,34.6,34.6,34.33,34.42,147700.0,30.7736,30.7736,30.5335,30.6135,147700.0
2006-06-05 15:30:00,34.41,34.44,34.29,34.36,297200.0,30.6046,30.6313,30.4979,30.5602,297200.0
2006-06-06 09:30:00,34.37,35.1,34.31,34.41,146500.0,30.569,31.2183,30.5157,30.6046,146500.0
2006-06-06 10:00:00,34.41,34.43,34.24,34.29,151600.0,30.6046,30.6224,30.4534,30.4979,151600.0
2006-06-06 10:30:00,34.28,34.37,34.02,34.05,144800.0,30.489,30.569,30.2578,30.2844,144800.0
2006-06-06 11:00:00,34.04,34.2,33.93,34.19,130100.0,30.2755,30.4178,30.1777,30.409,130100.0
2006-06-06 11:30:00,34.2,34.24,33.91,33.97,121100.0,30.4178,30.4534,30.1599,30.2133,121100.0
2006-06-06 12:00:00,33.97,34.13,33.95,34.02,85800.0,30.2133,30.3556,30.1955,30.2578,85800.0
2006-06-06 12:30:00,34.02,34.33,34.02,34.32,129700.0,30.2578,30.5335,30.2578,30.5246,129700.0
2006-06-06 13:00:00,34.31,34.32,34.19,34.29,84700.0,30.5157,30.5246,30.409,30.4979,84700.0
2006-06-06 13:30:00,34.29,34.39,34.24,34.29,164700.0,30.4979,30.5868,30.4534,30.4979,164700.0
2006-06-06 14:00:00,34.29,34.29,34.14,34.25,88600.0,30.4979,30.4979,30.3645,30.4623,88600.0
2006-06-06 14:30:00,34.2,34.27,34.06,34.13,82000.0,30.4178,30.4801,30.2933,30.3556,82000.0
2006-06-06 15:00:00,34.13,34.23,34.08,34.16,100300.0,30.3556,30.4445,30.3111,30.3823,100300.0
2006-06-06 15:30:00,34.17,34.33,34.11,34.32,173200.0,30.3912,30.5335,30.3378,30.5246,173200.0
2006-06-07 09:30:00,35.22,35.22,34.05,34.25,164800.0,31.325,31.325,30.2844,30.4623,164800.0
2006-06-07 10:00:00,34.25,34.56,34.25,34.52,148500.0,30.4623,30.738,30.4623,30.7025,148500.0
2006-06-07 10:30:00,34.55,34.56,34.35,34.39,95300.0,30.7291,30.738,30.5513,30.5868,95300.0
2006-06-07 11:00:00,34.39,34.52,34.36,34.46,143700.0,30.5868,30.7025,30.5602,30.6491,143700.0
2006-06-07 11:30:00,34.46,34.58,34.41,34.58,100700.0,30.6491,30.7558,30.6046,30.7558,100700.0
2006-06-07 12:00:00,34.58,34.65,34.53,34.55,86800.0,30.7558,30.8181,30.7114,30.7291,86800.0
2006-06-07 12:30:00,34.55,34.56,34.43,34.45,58000.0,30.7291,30.738,30.6224,30.6402,58000.0
2006-06-07 13:00:00,34.45,34.49,34.37,34.37,48000.0,30.6402,30.6758,30.569,30.569,48000.0
2006-06-07 13:30:00,34.38,34.39,34.26,34.3,115400.0,30.5779,30.5868,30.4712,30.5068,115400.0
2006-06-07 14:00:00,34.3,34.38,34.19,34.37,148000.0,30.5068,30.5779,30.409,30.569,148000.0
2006-06-07 14:30:00,34.37,34.38,34.24,34.24,147300.0,30.569,30.5779,30.4534,30.4534,147300.0
2006-06-07 15:00:00,34.24,34.27,34.18,34.19,209300.0,30.4534,30.4801,30.4001,30.409,209300.0
2006-06-07 15:30:00,34.19,34.3,34.08,34.09,247500.0,30.409,30.5068,30.3111,30.32,247500.0
2006-06-08 09:30:00,34.2,34.29,34.0,34.03,144200.0,30.4178,30.4979,30.24,30.2666,144200.0
2006-06-08 10:00:00,34.03,34.17,33.84,33.87,186300.0,30.2666,30.3912,30.0977,30.1243,186300.0
2006-06-08 10:30:00,33.87,33.99,33.75,33.86,252200.0,30.1243,30.2311,30.0176,30.1154,252200.0
2006-06-08 11:00:00,33.86,33.96,33.62,33.74,177100.0,30.1154,30.2044,29.902,30.0087,177100.0
2006-06-08 11:30:00,33.7,33.75,33.53,33.7,246400.0,29.9731,30.0176,29.8219,29.9731,246400.0
2006-06-08 12:00:00,33.71,33.96,33.7,33.91,228700.0,29.982,30.2044,29.9731,30.1599,228700.0
2006-06-08 12:30:00,33.9,34.0,33.79,33.91,141200.0,30.151,30.24,30.0532,30.1599,141200.0
2006-06-08 13:00:00,33.91,33.97,33.78,33.95,135400.0,30.1599,30.2133,30.0443,30.1955,135400.0
2006-06-08 13:30:00,33.97,34.15,33.94,34.12,124900.0,30.2133,30.3734,30.1866,30.3467,124900.0
2006-06-08 14:00:00,34.16,34.2,34.04,34.16,193100.0,30.3823,30.4178,30.2755,30.3823,193100.0
2006-06-08 14:30:00,34.17,34.36,34.07,34.08,236600.0,30.3912,30.5602,30.3022,30.3111,236600.0
2006-06-08 15:00:00,34.08,34.45,34.07,34.31,193600.0,30.3111,30.6402,30.3022,30.5157,193600.0
2006-06-08 15:30:00,34.32,34.49,34.31,34.47,244100.0,30.5246,30.6758,30.5157,30.658,244100.0
2006-06-09 09:30:00,34.47,34.69,34.36,34.65,156800.0,30.658,30.8537,30.5602,30.8181,156800.0
2006-06-09 10:00:00,34.61,34.71,34.48,34.6,120700.0,30.7825,30.8714,30.6669,30.7736,120700.0
2006-06-09 10:30:00,34.6,34.64,34.41,34.46,119300.0,30.7736,30.8092,30.6046,30.6491,119300.0
2006-06-09 11:00:00,34.43,34.55,34.38,34.51,79200.0,30.6224,30.7291,30.5779,30.6936,79200.0
2006-06-09 11:30:00,34.5,34.57,34.28,34.35,101500.0,30.6847,30.7469,30.489,30.5513,101500.0
2006-06-09 12:00:00,34.35,34.47,34.35,34.41,73200.0,30.5513,30.658,30.5513,30.6046,73200.0
2006-06-09 12:30:00,34.41,34.48,34.3,34.32,79500.0,30.6046,30.6669,30.5068,30.5246,79500.0
2006-06-09 13:00:00,34.32,34.35,34.17,34.21,139800.0,30.5246,30.5513,30.3912,30.4267,139800.0
2006-06-09 13:30:00,34.21,34.32,34.19,34.22,106500.0,30.4267,30.5246,30.409,30.4356,106500.0
2006-06-09 14:00:00,34.19,34.45,34.18,34.45,149700.0,30.409,30.6402,30.4001,30.6402,149700.0
2006-06-09 14:30:00,34.45,34.63,34.41,34.52,105700.0,30.6402,30.8003,30.6046,30.7025,105700.0
2006-06-09 15:00:00,34.51,34.54,34.42,34.47,103000.0,30.6936,30.7202,30.6135,30.658,103000.0
2006-06-09 15:30:00,34.48,34.58,34.38,34.39,175200.0,30.6669,30.7558,30.5779,30.5868,175200.0
2006-06-12 09:30:00,34.39,34.44,34.17,34.26,103300.0,30.5868,30.6313,30.3912,30.4712,103300.0
2006-06-12 10:00:00,34.26,34.27,33.9,34.04,233500.0,30.4712,30.4801,30.151,30.2755,233500.0
2006-06-12 10:30:00,34.03,34.14,34.0,34.03,172000.0,30.2666,30.3645,30.24,30.2666,172000.0
2006-06-12 11:00:00,34.01,34.01,33.87,33.93,196100.0,30.2489,30.2489,30.1243,30.1777,196100.0
2006-06-12 11:30:00,33.94,34.15,33.92,34.04,263500.0,30.1866,30.3734,30.1688,30.2755,263500.0
2006-06-12 12:00:00,34.03,34.09,33.9,33.97,77300.0,30.2666,30.32,30.151,30.2133,77300.0
2006-06-12 12:30:00,33.96,34.02,33.96,34.0,146100.0,30.2044,30.2578,30.2044,30.24,146100.0
2006-06-12 13:00:00,34.01,34.05,33.94,33.95,74500.0,30.2489,30.2844,30.1866,30.1955,74500.0
2006-06-12 13:30:00,33.95,34.01,33.92,33.94,146500.0,30.1955,30.2489,30.1688,30.1866,146500.0
2006-06-12 14:00:00,33.97,33.99,33.8,33.86,253200.0,30.2133,30.2311,30.0621,30.1154,253200.0
2006-06-12 14:30:00,33.86,33.91,33.79,33.8,190800.0,30.1154,30.1599,30.0532,30.0621,190800.0
2006-06-12 15:00:00,33.8,33.89,33.78,33.84,201400.0,30.0621,30.1421,30.0443,30.0977,201400.0
2006-06-12 15:30:00,33.85,33.9,33.75,33.9,296400.0,30.1066,30.151,30.0176,30.151,296400.0
2006-06-13 09:30:00,33.9,34.06,33.75,34.04,200600.0,30.151,30.2933,30.0176,30.2755,200600.0
2006-06-13 10:00:00,34.04,34.04,33.54,33.71,197800.0,30.2755,30.2755,29.8308,29.982,197800.0
2006-06-13 10:30:00,33.71,33.74,33.56,33.66,288600.0,29.982,30.0087,29.8486,29.9376,288600.0
2006-06-13 11:00:00,33.67,33.69,33.5,33.6,240300.0,29.9465,29.9642,29.7953,29.8842,240300.0
2006-06-13 11:30:00,33.63,33.82,33.59,33.8,306100.0,29.9109,30.0799,29.8753,30.0621,306100.0
2006-06-13 12:00:00,33.82,33.86,33.57,33.61,210000.0,30.0799,30.1154,29.8575,29.8931,210000.0
2006-06-13 12:30:00,33.6,33.71,33.57,33.59,101200.0,29.8842,29.982,29.8575,29.8753,101200.0
2006-06-13 13:00:00,33.6,33.6,33.33,33.36,121300.0,29.8842,29.8842,29.6441,29.6707,121300.0
2006-06-13 13:30:00,33.34,33.67,33.29,33.66,170500.0,29.653,29.9465,29.6085,29.9376,170500.0
2006-06-13 14:00:00,33.67,33.68,33.47,33.56,232200.0,29.9465,29.9554,29.7686,29.8486,232200.0
2006-06-13 14:30:00,33.56,33.59,33.26,33.31,219800.0,29.8486,29.8753,29.5818,29.6263,219800.0
2006-06-13 15:00:00,33.31,33.46,33.15,33.46,226100.0,29.6263,29.7597,29.484,29.7597,226100.0
2006-06-13 15:30:00,33.45,33.52,33.19,33.23,331900.0,29.7508,29.813,29.5195,29.5551,331900.0
2006-06-14 09:30:00,33.05,33.41,32.84,33.4,321100.0,29.395,29.7152,29.2082,29.7063,321100.0
2006-06-14 10:00:00,33.4,33.45,33.14,33.18,312400.0,29.7063,29.7508,29.4751,29.5106,312400.0
2006-06-14 10:30:00,33.17,33.22,33.04,33.13,179100.0,29.5018,29.5462,29.3861,29.4662,179100.0
2006-06-14 11:00:00,33.13,33.22,33.05,33.21,115200.0,29.4662,29.5462,29.395,29.5373,115200.0
2006-06-14 11:30:00,33.2,33.23,33.12,33.18,116500.0,29.5284,29.5551,29.4573,29.5106,116500.0
2006-06-14 12:00:00,33.15,33.18,33.08,33.11,87700.0,29.484,29.5106,29.4217,29.4484,87700.0
2006-06-14 12:30:00,33.12,33.19,33.1,33.19,96100.0,29.4573,29.5195,29.4395,29.5195,96100.0
2006-06-14 13:00:00,33.19,33.2,32.98,33.02,180900.0,29.5195,29.5284,29.3328,29.3683,180900.0
2006-06-14 13:30:00,33.03,33.03,32.9,33.01,191400.0,29.3772,29.3772,29.2616,29.3594,191400.0
2006-06-14 14:00:00,33.01,33.22,33.0,33.19,173300.0,29.3594,29.5462,29.3506,29.5195,173300.0
2006-06-14 14:30:00,33.2,33.25,33.08,33.16,190500.0,29.5284,29.5729,29.4217,29.4929,190500.0
2006-06-14 15:00:00,33.17,33.2,33.11,33.14,173600.0,29.5018,29.5284,29.4484,29.4751,173600.0
2006-06-14 15:30:00,33.15,33.33,33.14,33.3,413400.0,29.484,29.6441,29.4751,29.6174,413400.0
2006-06-15 09:30:00,33.52,35.41,33.2,33.64,158200.0,29.813,31.494,29.5284,29.9198,158200.0
2006-06-15 10:00:00,33.63,33.75,33.49,33.72,128500.0,29.9109,30.0176,29.7864,29.9909,128500.0
2006-06-15 10:30:00,33.74,34.05,33.72,34.0,249800.0,30.0087,30.2844,29.9909,30.24,249800.0
2006-06-15 11:00:00,34.01,34.05,33.98,34.0,108500.0,30.2489,30.2844,30.2222,30.24,108500.0
2006-06-15 11:30:00,34.01,34.05,33.98,34.03,94800.0,30.2489,30.2844,30.2222,30.2666,94800.0
2006-06-15 12:00:00,34.03,34.05,34.0,34.02,87500.0,30.2666,30.2844,30.24,30.2578,87500.0
2006-06-15 12:30:00,34.03,34.03,34.0,34.0,67700.0,30.2666,30.2666,30.24,30.24,67700.0
2006-06-15 13:00:00,34.01,34.03,33.96,34.01,107200.0,30.2489,30.2666,30.2044,30.2489,107200.0
2006-06-15 13:30:00,34.01,34.05,33.9,34.05,150400.0,30.2489,30.2844,30.151,30.2844,150400.0
2006-06-15 14:00:00,34.06,34.22,34.06,34.15,117400.0,30.2933,30.4356,30.2933,30.3734,117400.0
2006-06-15 14:30:00,34.13,34.25,34.08,34.23,106400.0,30.3556,30.4623,30.3111,30.4445,106400.0
2006-06-15 15:00:00,34.22,34.26,34.16,34.23,110800.0,30.4356,30.4712,30.3823,30.4445,110800.0
2006-06-15 15:30:00,34.23,34.52,34.21,34.32,324200.0,30.4445,30.7025,30.4267,30.5246,324200.0
2006-06-16 09:30:00,33.98,34.17,33.9,33.98,538600.0,30.2222,30.3912,30.151,30.2222,538600.0
2006-06-16 10:00:00,33.98,34.0,33.73,33.85,214500.0,30.2222,30.24,29.9998,30.1066,214500.0
2006-06-16 10:30:00,33.85,33.9,33.71,33.76,148700.0,30.1066,30.151,29.982,30.0265,148700.0
2006-06-16 11:00:00,33.77,33.87,33.67,33.68,109100.0,30.0354,30.1243,29.9465,29.9554,109100.0
2006-06-16 11:30:00,33.68,33.94,33.68,33.93,84600.0,29.9554,30.1866,29.9554,30.1777,84600.0
2006-06-16 12:00:00,33.93,34.03,33.9,33.94,97500.0,30.1777,30.2666,30.151,30.1866,97500.0
2006-06-16 12:30:00,33.97,34.01,33.89,34.0,111900.0,30.2133,30.2489,30.1421,30.24,111900.0
2006-06-16 13:00:00,34.01,34.04,33.99,34.0,50500.0,30.2489,30.2755,30.2311,30.24,50500.0
2006-06-16 13:30:00,34.0,34.0,33.88,33.93,82100.0,30.24,30.24,30.1332,30.1777,82100.0
2006-06-16 14:00:00,33.93,34.03,33.88,33.97,113600.0,30.1777,30.2666,30.1332,30.2133,113600.0
2006-06-16 14:30:00,33.98,34.02,33.94,34.0,97800.0,30.2222,30.2578,30.1866,30.24,97800.0
2006-06-16 15:00:00,33.99,34.11,33.99,34.06,96900.0,30.2311,30.3378,30.2311,30.2933,96900.0
2006-06-16 15:30:00,34.06,34.17,33.97,34.02,162500.0,30.2933,30.3912,30.2133,30.2578,162500.0
2006-06-19 09:30:00,34.1,34.16,33.79,33.83,126300.0,30.3289,30.3823,30.0532,30.0888,126300.0
2006-06-19 10:00:00,33.84,33.92,33.56,33.59,189900.0,30.0977,30.1688,29.8486,29.8753,189900.0
2006-06-19 10:30:00,33.59,33.8,33.5,33.79,158700.0,29.8753,30.0621,29.7953,30.0532,158700.0
2006-06-19 11:00:00,33.79,33.92,33.78,33.82,130400.0,30.0532,30.1688,30.0443,30.0799,130400.0
2006-06-19 11:30:00,33.82,33.86,33.78,33.85,149800.0,30.0799,30.1154,30.0443,30.1066,149800.0
2006-06-19 12:00:00,33.84,33.97,33.84,33.9,124400.0,30.0977,30.2133,30.0977,30.151,124400.0
2006-06-19 12:30:00,33.9,34.0,33.9,33.95,99600.0,30.151,30.24,30.151,30.1955,99600.0
2006-06-19 13:00:00,33.94,33.97,33.81,33.87,118200.0,30.1866,30.2133,30.071,30.1243,118200.0
2006-06-19 13:30:00,33.86,33.91,33.78,33.84,137700.0,30.1154,30.1599,30.0443,30.0977,137700.0
2006-06-19 14:00:00,33.83,33.9,33.8,33.89,110300.0,30.0888,30.151,30.0621,30.1421,110300.0
2006-06-19 14:30:00,33.89,33.94,33.82,33.85,180100.0,30.1421,30.1866,30.0799,30.1066,180100.0
2006-06-19 15:00:00,33.86,34.09,33.86,34.05,171200.0,30.1154,30.32,30.1154,30.2844,171200.0
2006-06-19 15:30:00,34.05,34.12,33.83,33.86,198700.0,30.2844,30.3467,30.0888,30.1154,198700.0
2006-06-20 09:30:00,34.06,34.12,33.91,33.99,259600.0,30.2933,30.3467,30.1599,30.2311,259600.0
2006-06-20 10:00:00,34.0,34.2,33.94,34.02,139600.0,30.24,30.4178,30.1866,30.2578,139600.0
2006-06-20 10:30:00,34.02,34.13,34.02,34.08,142300.0,30.2578,30.3556,30.2578,30.3111,142300.0
2006-06-20 11:00:00,34.08,34.19,34.02,34.19,145500.0,30.3111,30.409,30.2578,30.409,145500.0
2006-06-20 11:30:00,34.18,34.25,34.12,34.14,128100.0,30.4001,30.4623,30.3467,30.3645,128100.0
2006-06-20 12:00:00,34.15,34.2,34.14,34.15,113800.0,30.3734,30.4178,30.3645,30.3734,113800.0
2006-06-20 12:30:00,34.15,34.16,34.0,34.05,108200.0,30.3734,30.3823,30.24,30.2844,108200.0
2006-06-20 13:00:00,34.04,34.17,34.04,34.05,87600.0,30.2755,30.3912,30.2755,30.2844,87600.0
2006-06-20 13:30:00,34.05,34.11,34.02,34.06,103200.0,30.2844,30.3378,30.2578,30.2933,103200.0
2006-06-20 14:00:00,34.06,34.09,33.95,33.95,156700.0,30.2933,30.32,30.1955,30.1955,156700.0
2006-06-20 14:30:00,33.95,34.1,33.95,34.06,125000.0,30.1955,30.3289,30.1955,30.2933,125000.0
2006-06-20 15:00:00,34.07,34.07,33.95,33.96,256500.0,30.3022,30.3022,30.1955,30.2044,256500.0
2006-06-20 15:30:00,33.96,34.0,33.9,33.95,317500.0,30.2044,30.24,30.151,30.1955,317500.0
2006-06-21 09:30:00,34.0,34.31,34.0,34.19,212700.0,30.24,30.5157,30.24,30.409,212700.0
2006-06-21 10:00:00,34.19,34.25,34.1,34.1,139600.0,30.409,30.4623,30.3289,30.3289,139600.0
2006-06-21 10:30:00,34.11,34.31,34.09,34.09,151200.0,30.3378,30.5157,30.32,30.32,151200.0
2006-06-21 11:00:00,34.1,34.28,34.09,34.27,130500.0,30.3289,30.489,30.32,30.4801,130500.0
2006-06-21 11:30:00,34.27,34.37,34.22,34.34,170200.0,30.4801,30.569,30.4356,30.5424,170200.0
2006-06-21 12:00:00,34.34,34.42,34.27,34.3,163900.0,30.5424,30.6135,30.4801,30.5068,163900.0
2006-06-21 12:30:00,34.31,34.36,34.24,34.28,100600.0,30.5157,30.5602,30.4534,30.489,100600.0
2006-06-21 13:00:00,34.27,34.33,34.22,34.24,126500.0,30.4801,30.5335,30.4356,30.4534,126500.0
2006-06-21 13:30:00,34.25,34.3,34.22,34.27,135300.0,30.4623,30.5068,30.4356,30.4801,135300.0
2006-06-21 14:00:00,34.26,34.31,34.23,34.25,107000.0,30.4712,30.5157,30.4445,30.4623,107000.0
2006-06-21 14:30:00,34.25,34.34,34.25,34.33,116100.0,30.4623,30.5424,30.4623,30.5335,116100.0
2006-06-21 15:00:00,34.34,34.34,34.23,34.23,133500.0,30.5424,30.5424,30.4445,30.4445,133500.0
2006-06-21 15:30:00,34.23,34.25,34.13,34.15,185800.0,30.4445,30.4623,30.3556,30.3734,185800.0
2006-06-22 09:30:00,34.19,34.39,34.02,34.38,202900.0,30.409,30.5868,30.2578,30.5779,202900.0
2006-06-22 10:00:00,34.39,34.4,34.06,34.11,161900.0,30.5868,30.5957,30.2933,30.3378,161900.0
2006-06-22 10:30:00,34.12,34.25,34.11,34.2,140600.0,30.3467,30.4623,30.3378,30.4178,140600.0
2006-06-22 11:00:00,34.21,34.33,34.2,34.29,110800.0,30.4267,30.5335,30.4178,30.4979,110800.0
2006-06-22 11:30:00,34.28,34.32,34.24,34.26,72300.0,30.489,30.5246,30.4534,30.4712,72300.0
2006-06-22 12:00:00,34.26,34.36,34.26,34.29,47800.0,30.4712,30.5602,30.4712,30.4979,47800.0
2006-06-22 12:30:00,34.28,34.28,34.11,34.2,129600.0,30.489,30.489,30.3378,30.4178,129600.0
2006-06-22 13:00:00,34.19,34.28,34.19,34.27,121900.0,30.409,30.489,30.409,30.4801,121900.0
2006-06-22 13:30:00,34.27,34.3,34.16,34.3,142400.0,30.4801,30.5068,30.3823,30.5068,142400.0
2006-06-22 14:00:00,34.29,34.3,34.19,34.26,141800.0,30.4979,30.5068,30.409,30.4712,141800.0
2006-06-22 14:30:00,34.26,34.33,34.24,34.27,178800.0,30.4712,30.5335,30.4534,30.4801,178800.0
2006-06-22 15:00:00,34.28,34.39,34.27,34.37,142800.0,30.489,30.5868,30.4801,30.569,142800.0
2006-06-22 15:30:00,34.35,34.39,34.31,34.33,232800.0,30.5513,30.5868,30.5157,30.5335,232800.0
2006-06-23 09:30:00,34.23,34.43,34.23,34.36,163200.0,30.4445,30.6224,30.4445,30.5602,163200.0
2006-06-23 10:00:00,34.36,34.5,34.3,34.37,99300.0,30.5602,30.6847,30.5068,30.569,99300.0
2006-06-23 10:30:00,34.38,34.46,34.33,34.43,60400.0,30.5779,30.6491,30.5335,30.6224,60400.0
2006-06-23 11:00:00,34.44,34.44,34.39,34.4,161800.0,30.6313,30.6313,30.5868,30.5957,161800.0
2006-06-23 11:30:00,34.4,34.41,34.39,34.39,123300.0,30.5957,30.6046,30.5868,30.5868,123300.0
2006-06-23 12:00:00,34.39,34.41,34.39,34.41,158600.0,30.5868,30.6046,30.5868,30.6046,158600.0
2006-06-23 12:30:00,34.41,34.45,34.39,34.45,140600.0,30.6046,30.6402,30.5868,30.6402,140600.0
2006-06-23 13:00:00,34.45,34.51,34.45,34.5,97000.0,30.6402,30.6936,30.6402,30.6847,97000.0
2006-06-23 13:30:00,34.5,34.52,34.49,34.5,94600.0,30.6847,30.7025,30.6758,30.6847,94600.0
2006-06-23 14:00:00,34.5,34.51,34.47,34.49,123500.0,30.6847,30.6936,30.658,30.6758,123500.0
2006-06-23 14:30:00,34.5,34.5,34.42,34.46,115200.0,30.6847,30.6847,30.6135,30.6491,115200.0
2006-06-23 15:00:00,34.46,34.47,34.31,34.42,158600.0,30.6491,30.658,30.5157,30.6135,158600.0
2006-06-23 15:30:00,34.42,34.45,34.34,34.34,182200.0,30.6135,30.6402,30.5424,30.5424,182200.0
2006-06-26 09:30:00,34.39,34.48,34.32,34.4,53300.0,30.5868,30.6669,30.5246,30.5957,53300.0
2006-06-26 10:00:00,34.4,34.6,34.39,34.58,54300.0,30.5957,30.7736,30.5868,30.7558,54300.0
2006-06-26 10:30:00,34.56,34.64,34.35,34.36,56300.0,30.738,30.8092,30.5513,30.5602,56300.0
2006-06-26 11:00:00,34.35,34.41,34.29,34.29,63600.0,30.5513,30.6046,30.4979,30.4979,63600.0
2006-06-26 11:30:00,34.3,34.34,34.13,34.21,65000.0,30.5068,30.5424,30.3556,30.4267,65000.0
2006-06-26 12:00:00,34.2,34.24,34.18,34.21,43300.0,30.4178,30.4534,30.4001,30.4267,43300.0
2006-06-26 12:30:00,34.2,34.4,34.2,34.38,40100.0,30.4178,30.5957,30.4178,30.5779,40100.0
2006-06-26 13:00:00,34.37,34.45,34.32,34.35,35700.0,30.569,30.6402,30.5246,30.5513,35700.0
2006-06-26 13:30:00,34.33,34.4,34.33,34.38,30600.0,30.5335,30.5957,30.5335,30.5779,30600.0
2006-06-26 14:00:00,34.37,34.39,34.33,34.35,39800.0,30.569,30.5868,30.5335,30.5513,39800.0
2006-06-26 14:30:00,34.33,34.44,34.31,34.41,41800.0,30.5335,30.6313,30.5157,30.6046,41800.0
2006-06-26 15:00:00,34.39,34.39,34.25,34.32,87700.0,30.5868,30.5868,30.4623,30.5246,87700.0
2006-06-26 15:30:00,34.32,34.47,34.26,34.47,95700.0,30.5246,30.658,30.4712,30.658,95700.0
2006-06-27 09:30:00,34.5,34.57,34.31,34.43,90900.0,30.6847,30.7469,30.5157,30.6224,90900.0
2006-06-27 10:00:00,34.44,34.57,34.36,34.53,79800.0,30.6313,30.7469,30.5602,30.7114,79800.0
2006-06-27 10:30:00,34.53,34.6,34.44,34.48,69500.0,30.7114,30.7736,30.6313,30.6669,69500.0
2006-06-27 11:00:00,34.46,34.47,34.31,34.4,74200.0,30.6491,30.658,30.5157,30.5957,74200.0
2006-06-27 11:30:00,34.41,34.48,34.4,34.44,55700.0,30.6046,30.6669,30.5957,30.6313,55700.0
2006-06-27 12:00:00,34.44,34.46,34.31,34.32,43700.0,30.6313,30.6491,30.5157,30.5246,43700.0
2006-06-27 12:30:00,34.31,34.33,34.22,34.3,77300.0,30.5157,30.5335,30.4356,30.5068,77300.0
2006-06-27 13:00:00,34.29,34.34,34.23,34.33,51200.0,30.4979,30.5424,30.4445,30.5335,51200.0
2006-06-27 13:30:00,34.33,34.34,34.26,34.28,34600.0,30.5335,30.5424,30.4712,30.489,34600.0
2006-06-27 14:00:00,34.29,34.32,34.22,34.26,42600.0,30.4979,30.5246,30.4356,30.4712,42600.0
2006-06-27 14:30:00,34.23,34.35,34.17,34.25,60800.0,30.4445,30.5513,30.3912,30.4623,60800.0
2006-06-27 15:00:00,34.24,34.31,34.24,34.27,106800.0,30.4534,30.5157,30.4534,30.4801,106800.0
2006-06-27 15:30:00,34.29,34.3,34.14,34.18,85400.0,30.4979,30.5068,30.3645,30.4001,85400.0
2006-06-28 09:30:00,34.16,34.36,34.15,34.36,81100.0,30.3823,30.5602,30.3734,30.5602,81100.0
2006-06-28 10:00:00,34.36,34.39,34.27,34.29,55200.0,30.5602,30.5868,30.4801,30.4979,55200.0
2006-06-28 10:30:00,34.27,34.36,34.23,34.25,70800.0,30.4801,30.5602,30.4445,30.4623,70800.0
2006-06-28 11:00:00,34.24,34.29,34.16,34.18,57200.0,30.4534,30.4979,30.3823,30.4001,57200.0
2006-06-28 11:30:00,34.18,34.25,34.12,34.25,57500.0,30.4001,30.4623,30.3467,30.4623,57500.0
2006-06-28 12:00:00,34.25,34.32,34.23,34.27,59700.0,30.4623,30.5246,30.4445,30.4801,59700.0
2006-06-28 12:30:00,34.27,34.27,34.13,34.18,51900.0,30.4801,30.4801,30.3556,30.4001,51900.0
2006-06-28 13:00:00,34.18,34.18,34.14,34.14,39200.0,30.4001,30.4001,30.3645,30.3645,39200.0
2006-06-28 13:30:00,34.14,34.16,34.09,34.16,55400.0,30.3645,30.3823,30.32,30.3823,55400.0
2006-06-28 14:00:00,34.17,34.22,34.12,34.22,81800.0,30.3912,30.4356,30.3467,30.4356,81800.0
2006-06-28 14:30:00,34.23,34.32,34.21,34.25,101200.0,30.4445,30.5246,30.4267,30.4623,101200.0
2006-06-28 15:00:00,34.25,34.3,34.24,34.27,153500.0,30.4623,30.5068,30.4534,30.4801,153500.0
2006-06-28 15:30:00,34.28,34.33,34.2,34.24,105900.0,30.489,30.5335,30.4178,30.4534,105900.0
2006-06-29 09:30:00,34.57,34.65,34.44,34.6,90700.0,30.7469,30.8181,30.6313,30.7736,90700.0
2006-06-29 10:00:00,34.59,34.8,34.57,34.8,266300.0,30.7647,30.9515,30.7469,30.9515,266300.0
2006-06-29 10:30:00,34.8,34.89,34.76,34.87,114100.0,30.9515,31.0315,30.9159,31.0138,114100.0
2006-06-29 11:00:00,34.86,34.87,34.7,34.7,64300.0,31.0049,31.0138,30.8626,30.8626,64300.0
2006-06-29 11:30:00,34.7,34.72,34.6,34.65,44200.0,30.8626,30.8803,30.7736,30.8181,44200.0
2006-06-29 12:00:00,34.63,34.73,34.61,34.65,85200.0,30.8003,30.8892,30.7825,30.8181,85200.0
2006-06-29 12:30:00,34.67,34.71,34.63,34.68,102900.0,30.8359,30.8714,30.8003,30.8448,102900.0
2006-06-29 13:00:00,34.68,34.7,34.63,34.67,129700.0,30.8448,30.8626,30.8003,30.8359,129700.0
2006-06-29 13:30:00,34.68,34.75,34.67,34.75,64000.0,30.8448,30.907,30.8359,30.907,64000.0
2006-06-29 14:00:00,34.76,35.17,34.76,34.99,141900.0,30.9159,31.2806,30.9159,31.1205,141900.0
2006-06-29 14:30:00,34.97,35.2,34.94,35.12,147200.0,31.1027,31.3073,31.076,31.2361,147200.0
2006-06-29 15:00:00,35.16,35.21,35.07,35.18,118300.0,31.2717,31.3162,31.1916,31.2895,118300.0
2006-06-29 15:30:00,35.18,35.34,35.14,35.31,111200.0,31.2895,31.4318,31.2539,31.4051,111200.0
2006-06-30 09:30:00,35.5,35.5,35.36,35.43,72900.0,31.5741,31.5741,31.4496,31.5118,72900.0
2006-06-30 10:00:00,35.41,35.5,35.35,35.44,134100.0,31.494,31.5741,31.4407,31.5207,134100.0
2006-06-30 10:30:00,35.44,35.53,35.4,35.53,65900.0,31.5207,31.6008,31.4851,31.6008,65900.0
2006-06-30 11:00:00,35.53,35.58,35.45,35.45,59300.0,31.6008,31.6452,31.5296,31.5296,59300.0
2006-06-30 11:30:00,35.44,35.54,35.38,35.54,29700.0,31.5207,31.6097,31.4674,31.6097,29700.0
2006-06-30 12:00:00,35.54,35.54,35.49,35.53,26600.0,31.6097,31.6097,31.5652,31.6008,26600.0
2006-06-30 12:30:00,35.54,35.55,35.45,35.48,37000.0,31.6097,31.6186,31.5296,31.5563,37000.0
2006-06-30 13:00:00,35.48,35.52,35.46,35.47,46100.0,31.5563,31.5919,31.5385,31.5474,46100.0
2006-06-30 13:30:00,35.47,35.53,35.44,35.48,49500.0,31.5474,31.6008,31.5207,31.5563,49500.0
2006-06-30 14:00:00,35.48,35.53,35.37,35.37,74300.0,31.5563,31.6008,31.4585,31.4585,74300.0
2006-06-30 14:30:00,35.37,35.46,35.36,35.43,53900.0,31.4585,31.5385,31.4496,31.5118,53900.0
2006-06-30 15:00:00,35.43,35.49,35.4,35.44,74900.0,31.5118,31.5652,31.4851,31.5207,74900.0
2006-06-30 15:30:00,35.44,35.49,35.39,35.45,182800.0,31.5207,31.5652,31.4762,31.5296,182800.0
2006-07-03 09:30:00,35.9,36.16,35.75,35.88,136100.0,31.9298,32.1611,31.7964,31.9121,136100.0
2006-07-03 10:00:00,35.88,35.95,35.84,35.86,72000.0,31.9121,31.9743,31.8765,31.8943,72000.0
2006-07-03 10:30:00,35.87,35.87,35.74,35.74,72900.0,31.9032,31.9032,31.7875,31.7875,72900.0
2006-07-03 11:00:00,35.73,35.83,35.73,35.8,139700.0,31.7786,31.8676,31.7786,31.8409,139700.0
2006-07-03 11:30:00,35.8,35.82,35.78,35.79,35800.0,31.8409,31.8587,31.8231,31.832,35800.0
2006-07-03 12:00:00,35.79,35.8,35.75,35.78,50400.0,31.832,31.8409,31.7964,31.8231,50400.0
2006-07-03 12:30:00,35.78,35.89,35.77,35.85,49000.0,31.8231,31.921,31.8142,31.8854,49000.0
2006-07-03 13:00:00,35.85,35.87,35.85,35.87,48300.0,31.8854,31.9032,31.8854,31.9032,48300.0
2006-07-03 13:30:00,35.87,35.87,35.87,35.87,0.0,31.9032,31.9032,31.9032,31.9032,0.0
2006-07-03 14:00:00,35.87,35.87,35.87,35.87,0.0,31.9032,31.9032,31.9032,31.9032,0.0
2006-07-03 14:30:00,35.87,35.87,35.87,35.87,0.0,31.9032,31.9032,31.9032,31.9032,0.0
2006-07-03 15:00:00,35.87,35.87,35.87,35.87,0.0,31.9032,31.9032,31.9032,31.9032,0.0
2006-07-03 15:30:00,35.87,35.87,35.87,35.87,0.0,31.9032,31.9032,31.9032,31.9032,0.0
2006-07-05 09:30:00,35.75,35.75,35.5,35.51,47400.0,31.7964,31.7964,31.5741,31.583,47400.0
2006-07-05 10:00:00,35.52,35.56,35.34,35.37,46000.0,31.5919,31.6274,31.4318,31.4585,46000.0
2006-07-05 10:30:00,35.39,35.4,35.25,35.28,70500.0,31.4762,31.4851,31.3517,31.3784,70500.0
2006-07-05 11:00:00,35.28,35.32,35.2,35.2,105200.0,31.3784,31.414,31.3073,31.3073,105200.0
2006-07-05 11:30:00,35.22,35.33,35.2,35.29,52500.0,31.325,31.4229,31.3073,31.3873,52500.0
2006-07-05 12:00:00,35.29,35.37,35.27,35.35,86300.0,31.3873,31.4585,31.3695,31.4407,86300.0
2006-07-05 12:30:00,35.35,35.38,35.3,35.37,55200.0,31.4407,31.4674,31.3962,31.4585,55200.0
2006-07-05 13:00:00,35.37,35.5,35.37,35.5,68600.0,31.4585,31.5741,31.4585,31.5741,68600.0
2006-07-05 13:30:00,35.5,35.54,35.47,35.54,78100.0,31.5741,31.6097,31.5474,31.6097,78100.0
2006-07-05 14:00:00,35.54,35.54,35.48,35.48,34400.0,31.6097,31.6097,31.5563,31.5563,34400.0
2006-07-05 14:30:00,35.48,35.68,35.48,35.64,71400.0,31.5563,31.7342,31.5563,31.6986,71400.0
2006-07-05 15:00:00,35.64,35.64,35.47,35.47,105100.0,31.6986,31.6986,31.5474,31.5474,105100.0
2006-07-05 15:30:00,35.47,35.55,35.34,35.5,89500.0,31.5474,31.6186,31.4318,31.5741,89500.0
2006-07-06 09:30:00,35.5,35.67,35.38,35.4,46200.0,31.5741,31.7253,31.4674,31.4851,46200.0
2006-07-06 10:00:00,35.39,35.51,35.37,35.45,64300.0,31.4762,31.583,31.4585,31.5296,64300.0
2006-07-06 10:30:00,35.46,35.94,35.34,35.94,131300.0,31.5385,31.9654,31.4318,31.9654,131300.0
2006-07-06 11:00:00,35.9,37.0,35.81,36.22,768700.0,31.9298,32.9082,31.8498,32.2145,768700.0
2006-07-06 11:30:00,36.21,36.32,36.21,36.29,230400.0,32.2056,32.3034,32.2056,32.2767,230400.0
2006-07-06 12:00:00,36.29,36.34,36.25,36.31,228800.0,32.2767,32.3212,32.2411,32.2945,228800.0
2006-07-06 12:30:00,36.31,36.32,36.08,36.2,152500.0,32.2945,32.3034,32.0899,32.1967,152500.0
2006-07-06 13:00:00,36.18,36.27,36.14,36.22,123800.0,32.1789,32.2589,32.1433,32.2145,123800.0
2006-07-06 13:30:00,36.22,36.22,36.16,36.19,52900.0,32.2145,32.2145,32.1611,32.1878,52900.0
2006-07-06 14:00:00,36.17,36.2,35.99,36.02,152500.0,32.17,32.1967,32.0099,32.0366,152500.0
2006-07-06 14:30:00,36.02,36.03,35.93,35.99,93200.0,32.0366,32.0455,31.9565,32.0099,93200.0
2006-07-06 15:00:00,35.98,36.12,35.97,36.08,81200.0,32.001,32.1255,31.9921,32.0899,81200.0
2006-07-06 15:30:00,36.08,36.1,35.97,36.05,137500.0,32.0899,32.1077,31.9921,32.0633,137500.0
2006-07-07 09:30:00,35.6,36.09,35.6,36.02,144400.0,31.663,32.0988,31.663,32.0366,144400.0
2006-07-07 10:00:00,36.0,36.12,35.93,35.99,180500.0,32.0188,32.1255,31.9565,32.0099,180500.0
2006-07-07 10:30:00,35.99,36.09,35.97,36.01,136800.0,32.0099,32.0988,31.9921,32.0277,136800.0
2006-07-07 11:00:00,36.02,36.08,35.99,35.99,67700.0,32.0366,32.0899,32.0099,32.0099,67700.0
2006-07-07 11:30:00,35.98,36.06,35.98,36.0,87500.0,32.001,32.0722,32.001,32.0188,87500.0
2006-07-07 12:00:00,36.0,36.03,35.98,36.01,72700.0,32.0188,32.0455,32.001,32.0277,72700.0
2006-07-07 12:30:00,36.01,36.04,35.92,35.93,47800.0,32.0277,32.0544,31.9476,31.9565,47800.0
2006-07-07 13:00:00,35.93,35.95,35.77,35.78,100100.0,31.9565,31.9743,31.8142,31.8231,100100.0
2006-07-07 13:30:00,35.78,35.83,35.76,35.81,91700.0,31.8231,31.8676,31.8053,31.8498,91700.0
2006-07-07 14:00:00,35.82,35.95,35.82,35.85,95300.0,31.8587,31.9743,31.8587,31.8854,95300.0
2006-07-07 14:30:00,35.85,35.86,35.69,35.71,146500.0,31.8854,31.8943,31.7431,31.7609,146500.0
2006-07-07 15:00:00,35.72,35.74,35.63,35.63,60800.0,31.7698,31.7875,31.6897,31.6897,60800.0
2006-07-07 15:30:00,35.63,35.68,35.6,35.65,100800.0,31.6897,31.7342,31.663,31.7075,100800.0
2006-07-10 09:30:00,35.63,35.85,35.6,35.63,58900.0,31.6897,31.8854,31.663,31.6897,58900.0
2006-07-10 10:00:00,35.64,35.9,35.64,35.79,41600.0,31.6986,31.9298,31.6986,31.832,41600.0
2006-07-10 10:30:00,35.79,35.83,35.65,35.78,69500.0,31.832,31.8676,31.7075,31.8231,69500.0
2006-07-10 11:00:00,35.78,35.8,35.66,35.77,47000.0,31.8231,31.8409,31.7164,31.8142,47000.0
2006-07-10 11:30:00,35.77,35.8,35.63,35.78,36800.0,31.8142,31.8409,31.6897,31.8231,36800.0
2006-07-10 12:00:00,35.79,35.8,35.72,35.8,38000.0,31.832,31.8409,31.7698,31.8409,38000.0
2006-07-10 12:30:00,35.8,35.89,35.79,35.81,32900.0,31.8409,31.921,31.832,31.8498,32900.0
2006-07-10 13:00:00,35.81,35.81,35.71,35.72,74300.0,31.8498,31.8498,31.7609,31.7698,74300.0
2006-07-10 13:30:00,35.71,35.82,35.7,35.75,41000.0,31.7609,31.8587,31.752,31.7964,41000.0
2006-07-10 14:00:00,35.76,35.82,35.74,35.81,46500.0,31.8053,31.8587,31.7875,31.8498,46500.0
2006-07-10 14:30:00,35.79,35.81,35.73,35.79,80100.0,31.832,31.8498,31.7786,31.832,80100.0
2006-07-10 15:00:00,35.78,35.86,35.75,35.84,54300.0,31.8231,31.8943,31.7964,31.8765,54300.0
2006-07-10 15:30:00,35.83,35.9,35.8,35.81,66900.0,31.8676,31.9298,31.8409,31.8498,66900.0
2006-07-11 09:30:00,35.8,35.8,35.61,35.65,44000.0,31.8409,31.8409,31.6719,31.7075,44000.0
2006-07-11 10:00:00,35.64,35.78,35.64,35.75,60200.0,31.6986,31.8231,31.6986,31.7964,60200.0
2006-07-11 10:30:00,35.75,35.76,35.7,35.72,75600.0,31.7964,31.8053,31.752,31.7698,75600.0
2006-07-11 11:00:00,35.74,35.77,35.71,35.76,144400.0,31.7875,31.8142,31.7609,31.8053,144400.0
2006-07-11 11:30:00,35.76,35.77,35.58,35.6,70600.0,31.8053,31.8142,31.6452,31.663,70600.0
2006-07-11 12:00:00,35.59,35.83,35.57,35.75,103900.0,31.6541,31.8676,31.6363,31.7964,103900.0
2006-07-11 12:30:00,35.75,35.76,35.61,35.61,35700.0,31.7964,31.8053,31.6719,31.6719,35700.0
2006-07-11 13:00:00,35.61,35.66,35.59,35.61,59300.0,31.6719,31.7164,31.6541,31.6719,59300.0
2006-07-11 13:30:00,35.61,35.77,35.55,35.76,51300.0,31.6719,31.8142,31.6186,31.8053,51300.0
2006-07-11 14:00:00,35.75,35.93,35.74,35.92,130500.0,31.7964,31.9565,31.7875,31.9476,130500.0
2006-07-11 14:30:00,35.91,35.91,35.86,35.88,86700.0,31.9387,31.9387,31.8943,31.9121,86700.0
2006-07-11 15:00:00,35.88,36.13,35.86,36.12,163100.0,31.9121,32.1344,31.8943,32.1255,163100.0
2006-07-11 15:30:00,36.12,36.2,36.05,36.15,192500.0,32.1255,32.1967,32.0633,32.1522,192500.0
2006-07-12 09:30:00,36.16,36.29,35.95,36.17,83000.0,32.1611,32.2767,31.9743,32.17,83000.0
2006-07-12 10:00:00,36.16,36.22,36.03,36.15,131000.0,32.1611,32.2145,32.0455,32.1522,131000.0
2006-07-12 10:30:00,36.12,36.19,35.9,35.94,140300.0,32.1255,32.1878,31.9298,31.9654,140300.0
2006-07-12 11:00:00,35.95,36.09,35.95,36.06,87300.0,31.9743,32.0988,31.9743,32.0722,87300.0
2006-07-12 11:30:00,36.05,36.24,36.04,36.24,72000.0,32.0633,32.2322,32.0544,32.2322,72000.0
2006-07-12 12:00:00,36.24,36.24,36.02,36.06,133500.0,32.2322,32.2322,32.0366,32.0722,133500.0
2006-07-12 12:30:00,36.08,36.14,36.03,36.05,110900.0,32.0899,32.1433,32.0455,32.0633,110900.0
2006-07-12 13:00:00,36.06,36.08,35.94,35.94,174800.0,32.0722,32.0899,31.9654,31.9654,174800.0
2006-07-12 13:30:00,35.94,36.18,35.94,36.15,172400.0,31.9654,32.1789,31.9654,32.1522,172400.0
2006-07-12 14:00:00,36.15,36.22,36.08,36.2,239300.0,32.1522,32.2145,32.0899,32.1967,239300.0
2006-07-12 14:30:00,36.21,36.25,36.07,36.09,187000.0,32.2056,32.2411,32.081,32.0988,187000.0
2006-07-12 15:00:00,36.1,36.25,36.03,36.15,213000.0,32.1077,32.2411,32.0455,32.1522,213000.0
2006-07-12 15:30:00,36.15,36.21,36.1,36.17,149700.0,32.1522,32.2056,32.1077,32.17,149700.0
2006-07-13 09:30:00,36.18,36.33,35.92,35.97,99400.0,32.1789,32.3123,31.9476,31.9921,99400.0
2006-07-13 10:00:00,35.98,36.06,35.9,35.94,134300.0,32.001,32.0722,31.9298,31.9654,134300.0
2006-07-13 10:30:00,35.93,36.09,35.85,35.85,107800.0,31.9565,32.0988,31.8854,31.8854,107800.0
2006-07-13 11:00:00,35.85,35.93,35.75,35.87,121600.0,31.8854,31.9565,31.7964,31.9032,121600.0
2006-07-13 11:30:00,35.87,35.91,35.8,35.86,108100.0,31.9032,31.9387,31.8409,31.8943,108100.0
2006-07-13 12:00:00,35.87,35.94,35.85,35.85,78000.0,31.9032,31.9654,31.8854,31.8854,78000.0
2006-07-13 12:30:00,35.87,35.98,35.84,35.85,40600.0,31.9032,32.001,31.8765,31.8854,40600.0
2006-07-13 13:00:00,35.84,35.87,35.67,35.76,39900.0,31.8765,31.9032,31.7253,31.8053,39900.0
2006-07-13 13:30:00,35.74,35.77,35.64,35.64,72800.0,31.7875,31.8142,31.6986,31.6986,72800.0
2006-07-13 14:00:00,35.65,35.69,35.57,35.59,64700.0,31.7075,31.7431,31.6363,31.6541,64700.0
2006-07-13 14:30:00,35.59,35.6,35.49,35.51,68200.0,31.6541,31.663,31.5652,31.583,68200.0
2006-07-13 15:00:00,35.51,35.51,35.42,35.46,59600.0,31.583,31.583,31.5029,31.5385,59600.0
2006-07-13 15:30:00,35.46,35.51,35.35,35.4,106700.0,31.5385,31.583,31.4407,31.4851,106700.0
2006-07-14 09:30:00,35.41,35.66,35.41,35.49,85000.0,31.494,31.7164,31.494,31.5652,85000.0
2006-07-14 10:00:00,35.48,35.53,35.36,35.42,35800.0,31.5563,31.6008,31.4496,31.5029,35800.0
2006-07-14 10:30:00,35.41,35.47,35.3,35.32,46700.0,31.494,31.5474,31.3962,31.414,46700.0
2006-07-14 11:00:00,35.32,35.35,35.17,35.17,98200.0,31.414,31.4407,31.2806,31.2806,98200.0
2006-07-14 11:30:00,35.17,35.19,35.02,35.17,68800.0,31.2806,31.2984,31.1472,31.2806,68800.0
2006-07-14 12:00:00,35.15,35.2,35.07,35.08,38500.0,31.2628,31.3073,31.1916,31.2005,38500.0
2006-07-14 12:30:00,35.09,35.32,35.07,35.2,50300.0,31.2094,31.414,31.1916,31.3073,50300.0
2006-07-14 13:00:00,35.2,35.28,35.12,35.25,31200.0,31.3073,31.3784,31.2361,31.3517,31200.0
2006-07-14 13:30:00,35.28,35.38,35.23,35.27,47000.0,31.3784,31.4674,31.3339,31.3695,47000.0
2006-07-14 14:00:00,35.25,35.34,35.2,35.25,37200.0,31.3517,31.4318,31.3073,31.3517,37200.0
2006-07-14 14:30:00,35.25,35.34,35.25,35.26,69300.0,31.3517,31.4318,31.3517,31.3606,69300.0
2006-07-14 15:00:00,35.26,35.43,35.26,35.37,90500.0,31.3606,31.5118,31.3606,31.4585,90500.0
2006-07-14 15:30:00,35.36,35.52,35.34,35.48,182400.0,31.4496,31.5919,31.4318,31.5563,182400.0
2006-07-17 09:30:00,35.41,35.41,35.06,35.07,107400.0,31.494,31.494,31.1827,31.1916,107400.0
2006-07-17 10:00:00,35.07,35.21,34.93,34.99,82900.0,31.1916,31.3162,31.0671,31.1205,82900.0
2006-07-17 10:30:00,34.98,34.98,34.83,34.9,102100.0,31.1116,31.1116,30.9782,31.0404,102100.0
2006-07-17 11:00:00,34.9,35.06,34.89,34.99,51300.0,31.0404,31.1827,31.0315,31.1205,51300.0
2006-07-17 11:30:00,34.99,35.05,34.95,34.98,59600.0,31.1205,31.1738,31.0849,31.1116,59600.0
2006-07-17 12:00:00,34.99,35.09,34.94,35.08,79600.0,31.1205,31.2094,31.076,31.2005,79600.0
2006-07-17 12:30:00,35.09,35.1,34.94,34.97,85000.0,31.2094,31.2183,31.076,31.1027,85000.0
2006-07-17 13:00:00,34.95,34.98,34.91,34.92,92500.0,31.0849,31.1116,31.0493,31.0582,92500.0
2006-07-17 13:30:00,34.92,34.99,34.87,34.93,68400.0,31.0582,31.1205,31.0138,31.0671,68400.0
2006-07-17 14:00:00,34.94,34.96,34.87,34.88,89100.0,31.076,31.0938,31.0138,31.0226,89100.0
2006-07-17 14:30:00,34.88,34.9,34.79,34.81,83000.0,31.0226,31.0404,30.9426,30.9604,83000.0
2006-07-17 15:00:00,34.83,34.88,34.74,34.77,83900.0,30.9782,31.0226,30.8981,30.9248,83900.0
2006-07-17 15:30:00,34.75,34.9,34.73,34.83,170000.0,30.907,31.0404,30.8892,30.9782,170000.0
2006-07-18 09:30:00,34.78,35.18,34.73,34.97,95800.0,30.9337,31.2895,30.8892,31.1027,95800.0
2006-07-18 10:00:00,34.98,35.09,34.77,34.87,81200.0,31.1116,31.2094,30.9248,31.0138,81200.0
2006-07-18 10:30:00,34.9,34.92,34.75,34.77,50700.0,31.0404,31.0582,30.907,30.9248,50700.0
2006-07-18 11:00:00,34.77,34.85,34.63,34.77,71000.0,30.9248,30.996,30.8003,30.9248,71000.0
2006-07-18 11:30:00,34.77,34.83,34.72,34.74,45600.0,30.9248,30.9782,30.8803,30.8981,45600.0
2006-07-18 12:00:00,34.72,34.73,34.63,34.72,31600.0,30.8803,30.8892,30.8003,30.8803,31600.0
2006-07-18 12:30:00,34.72,34.79,34.71,34.72,37200.0,30.8803,30.9426,30.8714,30.8803,37200.0
2006-07-18 13:00:00,34.72,34.73,34.45,34.52,82200.0,30.8803,30.8892,30.6402,30.7025,82200.0
2006-07-18 13:30:00,34.53,34.58,34.37,34.39,92800.0,30.7114,30.7558,30.569,30.5868,92800.0
2006-07-18 14:00:00,34.39,34.56,34.39,34.54,153200.0,30.5868,30.738,30.5868,30.7202,153200.0
2006-07-18 14:30:00,34.53,34.74,34.52,34.68,117000.0,30.7114,30.8981,30.7025,30.8448,117000.0
2006-07-18 15:00:00,34.68,34.68,34.45,34.58,90800.0,30.8448,30.8448,30.6402,30.7558,90800.0
2006-07-18 15:30:00,34.57,34.86,34.57,34.82,127200.0,30.7469,31.0049,30.7469,30.9693,127200.0
2006-07-19 09:30:00,35.1,35.1,34.9,34.93,71300.0,31.2183,31.2183,31.0404,31.0671,71300.0
2006-07-19 10:00:00,34.93,35.26,34.92,34.98,84800.0,31.0671,31.3606,31.0582,31.1116,84800.0
2006-07-19 10:30:00,34.97,35.3,34.95,35.27,132800.0,31.1027,31.3962,31.0849,31.3695,132800.0
2006-07-19 11:00:00,35.26,35.29,35.1,35.13,66400.0,31.3606,31.3873,31.2183,31.245,66400.0
2006-07-19 11:30:00,35.13,35.26,35.05,35.13,63100.0,31.245,31.3606,31.1738,31.245,63100.0
2006-07-19 12:00:00,35.11,35.19,35.05,35.15,51900.0,31.2272,31.2984,31.1738,31.2628,51900.0
2006-07-19 12:30:00,35.15,35.23,35.09,35.11,43800.0,31.2628,31.3339,31.2094,31.2272,43800.0
2006-07-19 13:00:00,35.11,35.26,35.09,35.19,80500.0,31.2272,31.3606,31.2094,31.2984,80500.0
2006-07-19 13:30:00,35.19,35.21,35.11,35.14,54000.0,31.2984,31.3162,31.2272,31.2539,54000.0
2006-07-19 14:00:00,35.14,35.21,35.09,35.17,71200.0,31.2539,31.3162,31.2094,31.2806,71200.0
2006-07-19 14:30:00,35.18,35.31,35.14,35.29,76400.0,31.2895,31.4051,31.2539,31.3873,76400.0
2006-07-19 15:00:00,35.29,35.35,35.21,35.32,81600.0,31.3873,31.4407,31.3162,31.414,81600.0
2006-07-19 15:30:00,35.31,35.33,35.15,35.27,99700.0,31.4051,31.4229,31.2628,31.3695,99700.0
2006-07-20 09:30:00,35.27,35.4,35.14,35.26,45200.0,31.3695,31.4851,31.2539,31.3606,45200.0
2006-07-20 10:00:00,35.27,35.36,35.22,35.32,46600.0,31.3695,31.4496,31.325,31.414,46600.0
2006-07-20 10:30:00,35.29,35.44,35.24,35.38,29200.0,31.3873,31.5207,31.3428,31.4674,29200.0
2006-07-20 11:00:00,35.4,35.48,35.34,35.44,36900.0,31.4851,31.5563,31.4318,31.5207,36900.0
2006-07-20 11:30:00,35.44,35.44,35.27,35.28,25900.0,31.5207,31.5207,31.3695,31.3784,25900.0
2006-07-20 12:00:00,35.29,35.36,35.24,35.26,18200.0,31.3873,31.4496,31.3428,31.3606,18200.0
2006-07-20 12:30:00,35.23,35.36,35.2,35.29,28500.0,31.3339,31.4496,31.3073,31.3873,28500.0
2006-07-20 13:00:00,35.31,35.42,35.29,35.35,51800.0,31.4051,31.5029,31.3873,31.4407,51800.0
2006-07-20 13:30:00,35.35,35.4,35.2,35.27,52800.0,31.4407,31.4851,31.3073,31.3695,52800.0
2006-07-20 14:00:00,35.27,35.33,35.18,35.21,89300.0,31.3695,31.4229,31.2895,31.3162,89300.0
2006-07-20 14:30:00,35.19,35.29,35.16,35.21,57200.0,31.2984,31.3873,31.2717,31.3162,57200.0
2006-07-20 15:00:00,35.17,35.26,35.11,35.13,73300.0,31.2806,31.3606,31.2272,31.245,73300.0
2006-07-20 15:30:00,35.12,35.19,35.02,35.07,80300.0,31.2361,31.2984,31.1472,31.1916,80300.0
2006-07-21 09:30:00,35.25,35.25,34.85,35.06,336600.0,31.3517,31.3517,30.996,31.1827,336600.0
2006-07-21 10:00:00,35.06,35.22,35.01,35.18,186900.0,31.1827,31.325,31.1383,31.2895,186900.0
2006-07-21 10:30:00,35.19,35.33,35.15,35.2,104800.0,31.2984,31.4229,31.2628,31.3073,104800.0
2006-07-21 11:00:00,35.21,35.24,35.1,35.16,35700.0,31.3162,31.3428,31.2183,31.2717,35700.0
2006-07-21 11:30:00,35.16,35.27,35.15,35.24,42700.0,31.2717,31.3695,31.2628,31.3428,42700.0
2006-07-21 12:00:00,35.23,35.23,35.06,35.15,42300.0,31.3339,31.3339,31.1827,31.2628,42300.0
2006-07-21 12:30:00,35.13,35.17,34.89,34.95,80200.0,31.245,31.2806,31.0315,31.0849,80200.0
2006-07-21 13:00:00,34.98,35.08,34.93,34.96,44100.0,31.1116,31.2005,31.0671,31.0938,44100.0
2006-07-21 13:30:00,34.97,35.17,34.97,35.17,54700.0,31.1027,31.2806,31.1027,31.2806,54700.0
2006-07-21 14:00:00,35.15,35.2,35.11,35.2,106000.0,31.2628,31.3073,31.2272,31.3073,106000.0
2006-07-21 14:30:00,35.18,35.2,35.09,35.15,119100.0,31.2895,31.3073,31.2094,31.2628,119100.0
2006-07-21 15:00:00,35.14,35.24,35.12,35.18,121700.0,31.2539,31.3428,31.2361,31.2895,121700.0
2006-07-21 15:30:00,35.19,35.23,35.02,35.05,199900.0,31.2984,31.3339,31.1472,31.1738,199900.0
2006-07-24 09:30:00,35.05,35.34,35.05,35.2,56900.0,31.1738,31.4318,31.1738,31.3073,56900.0
2006-07-24 10:00:00,35.21,35.45,35.15,35.44,48200.0,31.3162,31.5296,31.2628,31.5207,48200.0
2006-07-24 10:30:00,35.44,35.6,35.42,35.59,69600.0,31.5207,31.663,31.5029,31.6541,69600.0
2006-07-24 11:00:00,35.59,35.6,35.47,35.59,56800.0,31.6541,31.663,31.5474,31.6541,56800.0
2006-07-24 11:30:00,35.58,35.69,35.58,35.62,41300.0,31.6452,31.7431,31.6452,31.6808,41300.0
2006-07-24 12:00:00,35.64,35.64,35.53,35.6,37000.0,31.6986,31.6986,31.6008,31.663,37000.0
2006-07-24 12:30:00,35.59,35.6,35.48,35.48,33900.0,31.6541,31.663,31.5563,31.5563,33900.0
2006-07-24 13:00:00,35.49,35.59,35.47,35.55,32900.0,31.5652,31.6541,31.5474,31.6186,32900.0
2006-07-24 13:30:00,35.56,35.72,35.55,35.55,42700.0,31.6274,31.7698,31.6186,31.6186,42700.0
2006-07-24 14:00:00,35.54,35.56,35.43,35.46,46400.0,31.6097,31.6274,31.5118,31.5385,46400.0
2006-07-24 14:30:00,35.45,35.63,35.44,35.52,61000.0,31.5296,31.6897,31.5207,31.5919,61000.0
2006-07-24 15:00:00,35.53,35.66,35.51,35.56,84100.0,31.6008,31.7164,31.583,31.6274,84100.0
2006-07-24 15:30:00,35.59,35.62,35.46,35.53,119700.0,31.6541,31.6808,31.5385,31.6008,119700.0
2006-07-25 09:30:00,35.55,35.58,35.38,35.52,60400.0,31.6186,31.6452,31.4674,31.5919,60400.0
2006-07-25 10:00:00,35.51,35.8,35.51,35.63,51700.0,31.583,31.8409,31.583,31.6897,51700.0
2006-07-25 10:30:00,35.65,35.68,35.48,35.62,62500.0,31.7075,31.7342,31.5563,31.6808,62500.0
2006-07-25 11:00:00,35.62,35.67,35.58,35.65,37200.0,31.6808,31.7253,31.6452,31.7075,37200.0
2006-07-25 11:30:00,35.65,35.66,35.51,35.56,28300.0,31.7075,31.7164,31.583,31.6274,28300.0
2006-07-25 12:00:00,35.57,35.75,35.53,35.74,41600.0,31.6363,31.7964,31.6008,31.7875,41600.0
2006-07-25 12:30:00,35.73,35.78,35.63,35.64,51400.0,31.7786,31.8231,31.6897,31.6986,51400.0
2006-07-25 13:00:00,35.63,35.68,35.56,35.61,49100.0,31.6897,31.7342,31.6274,31.6719,49100.0
2006-07-25 13:30:00,35.6,35.62,35.48,35.5,55900.0,31.663,31.6808,31.5563,31.5741,55900.0
2006-07-25 14:00:00,35.51,35.55,35.46,35.49,31200.0,31.583,31.6186,31.5385,31.5652,31200.0
2006-07-25 14:30:00,35.49,35.7,35.48,35.62,64300.0,31.5652,31.752,31.5563,31.6808,64300.0
2006-07-25 15:00:00,35.64,35.86,35.61,35.78,108100.0,31.6986,31.8943,31.6719,31.8231,108100.0
2006-07-25 15:30:00,35.81,35.9,35.8,35.89,104500.0,31.8498,31.9298,31.8409,31.921,104500.0
2006-07-26 09:30:00,35.86,36.01,35.76,35.96,63500.0,31.8943,32.0277,31.8053,31.9832,63500.0
2006-07-26 10:00:00,35.96,35.96,35.72,35.8,46300.0,31.9832,31.9832,31.7698,31.8409,46300.0
2006-07-26 10:30:00,35.81,35.87,35.75,35.85,98800.0,31.8498,31.9032,31.7964,31.8854,98800.0
2006-07-26 11:00:00,35.86,35.96,35.78,35.91,86900.0,31.8943,31.9832,31.8231,31.9387,86900.0
2006-07-26 11:30:00,35.91,35.99,35.86,35.97,55900.0,31.9387,32.0099,31.8943,31.9921,55900.0
2006-07-26 12:00:00,35.99,36.08,35.97,36.05,51400.0,32.0099,32.0899,31.9921,32.0633,51400.0
2006-07-26 12:30:00,36.07,36.16,36.05,36.16,64900.0,32.081,32.1611,32.0633,32.1611,64900.0
2006-07-26 13:00:00,36.16,36.2,36.12,36.17,62700.0,32.1611,32.1967,32.1255,32.17,62700.0
2006-07-26 13:30:00,36.18,36.35,36.17,36.27,86500.0,32.1789,32.3301,32.17,32.2589,86500.0
2006-07-26 14:00:00,36.27,36.37,36.24,36.31,167300.0,32.2589,32.3479,32.2322,32.2945,167300.0
2006-07-26 14:30:00,36.31,36.39,36.26,36.38,57700.0,32.2945,32.3657,32.25,32.3568,57700.0
2006-07-26 15:00:00,36.38,36.38,36.16,36.23,76700.0,32.3568,32.3568,32.1611,32.2234,76700.0
2006-07-26 15:30:00,36.22,36.32,36.22,36.32,172500.0,32.2145,32.3034,32.2145,32.3034,172500.0
2006-07-27 09:30:00,36.7,36.73,36.48,36.48,171100.0,32.6414,32.6681,32.4457,32.4457,171100.0
2006-07-27 10:00:00,36.48,36.48,36.25,36.31,99200.0,32.4457,32.4457,32.2411,32.2945,99200.0
2006-07-27 10:30:00,36.32,36.43,36.2,36.37,128400.0,32.3034,32.4012,32.1967,32.3479,128400.0
2006-07-27 11:00:00,36.38,36.47,36.3,36.34,119000.0,32.3568,32.4368,32.2856,32.3212,119000.0
2006-07-27 11:30:00,36.35,36.37,36.3,36.3,83600.0,32.3301,32.3479,32.2856,32.2856,83600.0
2006-07-27 12:00:00,36.3,36.36,36.25,36.3,145600.0,32.2856,32.339,32.2411,32.2856,145600.0
2006-07-27 12:30:00,36.3,36.35,36.3,36.3,74600.0,32.2856,32.3301,32.2856,32.2856,74600.0
2006-07-27 13:00:00,36.32,36.34,36.25,36.25,80100.0,32.3034,32.3212,32.2411,32.2411,80100.0
2006-07-27 13:30:00,36.25,36.26,36.1,36.13,123100.0,32.2411,32.25,32.1077,32.1344,123100.0
2006-07-27 14:00:00,36.13,36.2,36.06,36.12,168000.0,32.1344,32.1967,32.0722,32.1255,168000.0
2006-07-27 14:30:00,36.13,36.16,36.05,36.07,63200.0,32.1344,32.1611,32.0633,32.081,63200.0
2006-07-27 15:00:00,36.1,36.15,36.0,36.12,189700.0,32.1077,32.1522,32.0188,32.1255,189700.0
2006-07-27 15:30:00,36.11,36.26,36.1,36.21,333300.0,32.1166,32.25,32.1077,32.2056,333300.0
2006-07-28 09:30:00,36.35,36.5,36.18,36.46,81800.0,32.3301,32.4635,32.1789,32.4279,81800.0
2006-07-28 10:00:00,36.4,36.46,36.23,36.24,54400.0,32.3746,32.4279,32.2234,32.2322,54400.0
2006-07-28 10:30:00,36.23,36.33,36.19,36.31,133800.0,32.2234,32.3123,32.1878,32.2945,133800.0
2006-07-28 11:00:00,36.33,36.56,36.33,36.55,67600.0,32.3123,32.5169,32.3123,32.508,67600.0
2006-07-28 11:30:00,36.54,36.59,36.33,36.38,100700.0,32.4991,32.5435,32.3123,32.3568,100700.0
2006-07-28 12:00:00,36.39,36.4,36.31,36.34,56000.0,32.3657,32.3746,32.2945,32.3212,56000.0
2006-07-28 12:30:00,36.36,36.44,36.33,36.37,59600.0,32.339,32.4101,32.3123,32.3479,59600.0
2006-07-28 13:00:00,36.37,36.48,36.33,36.39,52800.0,32.3479,32.4457,32.3123,32.3657,52800.0
2006-07-28 13:30:00,36.38,36.43,36.25,36.27,48800.0,32.3568,32.4012,32.2411,32.2589,48800.0
2006-07-28 14:00:00,36.29,36.39,36.28,36.29,73800.0,32.2767,32.3657,32.2678,32.2767,73800.0
2006-07-28 14:30:00,36.28,36.29,36.11,36.16,248000.0,32.2678,32.2767,32.1166,32.1611,248000.0
2006-07-28 15:00:00,36.19,36.27,36.04,36.05,232900.0,32.1878,32.2589,32.0544,32.0633,232900.0
2006-07-28 15:30:00,36.04,36.32,36.03,36.23,152600.0,32.0544,32.3034,32.0455,32.2234,152600.0
2006-07-31 09:30:00,36.27,36.68,36.27,36.59,201700.0,32.2589,32.6236,32.2589,32.5435,201700.0
2006-07-31 10:00:00,36.59,36.9,36.56,36.81,303600.0,32.5435,32.8193,32.5169,32.7392,303600.0
2006-07-31 10:30:00,36.8,36.88,36.72,36.79,789000.0,32.7303,32.8015,32.6592,32.7214,789000.0
2006-07-31 11:00:00,36.8,36.88,36.75,36.83,150200.0,32.7303,32.8015,32.6858,32.757,150200.0
2006-07-31 11:30:00,36.83,37.25,36.83,37.21,270900.0,32.757,33.1305,32.757,33.095,270900.0
2006-07-31 12:00:00,37.21,37.24,37.06,37.12,205600.0,33.095,33.1217,32.9616,33.0149,205600.0
2006-07-31 12:30:00,37.14,37.14,36.89,36.95,145200.0,33.0327,33.0327,32.8104,32.8637,145200.0
2006-07-31 13:00:00,36.96,37.15,36.92,37.0,263500.0,32.8726,33.0416,32.837,32.9082,263500.0
2006-07-31 13:30:00,37.0,37.04,36.9,36.92,177800.0,32.9082,32.9438,32.8193,32.837,177800.0
2006-07-31 14:00:00,36.92,37.35,36.92,37.33,268800.0,32.837,33.2195,32.837,33.2017,268800.0
2006-07-31 14:30:00,37.32,37.43,37.18,37.22,271600.0,33.1928,33.2906,33.0683,33.1039,271600.0
2006-07-31 15:00:00,37.22,37.32,37.16,37.24,203700.0,33.1039,33.1928,33.0505,33.1217,203700.0
2006-07-31 15:30:00,37.24,37.24,37.03,37.07,285500.0,33.1217,33.1217,32.9349,32.9705,285500.0
2006-08-01 09:30:00,37.38,37.39,36.72,37.14,203700.0,33.2462,33.2551,32.6592,33.0327,203700.0
2006-08-01 10:00:00,37.15,37.18,36.9,37.04,78100.0,33.0416,33.0683,32.8193,32.9438,78100.0
2006-08-01 10:30:00,37.1,37.65,37.0,37.48,198700.0,32.9971,33.4863,32.9082,33.3351,198700.0
2006-08-01 11:00:00,37.48,37.55,37.4,37.45,154400.0,33.3351,33.3974,33.264,33.3084,154400.0
2006-08-01 11:30:00,37.45,37.56,37.38,37.43,190600.0,33.3084,33.4063,33.2462,33.2906,190600.0
2006-08-01 12:00:00,37.43,37.69,37.42,37.5,153100.0,33.2906,33.5219,33.2817,33.3529,153100.0
2006-08-01 12:30:00,37.53,37.69,37.47,37.65,92800.0,33.3796,33.5219,33.3262,33.4863,92800.0
2006-08-01 13:00:00,37.64,37.64,37.21,37.5,226500.0,33.4774,33.4774,33.095,33.3529,226500.0
2006-08-01 13:30:00,37.5,37.6,37.41,37.44,161200.0,33.3529,33.4418,33.2729,33.2995,161200.0
2006-08-01 14:00:00,37.44,37.6,37.34,37.37,152500.0,33.2995,33.4418,33.2106,33.2373,152500.0
2006-08-01 14:30:00,37.35,37.46,37.26,37.3,98200.0,33.2195,33.3173,33.1394,33.175,98200.0
2006-08-01 15:00:00,37.3,37.45,37.26,37.4,126600.0,33.175,33.3084,33.1394,33.264,126600.0
2006-08-01 15:30:00,37.38,37.66,37.31,37.49,145000.0,33.2462,33.4952,33.1839,33.344,145000.0
2006-08-02 09:30:00,37.8,37.91,37.6,37.64,207600.0,33.6197,33.7176,33.4418,33.4774,207600.0
2006-08-02 10:00:00,37.63,37.68,37.43,37.43,156100.0,33.4685,33.513,33.2906,33.2906,156100.0
2006-08-02 10:30:00,37.44,37.52,37.36,37.36,120200.0,33.2995,33.3707,33.2284,33.2284,120200.0
2006-08-02 11:00:00,37.37,37.62,37.33,37.48,103400.0,33.2373,33.4596,33.2017,33.3351,103400.0
2006-08-02 11:30:00,37.48,37.55,37.44,37.54,103300.0,33.3351,33.3974,33.2995,33.3885,103300.0
2006-08-02 12:00:00,37.54,37.55,37.39,37.42,87200.0,33.3885,33.3974,33.2551,33.2817,87200.0
2006-08-02 12:30:00,37.42,37.48,37.38,37.41,111600.0,33.2817,33.3351,33.2462,33.2729,111600.0
2006-08-02 13:00:00,37.41,37.44,37.35,37.39,74400.0,33.2729,33.2995,33.2195,33.2551,74400.0
2006-08-02 13:30:00,37.39,37.4,37.35,37.35,62400.0,33.2551,33.264,33.2195,33.2195,62400.0
2006-08-02 14:00:00,37.34,37.4,37.02,37.03,125100.0,33.2106,33.264,32.926,32.9349,125100.0
2006-08-02 14:30:00,37.02,37.09,36.91,36.92,136000.0,32.926,32.9882,32.8281,32.837,136000.0
2006-08-02 15:00:00,36.92,37.08,36.8,37.01,238300.0,32.837,32.9793,32.7303,32.9171,238300.0
2006-08-02 15:30:00,37.01,37.19,36.97,37.12,272200.0,32.9171,33.0772,32.8815,33.0149,272200.0
2006-08-03 09:30:00,37.12,37.13,36.65,36.88,107300.0,33.0149,33.0238,32.5969,32.8015,107300.0
2006-08-03 10:00:00,36.9,37.04,36.79,36.92,170000.0,32.8193,32.9438,32.7214,32.837,170000.0
2006-08-03 10:30:00,36.94,36.96,36.83,36.94,64400.0,32.8548,32.8726,32.757,32.8548,64400.0
2006-08-03 11:00:00,36.94,36.95,36.74,36.83,113700.0,32.8548,32.8637,32.6769,32.757,113700.0
2006-08-03 11:30:00,36.83,36.88,36.75,36.8,98300.0,32.757,32.8015,32.6858,32.7303,98300.0
2006-08-03 12:00:00,36.8,36.83,36.62,36.69,136800.0,32.7303,32.757,32.5702,32.6325,136800.0
2006-08-03 12:30:00,36.69,36.77,36.68,36.76,65700.0,32.6325,32.7036,32.6236,32.6947,65700.0
2006-08-03 13:00:00,36.75,36.87,36.75,36.78,99700.0,32.6858,32.7926,32.6858,32.7125,99700.0
2006-08-03 13:30:00,36.79,36.89,36.78,36.83,84200.0,32.7214,32.8104,32.7125,32.757,84200.0
2006-08-03 14:00:00,36.84,36.91,36.74,36.77,132100.0,32.7659,32.8281,32.6769,32.7036,132100.0
2006-08-03 14:30:00,36.78,36.88,36.69,36.86,77500.0,32.7125,32.8015,32.6325,32.7837,77500.0
2006-08-03 15:00:00,36.85,36.87,36.73,36.78,123200.0,32.7748,32.7926,32.6681,32.7125,123200.0
2006-08-03 15:30:00,36.79,36.82,36.7,36.72,267200.0,32.7214,32.7481,32.6414,32.6592,267200.0
2006-08-04 09:30:00,37.1,37.39,36.97,37.1,93500.0,32.9971,33.2551,32.8815,32.9971,93500.0
2006-08-04 10:00:00,37.08,37.11,36.82,36.91,81100.0,32.9793,33.006,32.7481,32.8281,81100.0
2006-08-04 10:30:00,36.94,37.11,36.92,36.98,68500.0,32.8548,33.006,32.837,32.8904,68500.0
2006-08-04 11:00:00,36.99,37.09,36.97,37.06,55700.0,32.8993,32.9882,32.8815,32.9616,55700.0
2006-08-04 11:30:00,37.05,37.09,36.89,36.94,30400.0,32.9527,32.9882,32.8104,32.8548,30400.0
2006-08-04 12:00:00,36.94,37.01,36.8,36.9,32500.0,32.8548,32.9171,32.7303,32.8193,32500.0
2006-08-04 12:30:00,36.91,36.92,36.82,36.85,27100.0,32.8281,32.837,32.7481,32.7748,27100.0
2006-08-04 13:00:00,36.86,36.89,36.53,36.53,58900.0,32.7837,32.8104,32.4902,32.4902,58900.0
2006-08-04 13:30:00,36.53,36.65,36.51,36.56,49100.0,32.4902,32.5969,32.4724,32.5169,49100.0
2006-08-04 14:00:00,36.56,36.72,36.55,36.63,60200.0,32.5169,32.6592,32.508,32.5791,60200.0
2006-08-04 14:30:00,36.63,36.75,36.59,36.59,33300.0,32.5791,32.6858,32.5435,32.5435,33300.0
2006-08-04 15:00:00,36.6,36.79,36.6,36.75,46400.0,32.5524,32.7214,32.5524,32.6858,46400.0
2006-08-04 15:30:00,36.75,36.79,36.68,36.77,67800.0,32.6858,32.7214,32.6236,32.7036,67800.0
2006-08-07 09:30:00,36.79,36.87,36.62,36.67,53600.0,32.7214,32.7926,32.5702,32.6147,53600.0
2006-08-07 10:00:00,36.67,36.76,36.55,36.65,65500.0,32.6147,32.6947,32.508,32.5969,65500.0
2006-08-07 10:30:00,36.65,36.76,36.65,36.7,87300.0,32.5969,32.6947,32.5969,32.6414,87300.0
2006-08-07 11:00:00,36.68,36.83,36.68,36.78,55100.0,32.6236,32.757,32.6236,32.7125,55100.0
2006-08-07 11:30:00,36.78,36.83,36.75,36.82,55000.0,32.7125,32.757,32.6858,32.7481,55000.0
2006-08-07 12:00:00,36.83,36.98,36.78,36.96,107700.0,32.757,32.8904,32.7125,32.8726,107700.0
2006-08-07 12:30:00,36.96,37.09,36.9,36.96,76900.0,32.8726,32.9882,32.8193,32.8726,76900.0
2006-08-07 13:00:00,36.96,37.0,36.94,36.95,56000.0,32.8726,32.9082,32.8548,32.8637,56000.0
2006-08-07 13:30:00,36.95,36.99,36.86,36.86,50200.0,32.8637,32.8993,32.7837,32.7837,50200.0
2006-08-07 14:00:00,36.87,36.93,36.81,36.82,52200.0,32.7926,32.8459,32.7392,32.7481,52200.0
2006-08-07 14:30:00,36.82,36.93,36.82,36.92,73900.0,32.7481,32.8459,32.7481,32.837,73900.0
2006-08-07 15:00:00,36.92,36.98,36.82,36.94,128400.0,32.837,32.8904,32.7481,32.8548,128400.0
2006-08-07 15:30:00,36.95,37.05,36.92,37.01,152100.0,32.8637,32.9527,32.837,32.9171,152100.0
2006-08-08 09:30:00,37.24,37.35,37.12,37.21,153400.0,33.1217,33.2195,33.0149,33.095,153400.0
2006-08-08 10:00:00,37.2,37.33,37.14,37.17,171200.0,33.0861,33.2017,33.0327,33.0594,171200.0
2006-08-08 10:30:00,37.18,37.23,37.09,37.14,56400.0,33.0683,33.1128,32.9882,33.0327,56400.0
2006-08-08 11:00:00,37.09,37.2,37.06,37.18,39700.0,32.9882,33.0861,32.9616,33.0683,39700.0
2006-08-08 11:30:00,37.15,37.18,37.12,37.18,40500.0,33.0416,33.0683,33.0149,33.0683,40500.0
2006-08-08 12:00:00,37.18,37.24,37.18,37.21,34000.0,33.0683,33.1217,33.0683,33.095,34000.0
2006-08-08 12:30:00,37.21,37.21,37.15,37.16,29000.0,33.095,33.095,33.0416,33.0505,29000.0
2006-08-08 13:00:00,37.15,37.16,37.06,37.07,44100.0,33.0416,33.0505,32.9616,32.9705,44100.0
2006-08-08 13:30:00,37.06,37.09,37.01,37.05,42100.0,32.9616,32.9882,32.9171,32.9527,42100.0
2006-08-08 14:00:00,37.05,37.25,36.97,37.08,117700.0,32.9527,33.1305,32.8815,32.9793,117700.0
2006-08-08 14:30:00,37.12,37.28,36.98,37.03,117000.0,33.0149,33.1572,32.8904,32.9349,117000.0
2006-08-08 15:00:00,37.03,37.1,36.86,36.91,86000.0,32.9349,32.9971,32.7837,32.8281,86000.0
2006-08-08 15:30:00,36.9,36.92,36.8,36.88,126100.0,32.8193,32.837,32.7303,32.8015,126100.0
2006-08-09 09:30:00,36.89,37.17,36.86,36.89,127300.0,32.8104,33.0594,32.7837,32.8104,127300.0
2006-08-09 10:00:00,36.93,37.11,36.93,37.01,94700.0,32.8459,33.006,32.8459,32.9171,94700.0
2006-08-09 10:30:00,37.03,37.16,37.03,37.13,121600.0,32.9349,33.0505,32.9349,33.0238,121600.0
2006-08-09 11:00:00,37.14,37.19,37.09,37.12,117200.0,33.0327,33.0772,32.9882,33.0149,117200.0
2006-08-09 11:30:00,37.13,37.2,37.11,37.14,103800.0,33.0238,33.0861,33.006,33.0327,103800.0
2006-08-09 12:00:00,37.14,37.24,37.12,37.14,160900.0,33.0327,33.1217,33.0149,33.0327,160900.0
2006-08-09 12:30:00,37.14,37.16,37.04,37.1,66200.0,33.0327,33.0505,32.9438,32.9971,66200.0
2006-08-09 13:00:00,37.1,37.13,37.02,37.05,100000.0,32.9971,33.0238,32.926,32.9527,100000.0
2006-08-09 13:30:00,37.04,37.06,36.96,37.0,112200.0,32.9438,32.9616,32.8726,32.9082,112200.0
2006-08-09 14:00:00,37.0,37.13,37.0,37.06,71700.0,32.9082,33.0238,32.9082,32.9616,71700.0
2006-08-09 14:30:00,37.06,37.08,36.97,36.98,97000.0,32.9616,32.9793,32.8815,32.8904,97000.0
2006-08-09 15:00:00,36.98,37.05,36.92,36.96,97800.0,32.8904,32.9527,32.837,32.8726,97800.0
2006-08-09 15:30:00,36.97,36.99,36.9,36.91,123400.0,32.8815,32.8993,32.8193,32.8281,123400.0
2006-08-10 09:30:00,36.8,36.93,36.69,36.69,66500.0,32.7303,32.8459,32.6325,32.6325,66500.0
2006-08-10 10:00:00,36.67,36.82,36.58,36.7,80300.0,32.6147,32.7481,32.5346,32.6414,80300.0
2006-08-10 10:30:00,36.69,36.75,36.54,36.73,58100.0,32.6325,32.6858,32.4991,32.6681,58100.0
2006-08-10 11:00:00,36.74,36.86,36.68,36.73,35300.0,32.6769,32.7837,32.6236,32.6681,35300.0
2006-08-10 11:30:00,36.71,36.71,36.59,36.67,26300.0,32.6503,32.6503,32.5435,32.6147,26300.0
2006-08-10 12:00:00,36.68,36.73,36.62,36.72,21700.0,32.6236,32.6681,32.5702,32.6592,21700.0
2006-08-10 12:30:00,36.71,36.73,36.67,36.7,16200.0,32.6503,32.6681,32.6147,32.6414,16200.0
2006-08-10 13:00:00,36.7,36.7,36.56,36.57,27200.0,32.6414,32.6414,32.5169,32.5258,27200.0
2006-08-10 13:30:00,36.56,36.78,36.54,36.76,40500.0,32.5169,32.7125,32.4991,32.6947,40500.0
2006-08-10 14:00:00,36.75,36.87,36.71,36.79,54800.0,32.6858,32.7926,32.6503,32.7214,54800.0
2006-08-10 14:30:00,36.78,36.79,36.67,36.72,30400.0,32.7125,32.7214,32.6147,32.6592,30400.0
2006-08-10 15:00:00,36.72,36.83,36.65,36.78,61700.0,32.6592,32.757,32.5969,32.7125,61700.0
2006-08-10 15:30:00,36.77,36.94,36.74,36.84,104200.0,32.7036,32.8548,32.6769,32.7659,104200.0
2006-08-11 09:30:00,36.8,36.86,36.68,36.73,44100.0,32.7303,32.7837,32.6236,32.6681,44100.0
2006-08-11 10:00:00,36.73,36.79,36.66,36.76,39200.0,32.6681,32.7214,32.6058,32.6947,39200.0
2006-08-11 10:30:00,36.75,36.82,36.7,36.72,28100.0,32.6858,32.7481,32.6414,32.6592,28100.0
2006-08-11 11:00:00,36.71,36.8,36.68,36.71,31200.0,32.6503,32.7303,32.6236,32.6503,31200.0
2006-08-11 11:30:00,36.71,36.76,36.61,36.65,32700.0,32.6503,32.6947,32.5613,32.5969,32700.0
2006-08-11 12:00:00,36.65,36.73,36.63,36.7,16100.0,32.5969,32.6681,32.5791,32.6414,16100.0
2006-08-11 12:30:00,36.73,36.74,36.55,36.59,21900.0,32.6681,32.6769,32.508,32.5435,21900.0
2006-08-11 13:00:00,36.6,36.65,36.53,36.54,19800.0,32.5524,32.5969,32.4902,32.4991,19800.0
2006-08-11 13:30:00,36.54,36.65,36.53,36.63,22500.0,32.4991,32.5969,32.4902,32.5791,22500.0
2006-08-11 14:00:00,36.63,36.67,36.5,36.51,33200.0,32.5791,32.6147,32.4635,32.4724,33200.0
2006-08-11 14:30:00,36.5,36.6,36.5,36.54,44600.0,32.4635,32.5524,32.4635,32.4991,44600.0
2006-08-11 15:00:00,36.55,36.66,36.5,36.66,54600.0,32.508,32.6058,32.4635,32.6058,54600.0
2006-08-11 15:30:00,36.66,36.71,36.61,36.65,63100.0,32.6058,32.6503,32.5613,32.5969,63100.0
2006-08-14 09:30:00,36.9,36.95,36.54,36.7,112100.0,32.8193,32.8637,32.4991,32.6414,112100.0
2006-08-14 10:00:00,36.7,36.73,36.62,36.72,45700.0,32.6414,32.6681,32.5702,32.6592,45700.0
2006-08-14 10:30:00,36.71,36.75,36.6,36.74,87000.0,32.6503,32.6858,32.5524,32.6769,87000.0
2006-08-14 11:00:00,36.74,36.83,36.67,36.73,111200.0,32.6769,32.757,32.6147,32.6681,111200.0
2006-08-14 11:30:00,36.73,36.76,36.69,36.72,45000.0,32.6681,32.6947,32.6325,32.6592,45000.0
2006-08-14 12:00:00,36.72,36.75,36.68,36.73,43200.0,32.6592,32.6858,32.6236,32.6681,43200.0
2006-08-14 12:30:00,36.73,36.75,36.68,36.7,51100.0,32.6681,32.6858,32.6236,32.6414,51100.0
2006-08-14 13:00:00,36.71,36.71,36.66,36.68,33700.0,32.6503,32.6503,32.6058,32.6236,33700.0
2006-08-14 13:30:00,36.67,36.75,36.67,36.75,62900.0,32.6147,32.6858,32.6147,32.6858,62900.0
2006-08-14 14:00:00,36.75,36.75,36.55,36.58,71300.0,32.6858,32.6858,32.508,32.5346,71300.0
2006-08-14 14:30:00,36.58,36.66,36.55,36.56,83000.0,32.5346,32.6058,32.508,32.5169,83000.0
2006-08-14 15:00:00,36.56,36.56,36.47,36.5,86600.0,32.5169,32.5169,32.4368,32.4635,86600.0
2006-08-14 15:30:00,36.5,36.51,36.39,36.4,191200.0,32.4635,32.4724,32.3657,32.3746,191200.0
2006-08-15 09:30:00,36.65,36.89,36.65,36.83,85600.0,32.5969,32.8104,32.5969,32.757,85600.0
2006-08-15 10:00:00,36.83,36.88,36.72,36.84,143600.0,32.757,32.8015,32.6592,32.7659,143600.0
2006-08-15 10:30:00,36.85,37.01,36.84,36.91,108600.0,32.7748,32.9171,32.7659,32.8281,108600.0
2006-08-15 11:00:00,36.92,37.02,36.92,36.98,93000.0,32.837,32.926,32.837,32.8904,93000.0
2006-08-15 11:30:00,36.98,37.05,36.94,37.03,62200.0,32.8904,32.9527,32.8548,32.9349,62200.0
2006-08-15 12:00:00,37.02,37.05,36.96,36.96,56100.0,32.926,32.9527,32.8726,32.8726,56100.0
2006-08-15 12:30:00,36.97,37.07,36.97,37.02,59700.0,32.8815,32.9705,32.8815,32.926,59700.0
2006-08-15 13:00:00,37.03,37.04,36.88,36.91,50100.0,32.9349,32.9438,32.8015,32.8281,50100.0
2006-08-15 13:30:00,36.89,36.91,36.85,36.88,47400.0,32.8104,32.8281,32.7748,32.8015,47400.0
2006-08-15 14:00:00,36.89,37.0,36.86,36.95,68200.0,32.8104,32.9082,32.7837,32.8637,68200.0
2006-08-15 14:30:00,36.95,37.02,36.91,36.98,81700.0,32.8637,32.926,32.8281,32.8904,81700.0
2006-08-15 15:00:00,36.98,36.99,36.89,36.9,130000.0,32.8904,32.8993,32.8104,32.8193,130000.0
2006-08-15 15:30:00,36.92,36.98,36.88,36.9,154800.0,32.837,32.8904,32.8015,32.8193,154800.0
2006-08-16 09:30:00,36.94,37.0,36.78,36.78,197900.0,32.8548,32.9082,32.7125,32.7125,197900.0
2006-08-16 10:00:00,36.79,36.9,36.76,36.88,166100.0,32.7214,32.8193,32.6947,32.8015,166100.0
2006-08-16 10:30:00,36.88,36.97,36.87,36.94,53500.0,32.8015,32.8815,32.7926,32.8548,53500.0
2006-08-16 11:00:00,36.96,36.97,36.83,36.83,72500.0,32.8726,32.8815,32.757,32.757,72500.0
2006-08-16 11:30:00,36.85,36.92,36.85,36.87,34400.0,32.7748,32.837,32.7748,32.7926,34400.0
2006-08-16 12:00:00,36.87,36.9,36.81,36.81,39600.0,32.7926,32.8193,32.7392,32.7392,39600.0
2006-08-16 12:30:00,36.81,36.82,36.72,36.74,73900.0,32.7392,32.7481,32.6592,32.6769,73900.0
2006-08-16 13:00:00,36.74,36.8,36.68,36.73,74000.0,32.6769,32.7303,32.6236,32.6681,74000.0
2006-08-16 13:30:00,36.73,36.82,36.7,36.81,40600.0,32.6681,32.7481,32.6414,32.7392,40600.0
2006-08-16 14:00:00,36.81,36.86,36.79,36.8,88100.0,32.7392,32.7837,32.7214,32.7303,88100.0
2006-08-16 14:30:00,36.8,36.86,36.78,36.84,80800.0,32.7303,32.7837,32.7125,32.7659,80800.0
2006-08-16 15:00:00,36.84,36.98,36.83,36.88,77400.0,32.7659,32.8904,32.757,32.8015,77400.0
2006-08-16 15:30:00,36.87,36.92,36.78,36.81,99400.0,32.7926,32.837,32.7125,32.7392,99400.0
2006-08-17 09:30:00,36.87,36.95,36.75,36.95,107200.0,32.7926,32.8637,32.6858,32.8637,107200.0
2006-08-17 10:00:00,36.95,36.98,36.9,36.93,89700.0,32.8637,32.8904,32.8193,32.8459,89700.0
2006-08-17 10:30:00,36.93,36.96,36.82,36.92,107500.0,32.8459,32.8726,32.7481,32.837,107500.0
2006-08-17 11:00:00,36.94,36.97,36.9,36.97,117200.0,32.8548,32.8815,32.8193,32.8815,117200.0
2006-08-17 11:30:00,36.97,36.98,36.88,36.9,52000.0,32.8815,32.8904,32.8015,32.8193,52000.0
2006-08-17 12:00:00,36.9,36.94,36.86,36.94,54500.0,32.8193,32.8548,32.7837,32.8548,54500.0
2006-08-17 12:30:00,36.93,36.98,36.93,36.95,39300.0,32.8459,32.8904,32.8459,32.8637,39300.0
2006-08-17 13:00:00,36.94,36.95,36.91,36.91,26100.0,32.8548,32.8637,32.8281,32.8281,26100.0
2006-08-17 13:30:00,36.91,36.94,36.85,36.86,46900.0,32.8281,32.8548,32.7748,32.7837,46900.0
2006-08-17 14:00:00,36.86,36.87,36.8,36.85,57900.0,32.7837,32.7926,32.7303,32.7748,57900.0
2006-08-17 14:30:00,36.85,36.94,36.84,36.86,85100.0,32.7748,32.8548,32.7659,32.7837,85100.0
2006-08-17 15:00:00,36.86,36.96,36.84,36.96,91900.0,32.7837,32.8726,32.7659,32.8726,91900.0
2006-08-17 15:30:00,36.96,37.0,36.92,36.92,168200.0,32.8726,32.9082,32.837,32.837,168200.0
2006-08-18 09:30:00,37.12,37.4,37.06,37.12,241900.0,33.0149,33.264,32.9616,33.0149,241900.0
2006-08-18 10:00:00,37.12,37.16,37.03,37.06,68800.0,33.0149,33.0505,32.9349,32.9616,68800.0
2006-08-18 10:30:00,37.05,37.24,37.03,37.17,53400.0,32.9527,33.1217,32.9349,33.0594,53400.0
2006-08-18 11:00:00,37.17,37.24,37.15,37.18,35800.0,33.0594,33.1217,33.0416,33.0683,35800.0
2006-08-18 11:30:00,37.21,37.25,37.13,37.21,31400.0,33.095,33.1305,33.0238,33.095,31400.0
2006-08-18 12:00:00,37.23,37.24,37.17,37.23,19100.0,33.1128,33.1217,33.0594,33.1128,19100.0
2006-08-18 12:30:00,37.23,37.28,37.2,37.21,38600.0,33.1128,33.1572,33.0861,33.095,38600.0
2006-08-18 13:00:00,37.2,37.24,37.19,37.2,28600.0,33.0861,33.1217,33.0772,33.0861,28600.0
2006-08-18 13:30:00,37.2,37.31,37.18,37.25,64600.0,33.0861,33.1839,33.0683,33.1305,64600.0
2006-08-18 14:00:00,37.24,37.31,37.2,37.3,26100.0,33.1217,33.1839,33.0861,33.175,26100.0
2006-08-18 14:30:00,37.31,37.33,37.22,37.25,23400.0,33.1839,33.2017,33.1039,33.1305,23400.0
2006-08-18 15:00:00,37.25,37.27,37.19,37.27,44300.0,33.1305,33.1483,33.0772,33.1483,44300.0
2006-08-18 15:30:00,37.27,37.36,37.26,37.31,49000.0,33.1483,33.2284,33.1394,33.1839,49000.0
2006-08-21 09:30:00,37.2,37.43,37.2,37.43,73000.0,33.0861,33.2906,33.0861,33.2906,73000.0
2006-08-21 10:00:00,37.41,37.49,37.3,37.48,163400.0,33.2729,33.344,33.175,33.3351,163400.0
2006-08-21 10:30:00,37.47,37.55,37.47,37.51,47400.0,33.3262,33.3974,33.3262,33.3618,47400.0
2006-08-21 11:00:00,37.5,37.54,37.48,37.51,36400.0,33.3529,33.3885,33.3351,33.3618,36400.0
2006-08-21 11:30:00,37.51,37.57,37.44,37.44,138700.0,33.3618,33.4152,33.2995,33.2995,138700.0
2006-08-21 12:00:00,37.44,37.51,37.44,37.49,36200.0,33.2995,33.3618,33.2995,33.344,36200.0
2006-08-21 12:30:00,37.49,37.54,37.48,37.53,23500.0,33.344,33.3885,33.3351,33.3796,23500.0
2006-08-21 13:00:00,37.53,37.59,37.52,37.54,27200.0,33.3796,33.4329,33.3707,33.3885,27200.0
2006-08-21 13:30:00,37.54,37.58,37.51,37.58,34200.0,33.3885,33.4241,33.3618,33.4241,34200.0
2006-08-21 14:00:00,37.57,37.59,37.53,37.56,38600.0,33.4152,33.4329,33.3796,33.4063,38600.0
2006-08-21 14:30:00,37.57,37.61,37.55,37.6,45200.0,33.4152,33.4507,33.3974,33.4418,45200.0
2006-08-21 15:00:00,37.61,37.69,37.59,37.69,145700.0,33.4507,33.5219,33.4329,33.5219,145700.0
2006-08-21 15:30:00,37.68,37.73,37.67,37.69,136700.0,33.513,33.5575,33.5041,33.5219,136700.0
2006-08-22 09:30:00,37.7,37.75,37.62,37.72,104400.0,33.5308,33.5753,33.4596,33.5486,104400.0
2006-08-22 10:00:00,37.73,37.75,37.63,37.74,107000.0,33.5575,33.5753,33.4685,33.5664,107000.0
2006-08-22 10:30:00,37.74,37.76,37.7,37.75,71700.0,33.5664,33.5841,33.5308,33.5753,71700.0
2006-08-22 11:00:00,37.75,37.77,37.71,37.71,45000.0,33.5753,33.593,33.5397,33.5397,45000.0
2006-08-22 11:30:00,37.72,37.75,37.65,37.7,92000.0,33.5486,33.5753,33.4863,33.5308,92000.0
2006-08-22 12:00:00,37.71,37.71,37.63,37.67,64400.0,33.5397,33.5397,33.4685,33.5041,64400.0
2006-08-22 12:30:00,37.66,37.69,37.64,37.69,45600.0,33.4952,33.5219,33.4774,33.5219,45600.0
2006-08-22 13:00:00,37.68,37.69,37.62,37.65,79700.0,33.513,33.5219,33.4596,33.4863,79700.0
2006-08-22 13:30:00,37.64,37.67,37.58,37.59,70800.0,33.4774,33.5041,33.4241,33.4329,70800.0
2006-08-22 14:00:00,37.58,37.59,37.53,37.57,107200.0,33.4241,33.4329,33.3796,33.4152,107200.0
2006-08-22 14:30:00,37.57,37.59,37.53,37.56,72000.0,33.4152,33.4329,33.3796,33.4063,72000.0
2006-08-22 15:00:00,37.56,37.63,37.55,37.57,191900.0,33.4063,33.4685,33.3974,33.4152,191900.0
2006-08-22 15:30:00,37.57,37.6,37.55,37.57,190800.0,33.4152,33.4418,33.3974,33.4152,190800.0
2006-08-23 09:30:00,37.68,37.75,37.65,37.72,50600.0,33.513,33.5753,33.4863,33.5486,50600.0
2006-08-23 10:00:00,37.73,37.75,37.61,37.69,51500.0,33.5575,33.5753,33.4507,33.5219,51500.0
2006-08-23 10:30:00,37.69,37.69,37.55,37.58,81800.0,33.5219,33.5219,33.3974,33.4241,81800.0
2006-08-23 11:00:00,37.59,37.61,37.51,37.61,63100.0,33.4329,33.4507,33.3618,33.4507,63100.0
2006-08-23 11:30:00,37.61,37.62,37.54,37.54,33700.0,33.4507,33.4596,33.3885,33.3885,33700.0
2006-08-23 12:00:00,37.54,37.57,37.5,37.54,33500.0,33.3885,33.4152,33.3529,33.3885,33500.0
2006-08-23 12:30:00,37.54,37.55,37.51,37.53,19800.0,33.3885,33.3974,33.3618,33.3796,19800.0
2006-08-23 13:00:00,37.52,37.55,37.5,37.52,93400.0,33.3707,33.3974,33.3529,33.3707,93400.0
2006-08-23 13:30:00,37.52,37.53,37.48,37.51,64000.0,33.3707,33.3796,33.3351,33.3618,64000.0
2006-08-23 14:00:00,37.51,37.54,37.48,37.52,43400.0,33.3618,33.3885,33.3351,33.3707,43400.0
2006-08-23 14:30:00,37.53,37.58,37.51,37.55,50000.0,33.3796,33.4241,33.3618,33.3974,50000.0
2006-08-23 15:00:00,37.54,37.62,37.52,37.59,57500.0,33.3885,33.4596,33.3707,33.4329,57500.0
2006-08-23 15:30:00,37.59,37.67,37.59,37.64,103800.0,33.4329,33.5041,33.4329,33.4774,103800.0
2006-08-24 09:30:00,37.75,37.8,37.67,37.68,59000.0,33.5753,33.6197,33.5041,33.513,59000.0
2006-08-24 10:00:00,37.7,37.71,37.6,37.65,45800.0,33.5308,33.5397,33.4418,33.4863,45800.0
2006-08-24 10:30:00,37.64,37.64,37.56,37.59,42900.0,33.4774,33.4774,33.4063,33.4329,42900.0
2006-08-24 11:00:00,37.57,37.61,37.55,37.59,40900.0,33.4152,33.4507,33.3974,33.4329,40900.0
2006-08-24 11:30:00,37.58,37.58,37.53,37.55,26400.0,33.4241,33.4241,33.3796,33.3974,26400.0
2006-08-24 12:00:00,37.56,37.56,37.42,37.51,65500.0,33.4063,33.4063,33.2817,33.3618,65500.0
2006-08-24 12:30:00,37.51,37.52,37.44,37.51,35100.0,33.3618,33.3707,33.2995,33.3618,35100.0
2006-08-24 13:00:00,37.51,37.54,37.48,37.53,35800.0,33.3618,33.3885,33.3351,33.3796,35800.0
2006-08-24 13:30:00,37.53,37.54,37.47,37.53,55000.0,33.3796,33.3885,33.3262,33.3796,55000.0
2006-08-24 14:00:00,37.54,37.57,37.51,37.55,27100.0,33.3885,33.4152,33.3618,33.3974,27100.0
2006-08-24 14:30:00,37.55,37.6,37.51,37.57,29900.0,33.3974,33.4418,33.3618,33.4152,29900.0
2006-08-24 15:00:00,37.57,37.59,37.5,37.53,42300.0,33.4152,33.4329,33.3529,33.3796,42300.0
2006-08-24 15:30:00,37.53,37.62,37.53,37.59,64800.0,33.3796,33.4596,33.3796,33.4329,64800.0
2006-08-25 09:30:00,37.72,37.88,37.64,37.82,160500.0,33.5486,33.6909,33.4774,33.6375,160500.0
2006-08-25 10:00:00,37.81,37.94,37.81,37.91,75200.0,33.6286,33.7442,33.6286,33.7176,75200.0
2006-08-25 10:30:00,37.91,37.94,37.86,37.94,88500.0,33.7176,33.7442,33.6731,33.7442,88500.0
2006-08-25 11:00:00,37.93,37.98,37.85,37.95,95100.0,33.7353,33.7798,33.6642,33.7531,95100.0
2006-08-25 11:30:00,37.94,37.94,37.84,37.87,33000.0,33.7442,33.7442,33.6553,33.682,33000.0
2006-08-25 12:00:00,37.87,37.87,37.8,37.85,43300.0,33.682,33.682,33.6197,33.6642,43300.0
2006-08-25 12:30:00,37.86,37.91,37.85,37.9,29600.0,33.6731,33.7176,33.6642,33.7087,29600.0
2006-08-25 13:00:00,37.89,37.93,37.83,37.93,99100.0,33.6998,33.7353,33.6464,33.7353,99100.0
2006-08-25 13:30:00,37.93,38.0,37.91,37.96,113200.0,33.7353,33.7976,33.7176,33.762,113200.0
2006-08-25 14:00:00,37.96,37.96,37.87,37.92,80900.0,33.762,33.762,33.682,33.7265,80900.0
2006-08-25 14:30:00,37.92,37.96,37.86,37.92,57000.0,33.7265,33.762,33.6731,33.7265,57000.0
2006-08-25 15:00:00,37.91,37.97,37.9,37.95,58000.0,33.7176,33.7709,33.7087,33.7531,58000.0
2006-08-25 15:30:00,37.94,37.97,37.88,37.9,76100.0,33.7442,33.7709,33.6909,33.7087,76100.0
2006-08-28 09:30:00,37.91,37.98,37.81,37.96,150800.0,33.7176,33.7798,33.6286,33.762,150800.0
2006-08-28 10:00:00,37.95,38.0,37.87,37.97,68200.0,33.7531,33.7976,33.682,33.7709,68200.0
2006-08-28 10:30:00,37.98,38.07,37.97,38.01,62700.0,33.7798,33.8599,33.7709,33.8065,62700.0
2006-08-28 11:00:00,38.02,38.04,37.91,37.96,90400.0,33.8154,33.8332,33.7176,33.762,90400.0
2006-08-28 11:30:00,37.96,38.02,37.94,38.0,76000.0,33.762,33.8154,33.7442,33.7976,76000.0
2006-08-28 12:00:00,38.0,38.17,38.0,38.07,102200.0,33.7976,33.9488,33.7976,33.8599,102200.0
2006-08-28 12:30:00,38.08,38.13,38.04,38.12,103600.0,33.8688,33.9132,33.8332,33.9043,103600.0
2006-08-28 13:00:00,38.12,38.14,38.06,38.11,119900.0,33.9043,33.9221,33.851,33.8954,119900.0
2006-08-28 13:30:00,38.11,38.11,38.02,38.08,78500.0,33.8954,33.8954,33.8154,33.8688,78500.0
2006-08-28 14:00:00,38.08,38.15,38.05,38.14,67100.0,33.8688,33.931,33.8421,33.9221,67100.0
2006-08-28 14:30:00,38.15,38.18,38.11,38.16,101100.0,33.931,33.9577,33.8954,33.9399,101100.0
2006-08-28 15:00:00,38.17,38.25,38.16,38.25,199900.0,33.9488,34.02,33.9399,34.02,199900.0
2006-08-28 15:30:00,38.25,38.26,38.1,38.21,243400.0,34.02,34.0289,33.8865,33.9844,243400.0
2006-08-29 09:30:00,38.3,38.42,38.16,38.3,132200.0,34.0644,34.1712,33.9399,34.0644,132200.0
2006-08-29 10:00:00,38.3,38.3,38.22,38.27,129600.0,34.0644,34.0644,33.9933,34.0377,129600.0
2006-08-29 10:30:00,38.27,38.33,38.23,38.29,94300.0,34.0377,34.0911,34.0022,34.0555,94300.0
2006-08-29 11:00:00,38.29,38.34,38.29,38.32,113500.0,34.0555,34.1,34.0555,34.0822,113500.0
2006-08-29 11:30:00,38.32,38.37,38.3,38.34,116300.0,34.0822,34.1267,34.0644,34.1,116300.0
2006-08-29 12:00:00,38.34,38.39,38.34,38.37,113900.0,34.1,34.1445,34.1,34.1267,113900.0
2006-08-29 12:30:00,38.37,38.4,38.36,38.38,88600.0,34.1267,34.1534,34.1178,34.1356,88600.0
2006-08-29 13:00:00,38.38,38.44,38.37,38.39,131100.0,34.1356,34.1889,34.1267,34.1445,131100.0
2006-08-29 13:30:00,38.4,38.4,38.34,38.38,89800.0,34.1534,34.1534,34.1,34.1356,89800.0
2006-08-29 14:00:00,38.39,38.54,38.34,38.49,203000.0,34.1445,34.2779,34.1,34.2334,203000.0
2006-08-29 14:30:00,38.5,38.54,38.45,38.48,108500.0,34.2423,34.2779,34.1978,34.2245,108500.0
2006-08-29 15:00:00,38.46,38.65,38.4,38.62,271900.0,34.2067,34.3757,34.1534,34.349,271900.0
2006-08-29 15:30:00,38.61,38.66,38.57,38.61,262400.0,34.3401,34.3846,34.3046,34.3401,262400.0
2006-08-30 09:30:00,38.77,38.88,38.6,38.61,75000.0,34.5385,34.6365,34.3871,34.396,75000.0
2006-08-30 10:00:00,38.6,38.64,38.53,38.54,63100.0,34.3871,34.4227,34.3247,34.3336,63100.0
2006-08-30 10:30:00,38.54,38.63,38.5,38.58,86500.0,34.3336,34.4138,34.298,34.3692,86500.0
2006-08-30 11:00:00,38.58,38.61,38.58,38.59,50400.0,34.3692,34.396,34.3692,34.3782,50400.0
2006-08-30 11:30:00,38.61,38.63,38.5,38.51,72400.0,34.396,34.4138,34.298,34.3069,72400.0
2006-08-30 12:00:00,38.52,38.56,38.42,38.43,36500.0,34.3158,34.3514,34.2267,34.2356,36500.0
2006-08-30 12:30:00,38.44,38.48,38.4,38.45,35900.0,34.2445,34.2802,34.2089,34.2534,35900.0
2006-08-30 13:00:00,38.46,38.46,38.38,38.39,64000.0,34.2623,34.2623,34.1911,34.2,64000.0
2006-08-30 13:30:00,38.39,38.54,38.39,38.52,84700.0,34.2,34.3336,34.2,34.3158,84700.0
2006-08-30 14:00:00,38.52,38.55,38.43,38.43,75100.0,34.3158,34.3425,34.2356,34.2356,75100.0
2006-08-30 14:30:00,38.43,38.46,38.36,38.38,85700.0,34.2356,34.2623,34.1733,34.1911,85700.0
2006-08-30 15:00:00,38.39,38.44,38.39,38.4,58400.0,34.2,34.2445,34.2,34.2089,58400.0
2006-08-30 15:30:00,38.41,38.48,38.39,38.44,135300.0,34.2178,34.2802,34.2,34.2445,135300.0
2006-08-31 09:30:00,38.49,38.52,38.3,38.35,131900.0,34.2891,34.3158,34.1198,34.1643,131900.0
2006-08-31 10:00:00,38.34,38.34,38.15,38.18,95900.0,34.1554,34.1554,33.9862,34.0129,95900.0
2006-08-31 10:30:00,38.2,38.35,38.12,38.32,80500.0,34.0307,34.1643,33.9594,34.1376,80500.0
2006-08-31 11:00:00,38.33,38.37,38.27,38.31,64400.0,34.1465,34.1822,34.0931,34.1287,64400.0
2006-08-31 11:30:00,38.31,38.36,38.28,38.36,55400.0,34.1287,34.1733,34.102,34.1733,55400.0
2006-08-31 12:00:00,38.37,38.49,38.34,38.47,56800.0,34.1822,34.2891,34.1554,34.2712,56800.0
2006-08-31 12:30:00,38.47,38.56,38.45,38.5,59300.0,34.2712,34.3514,34.2534,34.298,59300.0
2006-08-31 13:00:00,38.5,38.51,38.38,38.39,39800.0,34.298,34.3069,34.1911,34.2,39800.0
2006-08-31 13:30:00,38.39,38.43,38.35,38.36,55000.0,34.2,34.2356,34.1643,34.1733,55000.0
2006-08-31 14:00:00,38.36,38.42,38.35,38.38,40800.0,34.1733,34.2267,34.1643,34.1911,40800.0
2006-08-31 14:30:00,38.39,38.43,38.33,38.43,61000.0,34.2,34.2356,34.1465,34.2356,61000.0
2006-08-31 15:00:00,38.41,38.46,38.41,38.45,71400.0,34.2178,34.2623,34.2178,34.2534,71400.0
2006-08-31 15:30:00,38.43,38.46,38.38,38.45,192400.0,34.2356,34.2623,34.1911,34.2534,192400.0
2006-09-01 09:30:00,38.63,38.75,38.51,38.72,95400.0,34.4138,34.5207,34.3069,34.494,95400.0
2006-09-01 10:00:00,38.71,38.75,38.62,38.74,94000.0,34.4851,34.5207,34.4049,34.5118,94000.0
2006-09-01 10:30:00,38.75,38.82,38.68,38.79,40800.0,34.5207,34.583,34.4583,34.5563,40800.0
2006-09-01 11:00:00,38.79,38.82,38.72,38.77,43100.0,34.5563,34.583,34.494,34.5385,43100.0
2006-09-01 11:30:00,38.77,38.78,38.73,38.75,28900.0,34.5385,34.5474,34.5029,34.5207,28900.0
2006-09-01 12:00:00,38.75,38.76,38.72,38.76,16100.0,34.5207,34.5296,34.494,34.5296,16100.0
2006-09-01 12:30:00,38.75,38.81,38.73,38.73,33600.0,34.5207,34.5741,34.5029,34.5029,33600.0
2006-09-01 13:00:00,38.73,38.77,38.72,38.77,21400.0,34.5029,34.5385,34.494,34.5385,21400.0
2006-09-01 13:30:00,38.75,38.79,38.69,38.71,20800.0,34.5207,34.5563,34.4672,34.4851,20800.0
2006-09-01 14:00:00,38.71,38.73,38.65,38.71,42600.0,34.4851,34.5029,34.4316,34.4851,42600.0
2006-09-01 14:30:00,38.71,38.71,38.62,38.64,52400.0,34.4851,34.4851,34.4049,34.4227,52400.0
2006-09-01 15:00:00,38.64,38.66,38.59,38.6,60000.0,34.4227,34.4405,34.3782,34.3871,60000.0
2006-09-01 15:30:00,38.59,38.63,38.55,38.63,89100.0,34.3782,34.4138,34.3425,34.4138,89100.0
2006-09-05 09:30:00,38.55,38.73,38.34,38.7,126500.0,34.3425,34.5029,34.1554,34.4761,126500.0
2006-09-05 10:00:00,38.7,38.73,38.59,38.69,51100.0,34.4761,34.5029,34.3782,34.4672,51100.0
2006-09-05 10:30:00,38.67,38.71,38.57,38.64,57600.0,34.4494,34.4851,34.3603,34.4227,57600.0
2006-09-05 11:00:00,38.62,38.7,38.59,38.68,61600.0,34.4049,34.4761,34.3782,34.4583,61600.0
2006-09-05 11:30:00,38.68,38.74,38.65,38.72,48400.0,34.4583,34.5118,34.4316,34.494,48400.0
2006-09-05 12:00:00,38.72,38.74,38.68,38.69,29500.0,34.494,34.5118,34.4583,34.4672,29500.0
2006-09-05 12:30:00,38.7,38.71,38.63,38.64,30700.0,34.4761,34.4851,34.4138,34.4227,30700.0
2006-09-05 13:00:00,38.66,38.66,38.6,38.64,30600.0,34.4405,34.4405,34.3871,34.4227,30600.0
2006-09-05 13:30:00,38.65,38.67,38.61,38.65,42000.0,34.4316,34.4494,34.396,34.4316,42000.0
2006-09-05 14:00:00,38.66,38.69,38.64,38.68,36900.0,34.4405,34.4672,34.4227,34.4583,36900.0
2006-09-05 14:30:00,38.68,38.75,38.66,38.74,46500.0,34.4583,34.5207,34.4405,34.5118,46500.0
2006-09-05 15:00:00,38.73,38.74,38.68,38.69,42600.0,34.5029,34.5118,34.4583,34.4672,42600.0
2006-09-05 15:30:00,38.69,38.72,38.59,38.64,78700.0,34.4672,34.494,34.3782,34.4227,78700.0
2006-09-06 09:30:00,38.42,38.43,38.21,38.23,83700.0,34.2267,34.2356,34.0396,34.0574,83700.0
2006-09-06 10:00:00,38.25,38.39,38.21,38.32,99100.0,34.0753,34.2,34.0396,34.1376,99100.0
2006-09-06 10:30:00,38.32,38.34,38.2,38.26,64700.0,34.1376,34.1554,34.0307,34.0842,64700.0
2006-09-06 11:00:00,38.25,38.26,38.15,38.16,56700.0,34.0753,34.0842,33.9862,33.9951,56700.0
2006-09-06 11:30:00,38.16,38.2,38.15,38.17,56100.0,33.9951,34.0307,33.9862,34.004,56100.0
2006-09-06 12:00:00,38.17,38.28,38.15,38.24,73800.0,34.004,34.102,33.9862,34.0664,73800.0
2006-09-06 12:30:00,38.25,38.26,38.23,38.25,54600.0,34.0753,34.0842,34.0574,34.0753,54600.0
2006-09-06 13:00:00,38.24,38.28,38.23,38.28,37000.0,34.0664,34.102,34.0574,34.102,37000.0
2006-09-06 13:30:00,38.28,38.32,38.26,38.26,41500.0,34.102,34.1376,34.0842,34.0842,41500.0
2006-09-06 14:00:00,38.27,38.28,38.11,38.13,76900.0,34.0931,34.102,33.9505,33.9684,76900.0
2006-09-06 14:30:00,38.13,38.14,38.05,38.1,98900.0,33.9684,33.9773,33.8971,33.9416,98900.0
2006-09-06 15:00:00,38.1,38.14,38.05,38.09,89400.0,33.9416,33.9773,33.8971,33.9327,89400.0
2006-09-06 15:30:00,38.09,38.19,38.09,38.17,140100.0,33.9327,34.0218,33.9327,34.004,140100.0
2006-09-07 09:30:00,38.18,38.35,38.17,38.23,161100.0,34.0129,34.1643,34.004,34.0574,161100.0
2006-09-07 10:00:00,38.24,38.35,38.14,38.28,105300.0,34.0664,34.1643,33.9773,34.102,105300.0
2006-09-07 10:30:00,38.29,38.38,38.27,38.31,153200.0,34.1109,34.1911,34.0931,34.1287,153200.0
2006-09-07 11:00:00,38.31,38.38,38.21,38.25,116300.0,34.1287,34.1911,34.0396,34.0753,116300.0
2006-09-07 11:30:00,38.25,38.33,38.21,38.32,148600.0,34.0753,34.1465,34.0396,34.1376,148600.0
2006-09-07 12:00:00,38.31,38.35,38.28,38.3,32300.0,34.1287,34.1643,34.102,34.1198,32300.0
2006-09-07 12:30:00,38.31,38.32,38.22,38.25,48100.0,34.1287,34.1376,34.0485,34.0753,48100.0
2006-09-07 13:00:00,38.25,38.29,38.23,38.25,49200.0,34.0753,34.1109,34.0574,34.0753,49200.0
2006-09-07 13:30:00,38.26,38.35,38.26,38.34,203100.0,34.0842,34.1643,34.0842,34.1554,203100.0
2006-09-07 14:00:00,38.33,38.34,38.23,38.25,102300.0,34.1465,34.1554,34.0574,34.0753,102300.0
2006-09-07 14:30:00,38.24,38.3,38.22,38.3,96000.0,34.0664,34.1198,34.0485,34.1198,96000.0
2006-09-07 15:00:00,38.31,38.32,38.22,38.24,73200.0,34.1287,34.1376,34.0485,34.0664,73200.0
2006-09-07 15:30:00,38.23,38.23,38.13,38.15,129300.0,34.0574,34.0574,33.9684,33.9862,129300.0
2006-09-08 09:30:00,38.23,38.28,38.01,38.1,87800.0,34.0574,34.102,33.8615,33.9416,87800.0
2006-09-08 10:00:00,38.09,38.16,38.03,38.1,154200.0,33.9327,33.9951,33.8793,33.9416,154200.0
2006-09-08 10:30:00,38.11,38.15,38.05,38.07,77800.0,33.9505,33.9862,33.8971,33.9149,77800.0
2006-09-08 11:00:00,38.07,38.12,38.05,38.08,81600.0,33.9149,33.9594,33.8971,33.9238,81600.0
2006-09-08 11:30:00,38.08,38.1,38.06,38.09,43600.0,33.9238,33.9416,33.906,33.9327,43600.0
2006-09-08 12:00:00,38.09,38.09,37.93,37.97,81500.0,33.9327,33.9327,33.7902,33.8258,81500.0
2006-09-08 12:30:00,37.96,38.04,37.96,38.01,149500.0,33.8169,33.8882,33.8169,33.8615,149500.0
2006-09-08 13:00:00,38.03,38.05,37.98,38.03,57200.0,33.8793,33.8971,33.8347,33.8793,57200.0
2006-09-08 13:30:00,38.03,38.12,38.02,38.1,83400.0,33.8793,33.9594,33.8704,33.9416,83400.0
2006-09-08 14:00:00,38.09,38.17,38.07,38.09,170900.0,33.9327,34.004,33.9149,33.9327,170900.0
2006-09-08 14:30:00,38.07,38.1,38.04,38.07,88100.0,33.9149,33.9416,33.8882,33.9149,88100.0
2006-09-08 15:00:00,38.08,38.11,38.06,38.09,110100.0,33.9238,33.9505,33.906,33.9327,110100.0
2006-09-08 15:30:00,38.1,38.1,38.04,38.04,221700.0,33.9416,33.9416,33.8882,33.8882,221700.0
2006-09-11 09:30:00,38.11,38.3,38.06,38.15,198700.0,33.9505,34.1198,33.906,33.9862,198700.0
2006-09-11 10:00:00,38.16,38.34,38.13,38.28,127400.0,33.9951,34.1554,33.9684,34.102,127400.0
2006-09-11 10:30:00,38.28,38.41,38.25,38.4,219900.0,34.102,34.2178,34.0753,34.2089,219900.0
2006-09-11 11:00:00,38.4,38.51,38.33,38.5,185300.0,34.2089,34.3069,34.1465,34.298,185300.0
2006-09-11 11:30:00,38.49,38.5,38.27,38.3,142800.0,34.2891,34.298,34.0931,34.1198,142800.0
2006-09-11 12:00:00,38.3,38.44,38.27,38.36,185500.0,34.1198,34.2445,34.0931,34.1733,185500.0
2006-09-11 12:30:00,38.36,38.44,38.31,38.42,124200.0,34.1733,34.2445,34.1287,34.2267,124200.0
2006-09-11 13:00:00,38.42,38.5,38.4,38.47,118300.0,34.2267,34.298,34.2089,34.2712,118300.0
2006-09-11 13:30:00,38.47,38.49,38.39,38.41,126700.0,34.2712,34.2891,34.2,34.2178,126700.0
2006-09-11 14:00:00,38.41,38.53,38.32,38.49,182400.0,34.2178,34.3247,34.1376,34.2891,182400.0
2006-09-11 14:30:00,38.49,38.54,38.4,38.46,238700.0,34.2891,34.3336,34.2089,34.2623,238700.0
2006-09-11 15:00:00,38.46,38.5,38.38,38.48,234700.0,34.2623,34.298,34.1911,34.2802,234700.0
2006-09-11 15:30:00,38.47,38.5,38.3,38.4,259100.0,34.2712,34.298,34.1198,34.2089,259100.0
2006-09-12 09:30:00,38.4,38.5,38.33,38.4,237300.0,34.2089,34.298,34.1465,34.2089,237300.0
2006-09-12 10:00:00,38.4,38.46,38.35,38.46,203000.0,34.2089,34.2623,34.1643,34.2623,203000.0
2006-09-12 10:30:00,38.46,38.49,38.39,38.4,114500.0,34.2623,34.2891,34.2,34.2089,114500.0
2006-09-12 11:00:00,38.4,38.44,38.38,38.4,171900.0,34.2089,34.2445,34.1911,34.2089,171900.0
2006-09-12 11:30:00,38.4,38.43,38.37,38.4,103500.0,34.2089,34.2356,34.1822,34.2089,103500.0
2006-09-12 12:00:00,38.4,38.4,38.37,38.4,47100.0,34.2089,34.2089,34.1822,34.2089,47100.0
2006-09-12 12:30:00,38.4,38.4,38.38,38.4,82100.0,34.2089,34.2089,34.1911,34.2089,82100.0
2006-09-12 13:00:00,38.4,38.4,38.34,38.36,155000.0,34.2089,34.2089,34.1554,34.1733,155000.0
2006-09-12 13:30:00,38.36,38.38,38.33,38.35,109700.0,34.1733,34.1911,34.1465,34.1643,109700.0
2006-09-12 14:00:00,38.35,38.35,38.3,38.32,119100.0,34.1643,34.1643,34.1198,34.1376,119100.0
2006-09-12 14:30:00,38.33,38.39,38.33,38.39,160800.0,34.1465,34.2,34.1465,34.2,160800.0
2006-09-12 15:00:00,38.41,38.44,38.33,38.35,176900.0,34.2178,34.2445,34.1465,34.1643,176900.0
2006-09-12 15:30:00,38.35,38.36,38.29,38.3,261300.0,34.1643,34.1733,34.1109,34.1198,261300.0
2006-09-13 09:30:00,38.1,38.3,38.09,38.21,202100.0,33.9416,34.1198,33.9327,34.0396,202100.0
2006-09-13 10:00:00,38.19,38.41,38.19,38.39,272800.0,34.0218,34.2178,34.0218,34.2,272800.0
2006-09-13 10:30:00,38.39,38.43,38.29,38.4,122500.0,34.2,34.2356,34.1109,34.2089,122500.0
2006-09-13 11:00:00,38.41,38.47,38.34,38.4,91700.0,34.2178,34.2712,34.1554,34.2089,91700.0
2006-09-13 11:30:00,38.39,38.59,38.34,38.58,115300.0,34.2,34.3782,34.1554,34.3692,115300.0
2006-09-13 12:00:00,38.58,38.66,38.55,38.63,89100.0,34.3692,34.4405,34.3425,34.4138,89100.0
2006-09-13 12:30:00,38.63,38.7,38.6,38.7,58900.0,34.4138,34.4761,34.3871,34.4761,58900.0
2006-09-13 13:00:00,38.69,38.74,38.68,38.73,77400.0,34.4672,34.5118,34.4583,34.5029,77400.0
2006-09-13 13:30:00,38.73,38.75,38.64,38.66,143200.0,34.5029,34.5207,34.4227,34.4405,143200.0
2006-09-13 14:00:00,38.66,38.82,38.65,38.82,116600.0,34.4405,34.583,34.4316,34.583,116600.0
2006-09-13 14:30:00,38.82,38.9,38.81,38.86,110200.0,34.583,34.6543,34.5741,34.6187,110200.0
2006-09-13 15:00:00,38.86,38.86,38.8,38.83,125400.0,34.6187,34.6187,34.5652,34.592,125400.0
2006-09-13 15:30:00,38.84,38.85,38.76,38.76,280600.0,34.6009,34.6098,34.5296,34.5296,280600.0
2006-09-14 09:30:00,38.76,38.95,38.7,38.88,223800.0,34.5296,34.6989,34.4761,34.6365,223800.0
2006-09-14 10:00:00,38.89,38.9,38.71,38.76,354800.0,34.6454,34.6543,34.4851,34.5296,354800.0
2006-09-14 10:30:00,38.77,38.8,38.7,38.75,106700.0,34.5385,34.5652,34.4761,34.5207,106700.0
2006-09-14 11:00:00,38.75,38.83,38.74,38.78,121600.0,34.5207,34.592,34.5118,34.5474,121600.0
2006-09-14 11:30:00,38.78,38.8,38.75,38.76,85000.0,34.5474,34.5652,34.5207,34.5296,85000.0
2006-09-14 12:00:00,38.76,38.78,38.69,38.74,73200.0,34.5296,34.5474,34.4672,34.5118,73200.0
2006-09-14 12:30:00,38.73,38.75,38.61,38.64,56300.0,34.5029,34.5207,34.396,34.4227,56300.0
2006-09-14 13:00:00,38.65,38.66,38.57,38.6,51900.0,34.4316,34.4405,34.3603,34.3871,51900.0
2006-09-14 13:30:00,38.6,38.62,38.54,38.54,60500.0,34.3871,34.4049,34.3336,34.3336,60500.0
2006-09-14 14:00:00,38.54,38.59,38.52,38.52,176400.0,34.3336,34.3782,34.3158,34.3158,176400.0
2006-09-14 14:30:00,38.52,38.57,38.44,38.45,120600.0,34.3158,34.3603,34.2445,34.2534,120600.0
2006-09-14 15:00:00,38.44,38.45,38.36,38.4,151400.0,34.2445,34.2534,34.1733,34.2089,151400.0
2006-09-14 15:30:00,38.39,38.53,38.39,38.46,152300.0,34.2,34.3247,34.2,34.2623,152300.0
2006-09-15 09:30:00,38.65,38.65,38.55,38.65,349700.0,34.4316,34.4316,34.3425,34.4316,349700.0
2006-09-15 10:00:00,38.61,38.66,38.53,38.54,113400.0,34.396,34.4405,34.3247,34.3336,113400.0
2006-09-15 10:30:00,38.54,38.55,38.51,38.54,91700.0,34.3336,34.3425,34.3069,34.3336,91700.0
2006-09-15 11:00:00,38.54,38.54,38.51,38.54,100000.0,34.3336,34.3336,34.3069,34.3336,100000.0
2006-09-15 11:30:00,38.54,38.55,38.51,38.54,113100.0,34.3336,34.3425,34.3069,34.3336,113100.0
2006-09-15 12:00:00,38.55,38.55,38.43,38.45,185800.0,34.3425,34.3425,34.2356,34.2534,185800.0
2006-09-15 12:30:00,38.44,38.53,38.44,38.45,188100.0,34.2445,34.3247,34.2445,34.2534,188100.0
2006-09-15 13:00:00,38.46,38.51,38.45,38.47,161800.0,34.2623,34.3069,34.2534,34.2712,161800.0
2006-09-15 13:30:00,38.47,38.52,38.45,38.5,166300.0,34.2712,34.3158,34.2534,34.298,166300.0
2006-09-15 14:00:00,38.49,38.59,38.39,38.41,143300.0,34.2891,34.3782,34.2,34.2178,143300.0
2006-09-15 14:30:00,38.41,38.41,38.29,38.3,149100.0,34.2178,34.2178,34.1109,34.1198,149100.0
2006-09-15 15:00:00,38.3,38.45,38.24,38.45,311800.0,34.1198,34.2534,34.0664,34.2534,311800.0
2006-09-15 15:30:00,38.44,38.49,38.36,38.38,835000.0,34.2445,34.2891,34.1733,34.1911,835000.0
2006-09-18 09:30:00,38.65,38.8,38.53,38.7,222000.0,34.4316,34.5652,34.3247,34.4761,222000.0
2006-09-18 10:00:00,38.71,38.76,38.56,38.75,208900.0,34.4851,34.5296,34.3514,34.5207,208900.0
2006-09-18 10:30:00,38.74,38.84,38.72,38.77,137900.0,34.5118,34.6009,34.494,34.5385,137900.0
2006-09-18 11:00:00,38.77,38.81,38.73,38.8,97100.0,34.5385,34.5741,34.5029,34.5652,97100.0
2006-09-18 11:30:00,38.79,38.88,38.75,38.86,148100.0,34.5563,34.6365,34.5207,34.6187,148100.0
2006-09-18 12:00:00,38.86,38.94,38.86,38.93,134600.0,34.6187,34.69,34.6187,34.681,134600.0
2006-09-18 12:30:00,38.92,38.95,38.9,38.95,104900.0,34.6721,34.6989,34.6543,34.6989,104900.0
2006-09-18 13:00:00,38.95,38.99,38.89,38.94,153800.0,34.6989,34.7345,34.6454,34.69,153800.0
2006-09-18 13:30:00,38.95,38.96,38.82,38.83,107000.0,34.6989,34.7078,34.583,34.592,107000.0
2006-09-18 14:00:00,38.86,38.91,38.8,38.9,137500.0,34.6187,34.6632,34.5652,34.6543,137500.0
2006-09-18 14:30:00,38.9,38.93,38.84,38.87,118100.0,34.6543,34.681,34.6009,34.6276,118100.0
2006-09-18 15:00:00,38.88,38.89,38.81,38.86,136500.0,34.6365,34.6454,34.5741,34.6187,136500.0
2006-09-18 15:30:00,38.86,38.88,38.79,38.79,176000.0,34.6187,34.6365,34.5563,34.5563,176000.0
2006-09-19 09:30:00,39.0,39.02,38.77,38.87,276000.0,34.7434,34.7612,34.5385,34.6276,276000.0
2006-09-19 10:00:00,38.85,38.89,38.73,38.77,158500.0,34.6098,34.6454,34.5029,34.5385,158500.0
2006-09-19 10:30:00,38.77,38.79,38.73,38.77,91700.0,34.5385,34.5563,34.5029,34.5385,91700.0
2006-09-19 11:00:00,38.77,38.83,38.72,38.73,157800.0,34.5385,34.592,34.494,34.5029,157800.0
2006-09-19 11:30:00,38.73,38.78,38.71,38.75,101300.0,34.5029,34.5474,34.4851,34.5207,101300.0
2006-09-19 12:00:00,38.76,38.78,38.68,38.73,105500.0,34.5296,34.5474,34.4583,34.5029,105500.0
2006-09-19 12:30:00,38.73,38.77,38.69,38.72,80000.0,34.5029,34.5385,34.4672,34.494,80000.0
2006-09-19 13:00:00,38.71,38.75,38.66,38.7,97900.0,34.4851,34.5207,34.4405,34.4761,97900.0
2006-09-19 13:30:00,38.69,38.7,38.62,38.64,64100.0,34.4672,34.4761,34.4049,34.4227,64100.0
2006-09-19 14:00:00,38.65,38.68,38.6,38.64,80900.0,34.4316,34.4583,34.3871,34.4227,80900.0
2006-09-19 14:30:00,38.66,38.69,38.57,38.58,56900.0,34.4405,34.4672,34.3603,34.3692,56900.0
2006-09-19 15:00:00,38.57,38.71,38.57,38.65,107400.0,34.3603,34.4851,34.3603,34.4316,107400.0
2006-09-19 15:30:00,38.66,38.8,38.65,38.69,570100.0,34.4405,34.5652,34.4316,34.4672,570100.0
2006-09-20 09:30:00,38.68,38.81,38.65,38.68,98000.0,34.4583,34.5741,34.4316,34.4583,98000.0
2006-09-20 10:00:00,38.69,38.7,38.67,38.7,64500.0,34.4672,34.4761,34.4494,34.4761,64500.0
2006-09-20 10:30:00,38.7,38.73,38.67,38.69,109800.0,34.4761,34.5029,34.4494,34.4672,109800.0
2006-09-20 11:00:00,38.7,38.7,38.64,38.69,24600.0,34.4761,34.4761,34.4227,34.4672,24600.0
2006-09-20 11:30:00,38.69,38.71,38.63,38.63,32100.0,34.4672,34.4851,34.4138,34.4138,32100.0
2006-09-20 12:00:00,38.62,38.64,38.6,38.63,31600.0,34.4049,34.4227,34.3871,34.4138,31600.0
2006-09-20 12:30:00,38.64,38.64,38.54,38.54,72300.0,34.4227,34.4227,34.3336,34.3336,72300.0
2006-09-20 13:00:00,38.55,38.55,38.47,38.49,88600.0,34.3425,34.3425,34.2712,34.2891,88600.0
2006-09-20 13:30:00,38.49,38.52,38.44,38.51,90300.0,34.2891,34.3158,34.2445,34.3069,90300.0
2006-09-20 14:00:00,38.51,38.52,38.36,38.37,101600.0,34.3069,34.3158,34.1733,34.1822,101600.0
2006-09-20 14:30:00,38.36,38.4,38.22,38.26,142900.0,34.1733,34.2089,34.0485,34.0842,142900.0
2006-09-20 15:00:00,38.27,38.38,38.22,38.27,140900.0,34.0931,34.1911,34.0485,34.0931,140900.0
2006-09-20 15:30:00,38.27,38.4,38.26,38.34,256800.0,34.0931,34.2089,34.0842,34.1554,256800.0
2006-09-21 09:30:00,38.5,38.55,38.44,38.45,67900.0,34.298,34.3425,34.2445,34.2534,67900.0
2006-09-21 10:00:00,38.45,38.5,38.42,38.45,55700.0,34.2534,34.298,34.2267,34.2534,55700.0
2006-09-21 10:30:00,38.45,38.5,38.42,38.42,122100.0,34.2534,34.298,34.2267,34.2267,122100.0
2006-09-21 11:00:00,38.43,38.46,38.4,38.42,140800.0,34.2356,34.2623,34.2089,34.2267,140800.0
2006-09-21 11:30:00,38.41,38.42,38.37,38.39,63600.0,34.2178,34.2267,34.1822,34.2,63600.0
2006-09-21 12:00:00,38.38,38.4,38.3,38.34,83900.0,34.1911,34.2089,34.1198,34.1554,83900.0
2006-09-21 12:30:00,38.33,38.39,38.32,38.35,51000.0,34.1465,34.2,34.1376,34.1643,51000.0
2006-09-21 13:00:00,38.35,38.35,38.27,38.28,77400.0,34.1643,34.1643,34.0931,34.102,77400.0
2006-09-21 13:30:00,38.28,38.34,38.26,38.31,114200.0,34.102,34.1554,34.0842,34.1287,114200.0
2006-09-21 14:00:00,38.31,38.43,38.3,38.38,78000.0,34.1287,34.2356,34.1198,34.1911,78000.0
2006-09-21 14:30:00,38.38,38.47,38.37,38.37,125200.0,34.1911,34.2712,34.1822,34.1822,125200.0
2006-09-21 15:00:00,38.38,38.4,38.29,38.3,96900.0,34.1911,34.2089,34.1109,34.1198,96900.0
2006-09-21 15:30:00,38.29,38.3,38.22,38.24,175200.0,34.1109,34.1198,34.0485,34.0664,175200.0
2006-09-22 09:30:00,38.27,38.31,38.21,38.24,154200.0,34.0931,34.1287,34.0396,34.0664,154200.0
2006-09-22 10:00:00,38.23,38.23,38.07,38.11,67600.0,34.0574,34.0574,33.9149,33.9505,67600.0
2006-09-22 10:30:00,38.12,38.18,38.09,38.11,38700.0,33.9594,34.0129,33.9327,33.9505,38700.0
2006-09-22 11:00:00,38.11,38.16,38.09,38.14,48500.0,33.9505,33.9951,33.9327,33.9773,48500.0
2006-09-22 11:30:00,38.13,38.16,38.11,38.15,26100.0,33.9684,33.9951,33.9505,33.9862,26100.0
2006-09-22 12:00:00,38.15,38.15,38.05,38.08,26300.0,33.9862,33.9862,33.8971,33.9238,26300.0
2006-09-22 12:30:00,38.09,38.15,38.06,38.13,43600.0,33.9327,33.9862,33.906,33.9684,43600.0
2006-09-22 13:00:00,38.14,38.15,38.07,38.11,36300.0,33.9773,33.9862,33.9149,33.9505,36300.0
2006-09-22 13:30:00,38.11,38.13,38.07,38.11,48300.0,33.9505,33.9684,33.9149,33.9505,48300.0
2006-09-22 14:00:00,38.11,38.12,38.08,38.11,50600.0,33.9505,33.9594,33.9238,33.9505,50600.0
2006-09-22 14:30:00,38.11,38.11,38.03,38.05,122600.0,33.9505,33.9505,33.8793,33.8971,122600.0
2006-09-22 15:00:00,38.04,38.06,38.01,38.01,128300.0,33.8882,33.906,33.8615,33.8615,128300.0
2006-09-22 15:30:00,38.01,38.05,37.99,38.05,187300.0,33.8615,33.8971,33.8436,33.8971,187300.0
2006-09-25 09:30:00,37.95,38.05,37.67,37.86,168800.0,33.808,33.8971,33.5586,33.7278,168800.0
2006-09-25 10:00:00,37.84,37.93,37.79,37.88,147100.0,33.71,33.7902,33.6655,33.7456,147100.0
2006-09-25 10:30:00,37.88,37.88,37.71,37.78,100700.0,33.7456,33.7456,33.5942,33.6566,100700.0
2006-09-25 11:00:00,37.79,37.84,37.74,37.8,111100.0,33.6655,33.71,33.6209,33.6744,111100.0
2006-09-25 11:30:00,37.8,37.83,37.59,37.62,165500.0,33.6744,33.7011,33.4873,33.514,165500.0
2006-09-25 12:00:00,37.63,37.78,37.54,37.77,149400.0,33.5229,33.6566,33.4428,33.6476,149400.0
2006-09-25 12:30:00,37.77,37.89,37.7,37.87,187300.0,33.6476,33.7546,33.5853,33.7367,187300.0
2006-09-25 13:00:00,37.87,37.95,37.83,37.87,154600.0,33.7367,33.808,33.7011,33.7367,154600.0
2006-09-25 13:30:00,37.88,37.89,37.8,37.83,117100.0,33.7456,33.7546,33.6744,33.7011,117100.0
2006-09-25 14:00:00,37.84,37.9,37.8,37.85,130700.0,33.71,33.7635,33.6744,33.7189,130700.0
2006-09-25 14:30:00,37.85,37.95,37.85,37.87,208500.0,33.7189,33.808,33.7189,33.7367,208500.0
2006-09-25 15:00:00,37.87,37.92,37.83,37.85,198200.0,33.7367,33.7813,33.7011,33.7189,198200.0
2006-09-25 15:30:00,37.85,37.89,37.79,37.79,420700.0,33.7189,33.7546,33.6655,33.6655,420700.0
2006-09-26 09:30:00,37.7,37.8,37.61,37.74,95000.0,33.5853,33.6744,33.5051,33.6209,95000.0
2006-09-26 10:00:00,37.73,37.85,37.7,37.85,171800.0,33.612,33.7189,33.5853,33.7189,171800.0
2006-09-26 10:30:00,37.85,37.85,37.75,37.79,113000.0,33.7189,33.7189,33.6298,33.6655,113000.0
2006-09-26 11:00:00,37.79,37.85,37.77,37.8,211600.0,33.6655,33.7189,33.6476,33.6744,211600.0
2006-09-26 11:30:00,37.8,37.84,37.74,37.79,161100.0,33.6744,33.71,33.6209,33.6655,161100.0
2006-09-26 12:00:00,37.78,37.88,37.75,37.88,338700.0,33.6566,33.7456,33.6298,33.7456,338700.0
2006-09-26 12:30:00,37.88,37.89,37.82,37.84,91600.0,33.7456,33.7546,33.6922,33.71,91600.0
2006-09-26 13:00:00,37.85,37.88,37.81,37.85,55600.0,33.7189,33.7456,33.6833,33.7189,55600.0
2006-09-26 13:30:00,37.85,37.9,37.81,37.89,319700.0,33.7189,33.7635,33.6833,33.7546,319700.0
2006-09-26 14:00:00,37.88,37.99,37.83,37.84,92800.0,33.7456,33.8436,33.7011,33.71,92800.0
2006-09-26 14:30:00,37.84,37.92,37.82,37.84,115500.0,33.71,33.7813,33.6922,33.71,115500.0
2006-09-26 15:00:00,37.84,37.92,37.83,37.9,177700.0,33.71,33.7813,33.7011,33.7635,177700.0
2006-09-26 15:30:00,37.9,38.01,37.87,37.97,743300.0,33.7635,33.8615,33.7367,33.8258,743300.0
2006-09-27 09:30:00,38.0,38.35,38.0,38.27,257300.0,33.8525,34.1643,33.8525,34.0931,257300.0
2006-09-27 10:00:00,38.27,38.4,38.27,38.36,132600.0,34.0931,34.2089,34.0931,34.1733,132600.0
2006-09-27 10:30:00,38.36,38.37,38.24,38.29,236100.0,34.1733,34.1822,34.0664,34.1109,236100.0
2006-09-27 11:00:00,38.29,38.43,38.25,38.4,118400.0,34.1109,34.2356,34.0753,34.2089,118400.0
2006-09-27 11:30:00,38.4,38.47,38.37,38.42,196100.0,34.2089,34.2712,34.1822,34.2267,196100.0
2006-09-27 12:00:00,38.43,38.47,38.36,38.4,98900.0,34.2356,34.2712,34.1733,34.2089,98900.0
2006-09-27 12:30:00,38.38,38.49,38.38,38.45,192600.0,34.1911,34.2891,34.1911,34.2534,192600.0
2006-09-27 13:00:00,38.46,38.5,38.44,38.48,90100.0,34.2623,34.298,34.2445,34.2802,90100.0
2006-09-27 13:30:00,38.48,38.48,38.39,38.45,63400.0,34.2802,34.2802,34.2,34.2534,63400.0
2006-09-27 14:00:00,38.45,38.5,38.41,38.43,124100.0,34.2534,34.298,34.2178,34.2356,124100.0
2006-09-27 14:30:00,38.43,38.46,38.32,38.35,93200.0,34.2356,34.2623,34.1376,34.1643,93200.0
2006-09-27 15:00:00,38.35,38.4,38.34,38.37,117600.0,34.1643,34.2089,34.1554,34.1822,117600.0
2006-09-27 15:30:00,38.37,38.39,38.31,38.35,186200.0,34.1822,34.2,34.1287,34.1643,186200.0
2006-09-28 09:30:00,38.35,38.51,38.23,38.29,81200.0,34.1643,34.3069,34.0574,34.1109,81200.0
2006-09-28 10:00:00,38.26,38.3,38.14,38.15,63400.0,34.0842,34.1198,33.9773,33.9862,63400.0
2006-09-28 10:30:00,38.15,38.26,38.15,38.23,69700.0,33.9862,34.0842,33.9862,34.0574,69700.0
2006-09-28 11:00:00,38.23,38.34,38.23,38.29,73200.0,34.0574,34.1554,34.0574,34.1109,73200.0
2006-09-28 11:30:00,38.28,38.36,38.26,38.3,142500.0,34.102,34.1733,34.0842,34.1198,142500.0
2006-09-28 12:00:00,38.31,38.32,38.28,38.29,68700.0,34.1287,34.1376,34.102,34.1109,68700.0
2006-09-28 12:30:00,38.27,38.27,38.18,38.2,50700.0,34.0931,34.0931,34.0129,34.0307,50700.0
2006-09-28 13:00:00,38.2,38.26,38.2,38.23,65900.0,34.0307,34.0842,34.0307,34.0574,65900.0
2006-09-28 13:30:00,38.23,38.27,38.19,38.22,35900.0,34.0574,34.0931,34.0218,34.0485,35900.0
2006-09-28 14:00:00,38.21,38.24,38.15,38.16,45400.0,34.0396,34.0664,33.9862,33.9951,45400.0
2006-09-28 14:30:00,38.16,38.23,38.13,38.21,80700.0,33.9951,34.0574,33.9684,34.0396,80700.0
2006-09-28 15:00:00,38.2,38.2,38.13,38.15,90600.0,34.0307,34.0307,33.9684,33.9862,90600.0
2006-09-28 15:30:00,38.14,38.25,38.13,38.19,158100.0,33.9773,34.0753,33.9684,34.0218,158100.0
2006-09-29 09:30:00,38.1,38.1,37.87,37.87,124200.0,33.9416,33.9416,33.7367,33.7367,124200.0
2006-09-29 10:00:00,37.88,37.97,37.84,37.9,134100.0,33.7456,33.8258,33.71,33.7635,134100.0
2006-09-29 10:30:00,37.9,38.0,37.88,37.97,83800.0,33.7635,33.8525,33.7456,33.8258,83800.0
2006-09-29 11:00:00,37.96,37.99,37.86,37.87,89300.0,33.8169,33.8436,33.7278,33.7367,89300.0
2006-09-29 11:30:00,37.86,37.88,37.84,37.85,157300.0,33.7278,33.7456,33.71,33.7189,157300.0
2006-09-29 12:00:00,37.85,37.85,37.82,37.85,123500.0,33.7189,33.7189,33.6922,33.7189,123500.0
2006-09-29 12:30:00,37.85,37.86,37.82,37.84,132200.0,33.7189,33.7278,33.6922,33.71,132200.0
2006-09-29 13:00:00,37.84,37.86,37.83,37.85,191300.0,33.71,33.7278,33.7011,33.7189,191300.0
2006-09-29 13:30:00,37.85,37.9,37.84,37.89,156700.0,33.7189,33.7635,33.71,33.7546,156700.0
2006-09-29 14:00:00,37.89,37.96,37.88,37.96,109000.0,33.7546,33.8169,33.7456,33.8169,109000.0
2006-09-29 14:30:00,37.95,37.97,37.92,37.93,89800.0,33.808,33.8258,33.7813,33.7902,89800.0
2006-09-29 15:00:00,37.92,37.93,37.9,37.9,77600.0,33.7813,33.7902,33.7635,33.7635,77600.0
2006-09-29 15:30:00,37.89,37.92,37.87,37.88,174100.0,33.7546,33.7813,33.7367,33.7456,174100.0
2006-10-02 09:30:00,38.05,38.14,37.85,37.94,102200.0,33.8971,33.9773,33.7189,33.7991,102200.0
2006-10-02 10:00:00,37.94,38.04,37.94,38.03,93100.0,33.7991,33.8882,33.7991,33.8793,93100.0
2006-10-02 10:30:00,38.02,38.15,37.94,37.97,219400.0,33.8704,33.9862,33.7991,33.8258,219400.0
2006-10-02 11:00:00,37.97,38.03,37.95,38.01,74600.0,33.8258,33.8793,33.808,33.8615,74600.0
2006-10-02 11:30:00,38.01,38.06,37.99,38.02,211800.0,33.8615,33.906,33.8436,33.8704,211800.0
2006-10-02 12:00:00,38.01,38.05,37.93,37.95,74400.0,33.8615,33.8971,33.7902,33.808,74400.0
2006-10-02 12:30:00,37.94,38.0,37.93,38.0,39000.0,33.7991,33.8525,33.7902,33.8525,39000.0
2006-10-02 13:00:00,38.0,38.01,37.97,37.99,78700.0,33.8525,33.8615,33.8258,33.8436,78700.0
2006-10-02 13:30:00,37.99,38.01,37.9,37.94,96100.0,33.8436,33.8615,33.7635,33.7991,96100.0
2006-10-02 14:00:00,37.93,37.95,37.83,37.85,67500.0,33.7902,33.808,33.7011,33.7189,67500.0
2006-10-02 14:30:00,37.84,37.87,37.78,37.83,54600.0,33.71,33.7367,33.6566,33.7011,54600.0
2006-10-02 15:00:00,37.84,37.94,37.82,37.94,62800.0,33.71,33.7991,33.6922,33.7991,62800.0
2006-10-02 15:30:00,37.94,37.97,37.86,37.88,175900.0,33.7991,33.8258,33.7278,33.7456,175900.0
2006-10-03 09:30:00,37.76,37.84,37.4,37.57,152800.0,33.6387,33.71,33.318,33.4695,152800.0
2006-10-03 10:00:00,37.58,37.65,37.53,37.63,145300.0,33.4784,33.5407,33.4338,33.5229,145300.0
2006-10-03 10:30:00,37.64,37.65,37.5,37.57,131700.0,33.5318,33.5407,33.4071,33.4695,131700.0
2006-10-03 11:00:00,37.57,37.59,37.5,37.59,158000.0,33.4695,33.4873,33.4071,33.4873,158000.0
2006-10-03 11:30:00,37.59,37.59,37.5,37.55,160200.0,33.4873,33.4873,33.4071,33.4517,160200.0
2006-10-03 12:00:00,37.55,37.66,37.52,37.6,215000.0,33.4517,33.5497,33.4249,33.4962,215000.0
2006-10-03 12:30:00,37.6,37.62,37.57,37.59,101800.0,33.4962,33.514,33.4695,33.4873,101800.0
2006-10-03 13:00:00,37.6,37.62,37.57,37.59,101000.0,33.4962,33.514,33.4695,33.4873,101000.0
2006-10-03 13:30:00,37.6,37.63,37.57,37.58,128200.0,33.4962,33.5229,33.4695,33.4784,128200.0
2006-10-03 14:00:00,37.59,37.65,37.5,37.51,85100.0,33.4873,33.5407,33.4071,33.416,85100.0
2006-10-03 14:30:00,37.52,37.6,37.5,37.54,66100.0,33.4249,33.4962,33.4071,33.4428,66100.0
2006-10-03 15:00:00,37.54,37.57,37.51,37.53,111200.0,33.4428,33.4695,33.416,33.4338,111200.0
2006-10-03 15:30:00,37.52,37.57,37.48,37.51,167100.0,33.4249,33.4695,33.3893,33.416,167100.0
2006-10-04 09:30:00,37.49,37.61,37.46,37.55,208500.0,33.3982,33.5051,33.3715,33.4517,208500.0
2006-10-04 10:00:00,37.55,37.65,37.48,37.53,211600.0,33.4517,33.5407,33.3893,33.4338,211600.0
2006-10-04 10:30:00,37.53,37.56,37.48,37.5,189500.0,33.4338,33.4606,33.3893,33.4071,189500.0
2006-10-04 11:00:00,37.5,37.52,37.46,37.49,148000.0,33.4071,33.4249,33.3715,33.3982,148000.0
2006-10-04 11:30:00,37.49,37.54,37.47,37.49,177800.0,33.3982,33.4428,33.3804,33.3982,177800.0
2006-10-04 12:00:00,37.49,37.53,37.47,37.49,178400.0,33.3982,33.4338,33.3804,33.3982,178400.0
2006-10-04 12:30:00,37.49,37.5,37.46,37.48,73500.0,33.3982,33.4071,33.3715,33.3893,73500.0
2006-10-04 13:00:00,37.48,37.52,37.45,37.5,169400.0,33.3893,33.4249,33.3626,33.4071,169400.0
2006-10-04 13:30:00,37.53,37.57,37.49,37.55,171400.0,33.4338,33.4695,33.3982,33.4517,171400.0
2006-10-04 14:00:00,37.55,37.68,37.54,37.67,212100.0,33.4517,33.5675,33.4428,33.5586,212100.0
2006-10-04 14:30:00,37.67,37.72,37.65,37.7,633400.0,33.5586,33.6031,33.5407,33.5853,633400.0
2006-10-04 15:00:00,37.71,37.74,37.63,37.71,154700.0,33.5942,33.6209,33.5229,33.5942,154700.0
2006-10-04 15:30:00,37.71,37.74,37.66,37.67,200400.0,33.5942,33.6209,33.5497,33.5586,200400.0
2006-10-05 09:30:00,37.7,38.19,37.69,37.89,136700.0,33.5853,34.0218,33.5764,33.7546,136700.0
2006-10-05 10:00:00,37.89,37.95,37.86,37.92,134500.0,33.7546,33.808,33.7278,33.7813,134500.0
2006-10-05 10:30:00,37.92,37.92,37.85,37.9,78600.0,33.7813,33.7813,33.7189,33.7635,78600.0
2006-10-05 11:00:00,37.9,37.93,37.85,37.91,77700.0,33.7635,33.7902,33.7189,33.7724,77700.0
2006-10-05 11:30:00,37.9,37.93,37.84,37.85,238900.0,33.7635,33.7902,33.71,33.7189,238900.0
2006-10-05 12:00:00,37.86,37.91,37.84,37.9,42800.0,33.7278,33.7724,33.71,33.7635,42800.0
2006-10-05 12:30:00,37.89,37.9,37.84,37.89,197700.0,33.7546,33.7635,33.71,33.7546,197700.0
2006-10-05 13:00:00,37.9,37.9,37.84,37.87,82100.0,33.7635,33.7635,33.71,33.7367,82100.0
2006-10-05 13:30:00,37.86,37.94,37.85,37.9,66000.0,33.7278,33.7991,33.7189,33.7635,66000.0
2006-10-05 14:00:00,37.91,37.94,37.89,37.9,76600.0,33.7724,33.7991,33.7546,33.7635,76600.0
2006-10-05 14:30:00,37.9,37.99,37.89,37.98,82700.0,33.7635,33.8436,33.7546,33.8347,82700.0
2006-10-05 15:00:00,37.97,38.07,37.95,38.04,189400.0,33.8258,33.9149,33.808,33.8882,189400.0
2006-10-05 15:30:00,38.05,38.06,37.99,38.02,115900.0,33.8971,33.906,33.8436,33.8704,115900.0
2006-10-06 09:30:00,38.05,38.1,37.83,37.88,90700.0,33.8971,33.9416,33.7011,33.7456,90700.0
2006-10-06 10:00:00,37.86,37.9,37.82,37.88,89800.0,33.7278,33.7635,33.6922,33.7456,89800.0
2006-10-06 10:30:00,37.87,37.97,37.87,37.95,81600.0,33.7367,33.8258,33.7367,33.808,81600.0
2006-10-06 11:00:00,37.93,37.99,37.88,37.9,193400.0,33.7902,33.8436,33.7456,33.7635,193400.0
2006-10-06 11:30:00,37.89,37.9,37.79,37.84,205500.0,33.7546,33.7635,33.6655,33.71,205500.0
2006-10-06 12:00:00,37.84,37.89,37.8,37.82,73300.0,33.71,33.7546,33.6744,33.6922,73300.0
2006-10-06 12:30:00,37.81,37.84,37.75,37.84,139000.0,33.6833,33.71,33.6298,33.71,139000.0
2006-10-06 13:00:00,37.82,37.86,37.8,37.84,77900.0,33.6922,33.7278,33.6744,33.71,77900.0
2006-10-06 13:30:00,37.84,37.86,37.8,37.85,98400.0,33.71,33.7278,33.6744,33.7189,98400.0
2006-10-06 14:00:00,37.86,37.87,37.83,37.84,83600.0,33.7278,33.7367,33.7011,33.71,83600.0
2006-10-06 14:30:00,37.82,37.92,37.8,37.86,110100.0,33.6922,33.7813,33.6744,33.7278,110100.0
2006-10-06 15:00:00,37.86,37.86,37.76,37.81,90200.0,33.7278,33.7278,33.6387,33.6833,90200.0
2006-10-06 15:30:00,37.8,37.83,37.78,37.82,142500.0,33.6744,33.7011,33.6566,33.6922,142500.0
2006-10-09 09:30:00,37.86,38.0,37.85,37.86,70800.0,33.7278,33.8525,33.7189,33.7278,70800.0
2006-10-09 10:00:00,37.85,37.9,37.81,37.81,62000.0,33.7189,33.7635,33.6833,33.6833,62000.0
2006-10-09 10:30:00,37.82,37.88,37.8,37.84,35800.0,33.6922,33.7456,33.6744,33.71,35800.0
2006-10-09 11:00:00,37.84,37.89,37.83,37.83,63600.0,33.71,33.7546,33.7011,33.7011,63600.0
2006-10-09 11:30:00,37.83,37.85,37.8,37.83,46000.0,33.7011,33.7189,33.6744,33.7011,46000.0
2006-10-09 12:00:00,37.84,37.87,37.83,37.84,30100.0,33.71,33.7367,33.7011,33.71,30100.0
2006-10-09 12:30:00,37.83,37.87,37.82,37.83,82000.0,33.7011,33.7367,33.6922,33.7011,82000.0
2006-10-09 13:00:00,37.82,37.89,37.82,37.85,63200.0,33.6922,33.7546,33.6922,33.7189,63200.0
2006-10-09 13:30:00,37.85,37.85,37.8,37.81,64900.0,33.7189,33.7189,33.6744,33.6833,64900.0
2006-10-09 14:00:00,37.81,37.87,37.81,37.86,76500.0,33.6833,33.7367,33.6833,33.7278,76500.0
2006-10-09 14:30:00,37.86,37.87,37.76,37.8,57300.0,33.7278,33.7367,33.6387,33.6744,57300.0
2006-10-09 15:00:00,37.79,37.8,37.74,37.75,71300.0,33.6655,33.6744,33.6209,33.6298,71300.0
2006-10-09 15:30:00,37.74,37.8,37.73,37.8,102300.0,33.6209,33.6744,33.612,33.6744,102300.0
2006-10-10 09:30:00,37.84,37.95,37.72,37.9,73500.0,33.71,33.808,33.6031,33.7635,73500.0
2006-10-10 10:00:00,37.9,37.99,37.83,37.89,100000.0,33.7635,33.8436,33.7011,33.7546,100000.0
2006-10-10 10:30:00,37.9,37.97,37.9,37.93,142200.0,33.7635,33.8258,33.7635,33.7902,142200.0
2006-10-10 11:00:00,37.92,37.98,37.88,37.91,220900.0,33.7813,33.8347,33.7456,33.7724,220900.0
2006-10-10 11:30:00,37.91,37.93,37.87,37.92,77300.0,33.7724,33.7902,33.7367,33.7813,77300.0
2006-10-10 12:00:00,37.9,37.94,37.88,37.9,41800.0,33.7635,33.7991,33.7456,33.7635,41800.0
2006-10-10 12:30:00,37.89,37.94,37.88,37.92,63500.0,33.7546,33.7991,33.7456,33.7813,63500.0
2006-10-10 13:00:00,37.93,37.98,37.91,37.97,79900.0,33.7902,33.8347,33.7724,33.8258,79900.0
2006-10-10 13:30:00,37.97,37.97,37.9,37.93,62000.0,33.8258,33.8258,33.7635,33.7902,62000.0
2006-10-10 14:00:00,37.94,37.96,37.91,37.94,55700.0,33.7991,33.8169,33.7724,33.7991,55700.0
2006-10-10 14:30:00,37.95,38.01,37.91,38.01,79500.0,33.808,33.8615,33.7724,33.8615,79500.0
2006-10-10 15:00:00,38.01,38.05,37.97,38.03,313600.0,33.8615,33.8971,33.8258,33.8793,313600.0
2006-10-10 15:30:00,38.03,38.03,37.93,37.95,132800.0,33.8793,33.8793,33.7902,33.808,132800.0
2006-10-11 09:30:00,37.96,38.02,37.87,37.95,57900.0,33.8169,33.8704,33.7367,33.808,57900.0
2006-10-11 10:00:00,37.95,38.01,37.95,37.99,76100.0,33.808,33.8615,33.808,33.8436,76100.0
2006-10-11 10:30:00,37.98,38.05,37.97,38.02,138100.0,33.8347,33.8971,33.8258,33.8704,138100.0
2006-10-11 11:00:00,38.01,38.02,37.95,37.96,159400.0,33.8615,33.8704,33.808,33.8169,159400.0
2006-10-11 11:30:00,37.95,38.01,37.94,37.99,59000.0,33.808,33.8615,33.7991,33.8436,59000.0
2006-10-11 12:00:00,37.99,38.01,37.97,37.98,39300.0,33.8436,33.8615,33.8258,33.8347,39300.0
2006-10-11 12:30:00,37.97,38.0,37.97,37.99,163900.0,33.8258,33.8525,33.8258,33.8436,163900.0
2006-10-11 13:00:00,37.99,38.0,37.97,37.98,54800.0,33.8436,33.8525,33.8258,33.8347,54800.0
2006-10-11 13:30:00,37.98,38.0,37.97,38.0,61100.0,33.8347,33.8525,33.8258,33.8525,61100.0
2006-10-11 14:00:00,38.0,38.0,37.93,37.97,109900.0,33.8525,33.8525,33.7902,33.8258,109900.0
2006-10-11 14:30:00,37.97,37.98,37.92,37.97,100200.0,33.8258,33.8347,33.7813,33.8258,100200.0
2006-10-11 15:00:00,37.96,38.0,37.9,37.97,139500.0,33.8169,33.8525,33.7635,33.8258,139500.0
2006-10-11 15:30:00,37.98,38.0,37.95,37.97,338100.0,33.8347,33.8525,33.808,33.8258,338100.0
2006-10-12 09:30:00,37.98,38.11,37.87,38.02,79000.0,33.8347,33.9505,33.7367,33.8704,79000.0
2006-10-12 10:00:00,38.02,38.06,37.97,38.01,90200.0,33.8704,33.906,33.8258,33.8615,90200.0
2006-10-12 10:30:00,38.01,38.01,37.92,37.94,67900.0,33.8615,33.8615,33.7813,33.7991,67900.0
2006-10-12 11:00:00,37.94,38.05,37.92,38.01,86400.0,33.7991,33.8971,33.7813,33.8615,86400.0
2006-10-12 11:30:00,38.02,38.02,37.96,37.98,49300.0,33.8704,33.8704,33.8169,33.8347,49300.0
2006-10-12 12:00:00,37.99,37.99,37.91,37.91,45000.0,33.8436,33.8436,33.7724,33.7724,45000.0
2006-10-12 12:30:00,37.93,38.0,37.92,37.98,97900.0,33.7902,33.8525,33.7813,33.8347,97900.0
2006-10-12 13:00:00,37.97,38.0,37.9,37.95,57100.0,33.8258,33.8525,33.7635,33.808,57100.0
2006-10-12 13:30:00,37.95,38.0,37.94,37.97,46600.0,33.808,33.8525,33.7991,33.8258,46600.0
2006-10-12 14:00:00,37.99,38.02,37.93,38.0,109400.0,33.8436,33.8704,33.7902,33.8525,109400.0
2006-10-12 14:30:00,38.01,38.03,37.98,38.0,114500.0,33.8615,33.8793,33.8347,33.8525,114500.0
2006-10-12 15:00:00,38.0,38.03,37.98,37.98,146000.0,33.8525,33.8793,33.8347,33.8347,146000.0
2006-10-12 15:30:00,37.98,38.0,37.94,38.0,220700.0,33.8347,33.8525,33.7991,33.8525,220700.0
2006-10-13 09:30:00,37.99,38.26,37.95,38.21,377100.0,33.8436,34.0842,33.808,34.0396,377100.0
2006-10-13 10:00:00,38.21,38.27,38.17,38.26,192400.0,34.0396,34.0931,34.004,34.0842,192400.0
2006-10-13 10:30:00,38.26,38.3,38.19,38.2,44400.0,34.0842,34.1198,34.0218,34.0307,44400.0
2006-10-13 11:00:00,38.2,38.29,38.2,38.28,51300.0,34.0307,34.1109,34.0307,34.102,51300.0
2006-10-13 11:30:00,38.28,38.32,38.26,38.3,62200.0,34.102,34.1376,34.0842,34.1198,62200.0
2006-10-13 12:00:00,38.3,38.35,38.29,38.34,52500.0,34.1198,34.1643,34.1109,34.1554,52500.0
2006-10-13 12:30:00,38.34,38.34,38.26,38.3,49900.0,34.1554,34.1554,34.0842,34.1198,49900.0
2006-10-13 13:00:00,38.3,38.35,38.28,38.34,51000.0,34.1198,34.1643,34.102,34.1554,51000.0
2006-10-13 13:30:00,38.33,38.36,38.32,38.36,59400.0,34.1465,34.1733,34.1376,34.1733,59400.0
2006-10-13 14:00:00,38.36,38.36,38.27,38.28,67600.0,34.1733,34.1733,34.0931,34.102,67600.0
2006-10-13 14:30:00,38.28,38.28,38.15,38.17,79300.0,34.102,34.102,33.9862,34.004,79300.0
2006-10-13 15:00:00,38.17,38.27,38.16,38.24,69500.0,34.004,34.0931,33.9951,34.0664,69500.0
2006-10-13 15:30:00,38.24,38.25,38.21,38.24,112800.0,34.0664,34.0753,34.0396,34.0664,112800.0
2006-10-16 09:30:00,38.15,38.28,38.14,38.16,75700.0,33.9862,34.102,33.9773,33.9951,75700.0
2006-10-16 10:00:00,38.15,38.24,38.14,38.22,100700.0,33.9862,34.0664,33.9773,34.0485,100700.0
2006-10-16 10:30:00,38.22,38.22,38.13,38.13,70200.0,34.0485,34.0485,33.9684,33.9684,70200.0
2006-10-16 11:00:00,38.16,38.18,38.13,38.15,34000.0,33.9951,34.0129,33.9684,33.9862,34000.0
2006-10-16 11:30:00,38.15,38.19,38.14,38.18,73200.0,33.9862,34.0218,33.9773,34.0129,73200.0
2006-10-16 12:00:00,38.18,38.2,38.15,38.2,39700.0,34.0129,34.0307,33.9862,34.0307,39700.0
2006-10-16 12:30:00,38.2,38.24,38.18,38.19,73000.0,34.0307,34.0664,34.0129,34.0218,73000.0
2006-10-16 13:00:00,38.21,38.21,38.16,38.2,38700.0,34.0396,34.0396,33.9951,34.0307,38700.0
2006-10-16 13:30:00,38.2,38.26,38.19,38.26,31300.0,34.0307,34.0842,34.0218,34.0842,31300.0
2006-10-16 14:00:00,38.26,38.3,38.26,38.29,45300.0,34.0842,34.1198,34.0842,34.1109,45300.0
2006-10-16 14:30:00,38.29,38.3,38.27,38.29,44000.0,34.1109,34.1198,34.0931,34.1109,44000.0
2006-10-16 15:00:00,38.29,38.31,38.26,38.29,202800.0,34.1109,34.1287,34.0842,34.1109,202800.0
2006-10-16 15:30:00,38.29,38.29,38.19,38.2,160300.0,34.1109,34.1109,34.0218,34.0307,160300.0
2006-10-17 09:30:00,38.05,38.06,37.84,37.98,45400.0,33.8971,33.906,33.71,33.8347,45400.0
2006-10-17 10:00:00,37.97,38.0,37.92,37.96,40300.0,33.8258,33.8525,33.7813,33.8169,40300.0
2006-10-17 10:30:00,37.97,38.0,37.91,37.92,20600.0,33.8258,33.8525,33.7724,33.7813,20600.0
2006-10-17 11:00:00,37.93,37.96,37.81,37.85,34400.0,33.7902,33.8169,33.6833,33.7189,34400.0
2006-10-17 11:30:00,37.86,37.92,37.82,37.87,24900.0,33.7278,33.7813,33.6922,33.7367,24900.0
2006-10-17 12:00:00,37.87,37.94,37.86,37.94,25200.0,33.7367,33.7991,33.7278,33.7991,25200.0
2006-10-17 12:30:00,37.92,37.94,37.9,37.94,45500.0,33.7813,33.7991,33.7635,33.7991,45500.0
2006-10-17 13:00:00,37.93,38.0,37.93,37.97,50800.0,33.7902,33.8525,33.7902,33.8258,50800.0
2006-10-17 13:30:00,37.96,38.0,37.94,37.98,44000.0,33.8169,33.8525,33.7991,33.8347,44000.0
2006-10-17 14:00:00,37.98,38.0,37.94,37.95,28800.0,33.8347,33.8525,33.7991,33.808,28800.0
2006-10-17 14:30:00,37.95,37.99,37.94,37.96,48100.0,33.808,33.8436,33.7991,33.8169,48100.0
2006-10-17 15:00:00,37.96,38.06,37.95,38.06,82300.0,33.8169,33.906,33.808,33.906,82300.0
2006-10-17 15:30:00,38.07,38.09,37.98,38.06,70200.0,33.9149,33.9327,33.8347,33.906,70200.0
2006-10-18 09:30:00,38.2,38.4,38.05,38.22,55000.0,34.0307,34.2089,33.8971,34.0485,55000.0
2006-10-18 10:00:00,38.2,38.25,38.17,38.2,49600.0,34.0307,34.0753,34.004,34.0307,49600.0
2006-10-18 10:30:00,38.21,38.3,38.18,38.27,82600.0,34.0396,34.1198,34.0129,34.0931,82600.0
2006-10-18 11:00:00,38.27,38.29,38.17,38.22,45300.0,34.0931,34.1109,34.004,34.0485,45300.0
2006-10-18 11:30:00,38.21,38.27,38.17,38.21,32300.0,34.0396,34.0931,34.004,34.0396,32300.0
2006-10-18 12:00:00,38.2,38.24,38.18,38.21,15200.0,34.0307,34.0664,34.0129,34.0396,15200.0
2006-10-18 12:30:00,38.22,38.26,38.17,38.17,23600.0,34.0485,34.0842,34.004,34.004,23600.0
2006-10-18 13:00:00,38.17,38.18,38.0,38.01,42800.0,34.004,34.0129,33.8525,33.8615,42800.0
2006-10-18 13:30:00,38.01,38.05,37.97,38.03,62500.0,33.8615,33.8971,33.8258,33.8793,62500.0
2006-10-18 14:00:00,38.02,38.15,37.98,38.11,53000.0,33.8704,33.9862,33.8347,33.9505,53000.0
2006-10-18 14:30:00,38.1,38.16,38.09,38.14,43500.0,33.9416,33.9951,33.9327,33.9773,43500.0
2006-10-18 15:00:00,38.16,38.19,38.05,38.06,69800.0,33.9951,34.0218,33.8971,33.906,69800.0
2006-10-18 15:30:00,38.05,38.25,38.05,38.17,111800.0,33.8971,34.0753,33.8971,34.004,111800.0
2006-10-19 09:30:00,38.18,38.56,38.18,38.43,128400.0,34.0129,34.3514,34.0129,34.2356,128400.0
2006-10-19 10:00:00,38.41,38.53,38.37,38.37,69400.0,34.2178,34.3247,34.1822,34.1822,69400.0
2006-10-19 10:30:00,38.37,38.45,38.36,38.37,51700.0,34.1822,34.2534,34.1733,34.1822,51700.0
2006-10-19 11:00:00,38.37,38.39,38.28,38.35,41900.0,34.1822,34.2,34.102,34.1643,41900.0
2006-10-19 11:30:00,38.34,38.41,38.33,38.38,103200.0,34.1554,34.2178,34.1465,34.1911,103200.0
2006-10-19 12:00:00,38.36,38.47,38.32,38.45,153800.0,34.1733,34.2712,34.1376,34.2534,153800.0
2006-10-19 12:30:00,38.45,38.45,38.35,38.37,47600.0,34.2534,34.2534,34.1643,34.1822,47600.0
2006-10-19 13:00:00,38.36,38.44,38.35,38.42,65100.0,34.1733,34.2445,34.1643,34.2267,65100.0
2006-10-19 13:30:00,38.42,38.43,38.37,38.38,46800.0,34.2267,34.2356,34.1822,34.1911,46800.0
2006-10-19 14:00:00,38.38,38.41,38.37,38.39,45600.0,34.1911,34.2178,34.1822,34.2,45600.0
2006-10-19 14:30:00,38.39,38.43,38.36,38.42,38500.0,34.2,34.2356,34.1733,34.2267,38500.0
2006-10-19 15:00:00,38.43,38.52,38.41,38.51,83300.0,34.2356,34.3158,34.2178,34.3069,83300.0
2006-10-19 15:30:00,38.52,38.58,38.52,38.55,181100.0,34.3158,34.3692,34.3158,34.3425,181100.0
2006-10-20 09:30:00,38.73,38.75,38.1,38.32,298800.0,34.5029,34.5207,33.9416,34.1376,298800.0
2006-10-20 10:00:00,38.32,38.47,38.28,38.44,57000.0,34.1376,34.2712,34.102,34.2445,57000.0
2006-10-20 10:30:00,38.45,38.45,38.26,38.3,89400.0,34.2534,34.2534,34.0842,34.1198,89400.0
2006-10-20 11:00:00,38.3,38.41,38.26,38.26,61000.0,34.1198,34.2178,34.0842,34.0842,61000.0
2006-10-20 11:30:00,38.26,38.3,38.26,38.26,41200.0,34.0842,34.1198,34.0842,34.0842,41200.0
2006-10-20 12:00:00,38.26,38.34,38.23,38.29,43100.0,34.0842,34.1554,34.0574,34.1109,43100.0
2006-10-20 12:30:00,38.3,38.37,38.28,38.33,33000.0,34.1198,34.1822,34.102,34.1465,33000.0
2006-10-20 13:00:00,38.33,38.33,38.26,38.29,21300.0,34.1465,34.1465,34.0842,34.1109,21300.0
2006-10-20 13:30:00,38.28,38.28,38.16,38.16,68800.0,34.102,34.102,33.9951,33.9951,68800.0
2006-10-20 14:00:00,38.17,38.17,38.06,38.12,52200.0,34.004,34.004,33.906,33.9594,52200.0
2006-10-20 14:30:00,38.11,38.15,38.1,38.13,39800.0,33.9505,33.9862,33.9416,33.9684,39800.0
2006-10-20 15:00:00,38.14,38.19,38.12,38.19,43300.0,33.9773,34.0218,33.9594,34.0218,43300.0
2006-10-20 15:30:00,38.18,38.19,38.07,38.09,78200.0,34.0129,34.0218,33.9149,33.9327,78200.0
2006-10-23 09:30:00,37.95,38.0,37.78,38.0,55600.0,33.808,33.8525,33.6566,33.8525,55600.0
2006-10-23 10:00:00,37.98,38.2,37.94,38.2,50100.0,33.8347,34.0307,33.7991,34.0307,50100.0
2006-10-23 10:30:00,38.2,38.26,38.17,38.23,45200.0,34.0307,34.0842,34.004,34.0574,45200.0
2006-10-23 11:00:00,38.24,38.33,38.2,38.25,51900.0,34.0664,34.1465,34.0307,34.0753,51900.0
2006-10-23 11:30:00,38.25,38.29,38.19,38.29,54300.0,34.0753,34.1109,34.0218,34.1109,54300.0
2006-10-23 12:00:00,38.29,38.36,38.28,38.35,25100.0,34.1109,34.1733,34.102,34.1643,25100.0
2006-10-23 12:30:00,38.34,38.38,38.32,38.37,54300.0,34.1554,34.1911,34.1376,34.1822,54300.0
2006-10-23 13:00:00,38.37,38.38,38.33,38.38,51600.0,34.1822,34.1911,34.1465,34.1911,51600.0
2006-10-23 13:30:00,38.37,38.39,38.3,38.38,142300.0,34.1822,34.2,34.1198,34.1911,142300.0
2006-10-23 14:00:00,38.38,38.39,38.32,38.39,36700.0,34.1911,34.2,34.1376,34.2,36700.0
2006-10-23 14:30:00,38.4,38.46,38.37,38.45,47400.0,34.2089,34.2623,34.1822,34.2534,47400.0
2006-10-23 15:00:00,38.45,38.54,38.45,38.49,50300.0,34.2534,34.3336,34.2534,34.2891,50300.0
2006-10-23 15:30:00,38.5,38.58,38.5,38.55,108200.0,34.298,34.3692,34.298,34.3425,108200.0
2006-10-24 09:30:00,38.5,38.7,38.42,38.58,112600.0,34.298,34.4761,34.2267,34.3692,112600.0
2006-10-24 10:00:00,38.58,38.8,38.57,38.75,123000.0,34.3692,34.5652,34.3603,34.5207,123000.0
2006-10-24 10:30:00,38.76,38.87,38.73,38.86,115700.0,34.5296,34.6276,34.5029,34.6187,115700.0
2006-10-24 11:00:00,38.86,38.87,38.79,38.81,76400.0,34.6187,34.6276,34.5563,34.5741,76400.0
2006-10-24 11:30:00,38.82,38.84,38.72,38.74,55600.0,34.583,34.6009,34.494,34.5118,55600.0
2006-10-24 12:00:00,38.74,38.75,38.7,38.7,27200.0,34.5118,34.5207,34.4761,34.4761,27200.0
2006-10-24 12:30:00,38.71,38.73,38.7,38.71,53600.0,34.4851,34.5029,34.4761,34.4851,53600.0
2006-10-24 13:00:00,38.7,38.73,38.7,38.72,48300.0,34.4761,34.5029,34.4761,34.494,48300.0
2006-10-24 13:30:00,38.71,38.72,38.65,38.65,37600.0,34.4851,34.494,34.4316,34.4316,37600.0
2006-10-24 14:00:00,38.65,38.74,38.65,38.73,115300.0,34.4316,34.5118,34.4316,34.5029,115300.0
2006-10-24 14:30:00,38.73,38.76,38.7,38.75,50400.0,34.5029,34.5296,34.4761,34.5207,50400.0
2006-10-24 15:00:00,38.75,38.87,38.73,38.77,111600.0,34.5207,34.6276,34.5029,34.5385,111600.0
2006-10-24 15:30:00,38.77,38.79,38.74,38.79,84200.0,34.5385,34.5563,34.5118,34.5563,84200.0
2006-10-25 09:30:00,38.71,38.85,38.6,38.65,76300.0,34.4851,34.6098,34.3871,34.4316,76300.0
2006-10-25 10:00:00,38.63,38.78,38.63,38.77,81000.0,34.4138,34.5474,34.4138,34.5385,81000.0
2006-10-25 10:30:00,38.76,38.92,38.75,38.87,99600.0,34.5296,34.6721,34.5207,34.6276,99600.0
2006-10-25 11:00:00,38.87,38.9,38.81,38.84,90400.0,34.6276,34.6543,34.5741,34.6009,90400.0
2006-10-25 11:30:00,38.83,38.96,38.83,38.95,61000.0,34.592,34.7078,34.592,34.6989,61000.0
2006-10-25 12:00:00,38.94,38.99,38.92,38.93,80800.0,34.69,34.7345,34.6721,34.681,80800.0
2006-10-25 12:30:00,38.91,39.01,38.89,38.97,78000.0,34.6632,34.7523,34.6454,34.7167,78000.0
2006-10-25 13:00:00,38.96,39.08,38.95,39.06,85100.0,34.7078,34.8147,34.6989,34.7969,85100.0
2006-10-25 13:30:00,39.06,39.07,39.03,39.03,62700.0,34.7969,34.8058,34.7701,34.7701,62700.0
2006-10-25 14:00:00,39.03,39.35,39.01,39.16,216500.0,34.7701,35.0552,34.7523,34.8859,216500.0
2006-10-25 14:30:00,39.16,39.23,39.08,39.22,187100.0,34.8859,34.9483,34.8147,34.9394,187100.0
2006-10-25 15:00:00,39.21,39.29,39.16,39.29,167900.0,34.9305,35.0017,34.8859,35.0017,167900.0
2006-10-25 15:30:00,39.29,39.37,39.27,39.29,245200.0,35.0017,35.073,34.9839,35.0017,245200.0
2006-10-26 09:30:00,39.28,39.51,39.27,39.34,58000.0,34.9928,35.1977,34.9839,35.0463,58000.0
2006-10-26 10:00:00,39.34,39.38,39.18,39.2,57700.0,35.0463,35.0819,34.9038,34.9216,57700.0
2006-10-26 10:30:00,39.18,39.28,39.1,39.14,68100.0,34.9038,34.9928,34.8325,34.8681,68100.0
2006-10-26 11:00:00,39.14,39.22,39.13,39.22,74800.0,34.8681,34.9394,34.8592,34.9394,74800.0
2006-10-26 11:30:00,39.22,39.3,39.19,39.3,27500.0,34.9394,35.0107,34.9127,35.0107,27500.0
2006-10-26 12:00:00,39.28,39.43,39.26,39.43,54000.0,34.9928,35.1265,34.975,35.1265,54000.0
2006-10-26 12:30:00,39.42,39.43,39.34,39.4,33500.0,35.1176,35.1265,35.0463,35.0997,33500.0
2006-10-26 13:00:00,39.4,39.46,39.34,39.39,76300.0,35.0997,35.1532,35.0463,35.0908,76300.0
2006-10-26 13:30:00,39.39,39.46,39.38,39.43,63100.0,35.0908,35.1532,35.0819,35.1265,63100.0
2006-10-26 14:00:00,39.42,39.46,39.36,39.44,76500.0,35.1176,35.1532,35.0641,35.1354,76500.0
2006-10-26 14:30:00,39.44,39.44,39.34,39.41,44800.0,35.1354,35.1354,35.0463,35.1087,44800.0
2006-10-26 15:00:00,39.41,39.44,39.32,39.35,74900.0,35.1087,35.1354,35.0285,35.0552,74900.0
2006-10-26 15:30:00,39.35,39.5,39.34,39.44,98100.0,35.0552,35.1888,35.0463,35.1354,98100.0
2006-10-27 09:30:00,39.4,39.4,39.1,39.1,49200.0,35.0997,35.0997,34.8325,34.8325,49200.0
2006-10-27 10:00:00,39.08,39.19,38.98,39.06,82200.0,34.8147,34.9127,34.7256,34.7969,82200.0
2006-10-27 10:30:00,39.07,39.1,39.0,39.04,44600.0,34.8058,34.8325,34.7434,34.779,44600.0
2006-10-27 11:00:00,39.03,39.14,39.0,39.09,147300.0,34.7701,34.8681,34.7434,34.8236,147300.0
2006-10-27 11:30:00,39.09,39.12,39.07,39.07,52400.0,34.8236,34.8503,34.8058,34.8058,52400.0
2006-10-27 12:00:00,39.08,39.15,39.04,39.1,128400.0,34.8147,34.877,34.779,34.8325,128400.0
2006-10-27 12:30:00,39.1,39.11,39.06,39.08,26800.0,34.8325,34.8414,34.7969,34.8147,26800.0
2006-10-27 13:00:00,39.07,39.1,38.97,38.98,35600.0,34.8058,34.8325,34.7167,34.7256,35600.0
2006-10-27 13:30:00,38.98,38.99,38.91,38.97,35500.0,34.7256,34.7345,34.6632,34.7167,35500.0
2006-10-27 14:00:00,38.96,38.98,38.8,38.8,35000.0,34.7078,34.7256,34.5652,34.5652,35000.0
2006-10-27 14:30:00,38.8,38.85,38.78,38.81,37400.0,34.5652,34.6098,34.5474,34.5741,37400.0
2006-10-27 15:00:00,38.82,38.86,38.7,38.71,66000.0,34.583,34.6187,34.4761,34.4851,66000.0
2006-10-27 15:30:00,38.7,38.74,38.64,38.7,144400.0,34.4761,34.5118,34.4227,34.4761,144400.0
2006-10-30 09:30:00,38.75,39.08,38.65,38.92,68900.0,34.5207,34.8147,34.4316,34.6721,68900.0
2006-10-30 10:00:00,38.88,39.09,38.82,38.94,44300.0,34.6365,34.8236,34.583,34.69,44300.0
2006-10-30 10:30:00,38.93,38.97,38.83,38.86,57400.0,34.681,34.7167,34.592,34.6187,57400.0
2006-10-30 11:00:00,38.86,39.01,38.82,38.93,134200.0,34.6187,34.7523,34.583,34.681,134200.0
2006-10-30 11:30:00,38.93,38.95,38.88,38.92,20700.0,34.681,34.6989,34.6365,34.6721,20700.0
2006-10-30 12:00:00,38.91,38.96,38.9,38.93,17400.0,34.6632,34.7078,34.6543,34.681,17400.0
2006-10-30 12:30:00,38.95,39.0,38.9,38.99,34600.0,34.6989,34.7434,34.6543,34.7345,34600.0
2006-10-30 13:00:00,38.98,39.05,38.93,39.0,34900.0,34.7256,34.7879,34.681,34.7434,34900.0
2006-10-30 13:30:00,38.97,39.18,38.97,39.12,56000.0,34.7167,34.9038,34.7167,34.8503,56000.0
2006-10-30 14:00:00,39.13,39.13,39.05,39.1,139000.0,34.8592,34.8592,34.7879,34.8325,139000.0
2006-10-30 14:30:00,39.1,39.11,39.04,39.08,42500.0,34.8325,34.8414,34.779,34.8147,42500.0
2006-10-30 15:00:00,39.06,39.14,38.97,38.98,57100.0,34.7969,34.8681,34.7167,34.7256,57100.0
2006-10-30 15:30:00,38.98,39.04,38.96,39.04,68800.0,34.7256,34.779,34.7078,34.779,68800.0
2006-10-31 09:30:00,39.18,39.55,38.69,38.94,215300.0,34.9038,35.2334,34.4672,34.69,215300.0
2006-10-31 10:00:00,38.94,39.03,38.83,38.88,159100.0,34.69,34.7701,34.592,34.6365,159100.0
2006-10-31 10:30:00,38.9,38.96,38.75,38.83,71800.0,34.6543,34.7078,34.5207,34.592,71800.0
2006-10-31 11:00:00,38.83,38.86,38.72,38.83,66400.0,34.592,34.6187,34.494,34.592,66400.0
2006-10-31 11:30:00,38.82,38.82,38.5,38.6,83600.0,34.583,34.583,34.298,34.3871,83600.0
2006-10-31 12:00:00,38.59,38.66,38.45,38.53,79900.0,34.3782,34.4405,34.2534,34.3247,79900.0
2006-10-31 12:30:00,38.54,38.66,38.53,38.64,176500.0,34.3336,34.4405,34.3247,34.4227,176500.0
2006-10-31 13:00:00,38.63,38.75,38.57,38.63,82200.0,34.4138,34.5207,34.3603,34.4138,82200.0
2006-10-31 13:30:00,38.64,38.77,38.61,38.73,74100.0,34.4227,34.5385,34.396,34.5029,74100.0
2006-10-31 14:00:00,38.73,38.86,38.71,38.78,58600.0,34.5029,34.6187,34.4851,34.5474,58600.0
2006-10-31 14:30:00,38.78,38.86,38.75,38.75,55700.0,34.5474,34.6187,34.5207,34.5207,55700.0
2006-10-31 15:00:00,38.75,38.84,38.69,38.8,103800.0,34.5207,34.6009,34.4672,34.5652,103800.0
2006-10-31 15:30:00,38.8,38.96,38.76,38.86,138900.0,34.5652,34.7078,34.5296,34.6187,138900.0
2006-11-01 09:30:00,38.95,39.1,38.9,38.92,52200.0,34.6989,34.8325,34.6543,34.6721,52200.0
2006-11-01 10:00:00,38.9,39.04,38.67,38.77,69100.0,34.6543,34.779,34.4494,34.5385,69100.0
2006-11-01 10:30:00,38.75,38.81,38.64,38.73,89700.0,34.5207,34.5741,34.4227,34.5029,89700.0
2006-11-01 11:00:00,38.73,38.81,38.55,38.56,73500.0,34.5029,34.5741,34.3425,34.3514,73500.0
2006-11-01 11:30:00,38.56,38.69,38.44,38.46,59400.0,34.3514,34.4672,34.2445,34.2623,59400.0
2006-11-01 12:00:00,38.44,38.66,38.44,38.61,54200.0,34.2445,34.4405,34.2445,34.396,54200.0
2006-11-01 12:30:00,38.6,38.76,38.57,38.74,84100.0,34.3871,34.5296,34.3603,34.5118,84100.0
2006-11-01 13:00:00,38.74,38.86,38.69,38.86,54400.0,34.5118,34.6187,34.4672,34.6187,54400.0
2006-11-01 13:30:00,38.84,38.95,38.79,38.93,70000.0,34.6009,34.6989,34.5563,34.681,70000.0
2006-11-01 14:00:00,38.95,38.95,38.78,38.82,77900.0,34.6989,34.6989,34.5474,34.583,77900.0
2006-11-01 14:30:00,38.82,38.96,38.82,38.95,81700.0,34.583,34.7078,34.583,34.6989,81700.0
2006-11-01 15:00:00,38.95,38.97,38.89,38.9,110300.0,34.6989,34.7167,34.6454,34.6543,110300.0
2006-11-01 15:30:00,38.9,38.96,38.89,38.9,151400.0,34.6543,34.7078,34.6454,34.6543,151400.0
2006-11-02 09:30:00,38.79,38.89,38.68,38.8,170500.0,34.5563,34.6454,34.4583,34.5652,170500.0
2006-11-02 10:00:00,38.8,38.88,38.59,38.7,124300.0,34.5652,34.6365,34.3782,34.4761,124300.0
2006-11-02 10:30:00,38.69,38.75,38.5,38.58,122600.0,34.4672,34.5207,34.298,34.3692,122600.0
2006-11-02 11:00:00,38.59,38.68,38.56,38.66,93400.0,34.3782,34.4583,34.3514,34.4405,93400.0
2006-11-02 11:30:00,38.66,38.67,38.57,38.6,139400.0,34.4405,34.4494,34.3603,34.3871,139400.0
2006-11-02 12:00:00,38.61,38.76,38.59,38.76,57400.0,34.396,34.5296,34.3782,34.5296,57400.0
2006-11-02 12:30:00,38.76,38.78,38.75,38.77,60600.0,34.5296,34.5474,34.5207,34.5385,60600.0
2006-11-02 13:00:00,38.77,38.89,38.74,38.89,82200.0,34.5385,34.6454,34.5118,34.6454,82200.0
2006-11-02 13:30:00,38.89,38.91,38.79,38.79,53500.0,34.6454,34.6632,34.5563,34.5563,53500.0
2006-11-02 14:00:00,38.8,38.82,38.67,38.67,66700.0,34.5652,34.583,34.4494,34.4494,66700.0
2006-11-02 14:30:00,38.68,38.72,38.61,38.66,144200.0,34.4583,34.494,34.396,34.4405,144200.0
2006-11-02 15:00:00,38.66,38.74,38.63,38.72,104900.0,34.4405,34.5118,34.4138,34.494,104900.0
2006-11-02 15:30:00,38.73,38.76,38.7,38.74,155400.0,34.5029,34.5296,34.4761,34.5118,155400.0
2006-11-03 09:30:00,38.77,39.0,38.71,38.9,101800.0,34.5385,34.7434,34.4851,34.6543,101800.0
2006-11-03 10:00:00,38.9,38.94,38.78,38.82,109600.0,34.6543,34.69,34.5474,34.583,109600.0
2006-11-03 10:30:00,38.82,38.91,38.79,38.81,116600.0,34.583,34.6632,34.5563,34.5741,116600.0
2006-11-03 11:00:00,38.81,38.87,38.73,38.75,111900.0,34.5741,34.6276,34.5029,34.5207,111900.0
2006-11-03 11:30:00,38.74,38.77,38.63,38.77,99000.0,34.5118,34.5385,34.4138,34.5385,99000.0
2006-11-03 12:00:00,38.77,38.78,38.69,38.72,81800.0,34.5385,34.5474,34.4672,34.494,81800.0
2006-11-03 12:30:00,38.73,38.77,38.7,38.73,56400.0,34.5029,34.5385,34.4761,34.5029,56400.0
2006-11-03 13:00:00,38.73,38.74,38.69,38.73,64500.0,34.5029,34.5118,34.4672,34.5029,64500.0
2006-11-03 13:30:00,38.74,38.77,38.73,38.75,68300.0,34.5118,34.5385,34.5029,34.5207,68300.0
2006-11-03 14:00:00,38.75,38.78,38.73,38.75,108400.0,34.5207,34.5474,34.5029,34.5207,108400.0
2006-11-03 14:30:00,38.75,38.77,38.72,38.72,97000.0,34.5207,34.5385,34.494,34.494,97000.0
2006-11-03 15:00:00,38.72,38.77,38.69,38.77,82800.0,34.494,34.5385,34.4672,34.5385,82800.0
2006-11-03 15:30:00,38.76,38.86,38.75,38.83,183300.0,34.5296,34.6187,34.5207,34.592,183300.0
2006-11-06 09:30:00,38.84,39.0,38.71,38.79,102000.0,34.6009,34.7434,34.4851,34.5563,102000.0
2006-11-06 10:00:00,38.77,39.02,38.77,39.01,123600.0,34.5385,34.7612,34.5385,34.7523,123600.0
2006-11-06 10:30:00,39.02,39.05,38.99,39.0,115300.0,34.7612,34.7879,34.7345,34.7434,115300.0
2006-11-06 11:00:00,39.01,39.01,38.99,38.99,87500.0,34.7523,34.7523,34.7345,34.7345,87500.0
2006-11-06 11:30:00,38.99,39.0,38.95,38.95,106300.0,34.7345,34.7434,34.6989,34.6989,106300.0
2006-11-06 12:00:00,38.96,38.98,38.94,38.96,86000.0,34.7078,34.7256,34.69,34.7078,86000.0
2006-11-06 12:30:00,38.96,38.96,38.89,38.91,88400.0,34.7078,34.7078,34.6454,34.6632,88400.0
2006-11-06 13:00:00,38.91,38.95,38.89,38.93,71400.0,34.6632,34.6989,34.6454,34.681,71400.0
2006-11-06 13:30:00,38.94,39.02,38.94,39.0,152700.0,34.69,34.7612,34.69,34.7434,152700.0
2006-11-06 14:00:00,39.0,39.05,38.98,39.05,99800.0,34.7434,34.7879,34.7256,34.7879,99800.0
2006-11-06 14:30:00,39.04,39.1,39.02,39.09,85200.0,34.779,34.8325,34.7612,34.8236,85200.0
2006-11-06 15:00:00,39.09,39.23,39.09,39.21,238300.0,34.8236,34.9483,34.8236,34.9305,238300.0
2006-11-06 15:30:00,39.21,39.22,38.99,39.0,294800.0,34.9305,34.9394,34.7345,34.7434,294800.0
2006-11-07 09:30:00,39.03,39.2,39.0,39.2,66200.0,34.7701,34.9216,34.7434,34.9216,66200.0
2006-11-07 10:00:00,39.19,39.33,39.15,39.27,49400.0,34.9127,35.0374,34.877,34.9839,49400.0
2006-11-07 10:30:00,39.27,39.28,39.18,39.2,69600.0,34.9839,34.9928,34.9038,34.9216,69600.0
2006-11-07 11:00:00,39.2,39.22,39.15,39.17,74100.0,34.9216,34.9394,34.877,34.8948,74100.0
2006-11-07 11:30:00,39.17,39.21,39.15,39.19,69700.0,34.8948,34.9305,34.877,34.9127,69700.0
2006-11-07 12:00:00,39.19,39.3,39.19,39.27,37200.0,34.9127,35.0107,34.9127,34.9839,37200.0
2006-11-07 12:30:00,39.27,39.38,39.26,39.38,21700.0,34.9839,35.0819,34.975,35.0819,21700.0
2006-11-07 13:00:00,39.36,39.38,39.25,39.25,20400.0,35.0641,35.0819,34.9661,34.9661,20400.0
2006-11-07 13:30:00,39.26,39.29,39.25,39.26,53800.0,34.975,35.0017,34.9661,34.975,53800.0
2006-11-07 14:00:00,39.27,39.27,39.17,39.17,75100.0,34.9839,34.9839,34.8948,34.8948,75100.0
2006-11-07 14:30:00,39.18,39.33,39.17,39.3,58400.0,34.9038,35.0374,34.8948,35.0107,58400.0
2006-11-07 15:00:00,39.3,39.32,39.21,39.26,97500.0,35.0107,35.0285,34.9305,34.975,97500.0
2006-11-07 15:30:00,39.26,39.33,39.2,39.23,141300.0,34.975,35.0374,34.9216,34.9483,141300.0
2006-11-08 09:30:00,39.08,39.33,39.06,39.23,96400.0,34.8147,35.0374,34.7969,34.9483,96400.0
2006-11-08 10:00:00,39.23,39.29,39.2,39.21,82600.0,34.9483,35.0017,34.9216,34.9305,82600.0
2006-11-08 10:30:00,39.21,39.38,39.2,39.33,59900.0,34.9305,35.0819,34.9216,35.0374,59900.0
2006-11-08 11:00:00,39.33,39.37,39.32,39.36,60200.0,35.0374,35.073,35.0285,35.0641,60200.0
2006-11-08 11:30:00,39.36,39.37,39.33,39.36,62700.0,35.0641,35.073,35.0374,35.0641,62700.0
2006-11-08 12:00:00,39.36,39.38,39.29,39.31,71600.0,35.0641,35.0819,35.0017,35.0196,71600.0
2006-11-08 12:30:00,39.31,39.43,39.31,39.42,80000.0,35.0196,35.1265,35.0196,35.1176,80000.0
2006-11-08 13:00:00,39.41,39.44,39.33,39.36,52800.0,35.1087,35.1354,35.0374,35.0641,52800.0
2006-11-08 13:30:00,39.35,39.39,39.35,39.36,54700.0,35.0552,35.0908,35.0552,35.0641,54700.0
2006-11-08 14:00:00,39.36,39.52,39.35,39.51,75000.0,35.0641,35.2066,35.0552,35.1977,75000.0
2006-11-08 14:30:00,39.52,39.7,39.52,39.68,158400.0,35.2066,35.367,35.2066,35.3492,158400.0
2006-11-08 15:00:00,39.68,39.72,39.66,39.72,157200.0,35.3492,35.3848,35.3314,35.3848,157200.0
2006-11-08 15:30:00,39.71,39.76,39.69,39.71,204900.0,35.3759,35.4205,35.3581,35.3759,204900.0
2006-11-09 09:30:00,39.89,40.03,39.82,39.93,114200.0,35.5363,35.661,35.4739,35.5719,114200.0
2006-11-09 10:00:00,39.94,39.94,39.82,39.88,84100.0,35.5808,35.5808,35.4739,35.5274,84100.0
2006-11-09 10:30:00,39.88,39.98,39.87,39.98,66500.0,35.5274,35.6164,35.5184,35.6164,66500.0
2006-11-09 11:00:00,39.97,39.97,39.93,39.96,71700.0,35.6075,35.6075,35.5719,35.5986,71700.0
2006-11-09 11:30:00,39.95,39.99,39.94,39.95,71600.0,35.5897,35.6253,35.5808,35.5897,71600.0
2006-11-09 12:00:00,39.95,39.99,39.94,39.97,80300.0,35.5897,35.6253,35.5808,35.6075,80300.0
2006-11-09 12:30:00,39.97,39.99,39.9,39.94,80300.0,35.6075,35.6253,35.5452,35.5808,80300.0
2006-11-09 13:00:00,39.95,39.95,39.9,39.9,75100.0,35.5897,35.5897,35.5452,35.5452,75100.0
2006-11-09 13:30:00,39.9,39.94,39.9,39.9,77600.0,35.5452,35.5808,35.5452,35.5452,77600.0
2006-11-09 14:00:00,39.9,39.92,39.88,39.9,87400.0,35.5452,35.563,35.5274,35.5452,87400.0
2006-11-09 14:30:00,39.9,39.9,39.8,39.82,150900.0,35.5452,35.5452,35.4561,35.4739,150900.0
2006-11-09 15:00:00,39.82,39.85,39.79,39.82,217100.0,35.4739,35.5006,35.4472,35.4739,217100.0
2006-11-09 15:30:00,39.82,39.92,39.81,39.9,174900.0,35.4739,35.563,35.465,35.5452,174900.0
2006-11-10 09:30:00,39.93,40.0,39.84,39.88,93100.0,35.5719,35.6343,35.4917,35.5274,93100.0
2006-11-10 10:00:00,39.88,39.92,39.78,39.8,69600.0,35.5274,35.563,35.4383,35.4561,69600.0
2006-11-10 10:30:00,39.8,39.8,39.71,39.76,71800.0,35.4561,35.4561,35.3759,35.4205,71800.0
2006-11-10 11:00:00,39.76,39.83,39.74,39.83,97400.0,35.4205,35.4828,35.4026,35.4828,97400.0
2006-11-10 11:30:00,39.83,39.86,39.76,39.76,46700.0,35.4828,35.5095,35.4205,35.4205,46700.0
2006-11-10 12:00:00,39.76,39.78,39.73,39.74,46500.0,35.4205,35.4383,35.3937,35.4026,46500.0
2006-11-10 12:30:00,39.74,39.78,39.74,39.75,41700.0,35.4026,35.4383,35.4026,35.4115,41700.0
2006-11-10 13:00:00,39.75,39.77,39.7,39.71,29700.0,35.4115,35.4294,35.367,35.3759,29700.0
2006-11-10 13:30:00,39.7,39.88,39.68,39.77,208700.0,35.367,35.5274,35.3492,35.4294,208700.0
2006-11-10 14:00:00,39.76,39.83,39.73,39.83,78700.0,35.4205,35.4828,35.3937,35.4828,78700.0
2006-11-10 14:30:00,39.84,39.96,39.84,39.95,55300.0,35.4917,35.5986,35.4917,35.5897,55300.0
2006-11-10 15:00:00,39.95,40.0,39.94,39.98,77100.0,35.5897,35.6343,35.5808,35.6164,77100.0
2006-11-10 15:30:00,39.97,40.02,39.96,39.98,109700.0,35.6075,35.6521,35.5986,35.6164,109700.0
2006-11-13 09:30:00,39.87,39.9,39.64,39.77,127500.0,35.5184,35.5452,35.3135,35.4294,127500.0
2006-11-13 10:00:00,39.78,39.79,39.56,39.69,137300.0,35.4383,35.4472,35.2423,35.3581,137300.0
2006-11-13 10:30:00,39.69,39.73,39.61,39.7,117000.0,35.3581,35.3937,35.2868,35.367,117000.0
2006-11-13 11:00:00,39.7,39.7,39.58,39.6,71600.0,35.367,35.367,35.2601,35.2779,71600.0
2006-11-13 11:30:00,39.6,39.61,39.56,39.58,88700.0,35.2779,35.2868,35.2423,35.2601,88700.0
2006-11-13 12:00:00,39.58,39.61,39.48,39.59,62600.0,35.2601,35.2868,35.171,35.269,62600.0
2006-11-13 12:30:00,39.6,39.61,39.51,39.54,44500.0,35.2779,35.2868,35.1977,35.2245,44500.0
2006-11-13 13:00:00,39.55,39.61,39.55,39.59,43600.0,35.2334,35.2868,35.2334,35.269,43600.0
2006-11-13 13:30:00,39.59,39.62,39.53,39.6,39000.0,35.269,35.2957,35.2156,35.2779,39000.0
2006-11-13 14:00:00,39.61,39.62,39.57,39.59,72300.0,35.2868,35.2957,35.2512,35.269,72300.0
2006-11-13 14:30:00,39.59,39.61,39.56,39.59,47700.0,35.269,35.2868,35.2423,35.269,47700.0
2006-11-13 15:00:00,39.59,39.61,39.53,39.58,81100.0,35.269,35.2868,35.2156,35.2601,81100.0
2006-11-13 15:30:00,39.58,39.61,39.53,39.55,111700.0,35.2601,35.2868,35.2156,35.2334,111700.0
2006-11-14 09:30:00,39.5,39.65,39.38,39.44,72900.0,35.1888,35.3225,35.0819,35.1354,72900.0
2006-11-14 10:00:00,39.42,39.5,39.34,39.35,73700.0,35.1176,35.1888,35.0463,35.0552,73700.0
2006-11-14 10:30:00,39.35,39.42,39.25,39.25,80300.0,35.0552,35.1176,34.9661,34.9661,80300.0
2006-11-14 11:00:00,39.24,39.28,39.19,39.27,62700.0,34.9572,34.9928,34.9127,34.9839,62700.0
2006-11-14 11:30:00,39.28,39.31,39.24,39.26,57700.0,34.9928,35.0196,34.9572,34.975,57700.0
2006-11-14 12:00:00,39.26,39.26,39.19,39.21,59700.0,34.975,34.975,34.9127,34.9305,59700.0
2006-11-14 12:30:00,39.2,39.29,39.18,39.28,75500.0,34.9216,35.0017,34.9038,34.9928,75500.0
2006-11-14 13:00:00,39.28,39.35,39.27,39.33,54300.0,34.9928,35.0552,34.9839,35.0374,54300.0
2006-11-14 13:30:00,39.33,39.4,39.31,39.38,47400.0,35.0374,35.0997,35.0196,35.0819,47400.0
2006-11-14 14:00:00,39.38,39.44,39.35,39.43,70900.0,35.0819,35.1354,35.0552,35.1265,70900.0
2006-11-14 14:30:00,39.43,39.74,39.41,39.73,98100.0,35.1265,35.4026,35.1087,35.3937,98100.0
2006-11-14 15:00:00,39.73,39.81,39.71,39.72,85300.0,35.3937,35.465,35.3759,35.3848,85300.0
2006-11-14 15:30:00,39.72,39.83,39.72,39.73,103600.0,35.3848,35.4828,35.3848,35.3937,103600.0
2006-11-15 09:30:00,39.74,39.91,39.74,39.85,117100.0,35.4026,35.5541,35.4026,35.5006,117100.0
2006-11-15 10:00:00,39.85,39.89,39.78,39.89,75600.0,35.5006,35.5363,35.4383,35.5363,75600.0
2006-11-15 10:30:00,39.89,39.92,39.87,39.87,85800.0,35.5363,35.563,35.5184,35.5184,85800.0
2006-11-15 11:00:00,39.87,39.9,39.85,39.86,55100.0,35.5184,35.5452,35.5006,35.5095,55100.0
2006-11-15 11:30:00,39.85,39.86,39.69,39.69,94500.0,35.5006,35.5095,35.3581,35.3581,94500.0
2006-11-15 12:00:00,39.69,39.74,39.68,39.7,48600.0,35.3581,35.4026,35.3492,35.367,48600.0
2006-11-15 12:30:00,39.69,39.78,39.69,39.78,47600.0,35.3581,35.4383,35.3581,35.4383,47600.0
2006-11-15 13:00:00,39.78,39.78,39.75,39.75,48600.0,35.4383,35.4383,35.4115,35.4115,48600.0
2006-11-15 13:30:00,39.75,39.79,39.74,39.77,39900.0,35.4115,35.4472,35.4026,35.4294,39900.0
2006-11-15 14:00:00,39.78,39.8,39.66,39.66,87700.0,35.4383,35.4561,35.3314,35.3314,87700.0
2006-11-15 14:30:00,39.67,39.67,39.58,39.59,138900.0,35.3403,35.3403,35.2601,35.269,138900.0
2006-11-15 15:00:00,39.6,39.76,39.59,39.68,111300.0,35.2779,35.4205,35.269,35.3492,111300.0
2006-11-15 15:30:00,39.68,39.7,39.62,39.67,130800.0,35.3492,35.367,35.2957,35.3403,130800.0
2006-11-16 09:30:00,39.69,39.83,39.65,39.72,120900.0,35.3581,35.4828,35.3225,35.3848,120900.0
2006-11-16 10:00:00,39.71,39.71,39.66,39.69,89900.0,35.3759,35.3759,35.3314,35.3581,89900.0
2006-11-16 10:30:00,39.68,39.7,39.41,39.44,122800.0,35.3492,35.367,35.1087,35.1354,122800.0
2006-11-16 11:00:00,39.44,39.5,39.39,39.43,150300.0,35.1354,35.1888,35.0908,35.1265,150300.0
2006-11-16 11:30:00,39.44,39.44,39.37,39.4,92800.0,35.1354,35.1354,35.073,35.0997,92800.0
2006-11-16 12:00:00,39.39,39.44,39.34,39.37,135700.0,35.0908,35.1354,35.0463,35.073,135700.0
2006-11-16 12:30:00,39.37,39.43,39.36,39.4,71600.0,35.073,35.1265,35.0641,35.0997,71600.0
2006-11-16 13:00:00,39.4,39.43,39.37,39.38,70800.0,35.0997,35.1265,35.073,35.0819,70800.0
2006-11-16 13:30:00,39.39,39.47,39.38,39.44,98100.0,35.0908,35.1621,35.0819,35.1354,98100.0
2006-11-16 14:00:00,39.44,39.48,39.39,39.47,124100.0,35.1354,35.171,35.0908,35.1621,124100.0
2006-11-16 14:30:00,39.48,39.51,39.44,39.5,151600.0,35.171,35.1977,35.1354,35.1888,151600.0
2006-11-16 15:00:00,39.5,39.62,39.49,39.61,140800.0,35.1888,35.2957,35.1799,35.2868,140800.0
2006-11-16 15:30:00,39.62,39.62,39.48,39.5,133200.0,35.2957,35.2957,35.171,35.1888,133200.0
2006-11-17 09:30:00,39.34,39.62,39.34,39.49,437500.0,35.0463,35.2957,35.0463,35.1799,437500.0
2006-11-17 10:00:00,39.5,39.52,39.4,39.5,65600.0,35.1888,35.2066,35.0997,35.1888,65600.0
2006-11-17 10:30:00,39.49,39.52,39.37,39.38,77200.0,35.1799,35.2066,35.073,35.0819,77200.0
2006-11-17 11:00:00,39.38,39.43,39.33,39.42,77600.0,35.0819,35.1265,35.0374,35.1176,77600.0
2006-11-17 11:30:00,39.42,39.42,39.31,39.37,86600.0,35.1176,35.1176,35.0196,35.073,86600.0
2006-11-17 12:00:00,39.37,39.5,39.37,39.49,104200.0,35.073,35.1888,35.073,35.1799,104200.0
2006-11-17 12:30:00,39.48,39.54,39.43,39.48,100000.0,35.171,35.2245,35.1265,35.171,100000.0
2006-11-17 13:00:00,39.49,39.5,39.42,39.42,94700.0,35.1799,35.1888,35.1176,35.1176,94700.0
2006-11-17 13:30:00,39.42,39.47,39.4,39.46,55600.0,35.1176,35.1621,35.0997,35.1532,55600.0
2006-11-17 14:00:00,39.48,39.48,39.39,39.43,102800.0,35.171,35.171,35.0908,35.1265,102800.0
2006-11-17 14:30:00,39.43,39.46,39.42,39.45,82600.0,35.1265,35.1532,35.1176,35.1443,82600.0
2006-11-17 15:00:00,39.45,39.49,39.39,39.4,117500.0,35.1443,35.1799,35.0908,35.0997,117500.0
2006-11-17 15:30:00,39.39,39.48,39.38,39.42,228300.0,35.0908,35.171,35.0819,35.1176,228300.0
2006-11-20 09:30:00,38.83,39.44,38.83,39.37,133200.0,34.592,35.1354,34.592,35.073,133200.0
2006-11-20 10:00:00,39.38,39.45,39.37,39.41,160000.0,35.0819,35.1443,35.073,35.1087,160000.0
2006-11-20 10:30:00,39.4,39.48,39.39,39.45,118700.0,35.0997,35.171,35.0908,35.1443,118700.0
2006-11-20 11:00:00,39.45,39.53,39.39,39.51,151800.0,35.1443,35.2156,35.0908,35.1977,151800.0
2006-11-20 11:30:00,39.51,39.61,39.49,39.56,97000.0,35.1977,35.2868,35.1799,35.2423,97000.0
2006-11-20 12:00:00,39.56,39.67,39.55,39.66,62700.0,35.2423,35.3403,35.2334,35.3314,62700.0
2006-11-20 12:30:00,39.66,39.67,39.59,39.67,62000.0,35.3314,35.3403,35.269,35.3403,62000.0
2006-11-20 13:00:00,39.67,39.68,39.62,39.64,64800.0,35.3403,35.3492,35.2957,35.3135,64800.0
2006-11-20 13:30:00,39.63,39.63,39.48,39.5,95600.0,35.3046,35.3046,35.171,35.1888,95600.0
2006-11-20 14:00:00,39.49,39.51,39.4,39.4,209800.0,35.1799,35.1977,35.0997,35.0997,209800.0
2006-11-20 14:30:00,39.4,39.51,39.39,39.5,144000.0,35.0997,35.1977,35.0908,35.1888,144000.0
2006-11-20 15:00:00,39.51,39.62,39.43,39.46,692400.0,35.1977,35.2957,35.1265,35.1532,692400.0
2006-11-20 15:30:00,39.45,39.52,39.42,39.47,234900.0,35.1443,35.2066,35.1176,35.1621,234900.0
2006-11-21 09:30:00,39.39,39.63,39.31,39.44,1135300.0,35.0908,35.3046,35.0196,35.1354,1135300.0
2006-11-21 10:00:00,39.44,39.66,39.44,39.56,71300.0,35.1354,35.3314,35.1354,35.2423,71300.0
2006-11-21 10:30:00,39.56,39.66,39.54,39.65,59300.0,35.2423,35.3314,35.2245,35.3225,59300.0
2006-11-21 11:00:00,39.65,39.68,39.56,39.63,1683000.0,35.3225,35.3492,35.2423,35.3046,1683000.0
2006-11-21 11:30:00,39.64,39.71,39.6,39.68,51100.0,35.3135,35.3759,35.2779,35.3492,51100.0
2006-11-21 12:00:00,39.68,39.78,39.66,39.78,40900.0,35.3492,35.4383,35.3314,35.4383,40900.0
2006-11-21 12:30:00,39.78,39.8,39.75,39.79,45700.0,35.4383,35.4561,35.4115,35.4472,45700.0
2006-11-21 13:00:00,39.78,39.85,39.77,39.82,150600.0,35.4383,35.5006,35.4294,35.4739,150600.0
2006-11-21 13:30:00,39.81,39.89,39.81,39.86,75900.0,35.465,35.5363,35.465,35.5095,75900.0
2006-11-21 14:00:00,39.85,39.88,39.8,39.85,75400.0,35.5006,35.5274,35.4561,35.5006,75400.0
2006-11-21 14:30:00,39.85,39.88,39.8,39.88,48600.0,35.5006,35.5274,35.4561,35.5274,48600.0
2006-11-21 15:00:00,39.88,39.88,39.69,39.7,76800.0,35.5274,35.5274,35.3581,35.367,76800.0
2006-11-21 15:30:00,39.7,39.72,39.66,39.69,89800.0,35.367,35.3848,35.3314,35.3581,89800.0
2006-11-22 09:30:00,39.78,39.92,39.7,39.86,83500.0,35.4383,35.563,35.367,35.5095,83500.0
2006-11-22 10:00:00,39.85,39.95,39.85,39.95,205000.0,35.5006,35.5897,35.5006,35.5897,205000.0
2006-11-22 10:30:00,39.95,40.0,39.89,39.96,228400.0,35.5897,35.6343,35.5363,35.5986,228400.0
2006-11-22 11:00:00,39.96,40.09,39.96,40.06,94600.0,35.5986,35.7144,35.5986,35.6877,94600.0
2006-11-22 11:30:00,40.06,40.1,40.02,40.05,114700.0,35.6877,35.7233,35.6521,35.6788,114700.0
2006-11-22 12:00:00,40.04,40.09,40.01,40.05,45000.0,35.6699,35.7144,35.6432,35.6788,45000.0
2006-11-22 12:30:00,40.04,40.08,39.99,40.01,77700.0,35.6699,35.7055,35.6253,35.6432,77700.0
2006-11-22 13:00:00,40.0,40.03,39.98,40.01,70100.0,35.6343,35.661,35.6164,35.6432,70100.0
2006-11-22 13:30:00,40.01,40.05,39.99,40.05,43600.0,35.6432,35.6788,35.6253,35.6788,43600.0
2006-11-22 14:00:00,40.04,40.09,40.0,40.09,88600.0,35.6699,35.7144,35.6343,35.7144,88600.0
2006-11-22 14:30:00,40.08,40.17,40.07,40.13,90000.0,35.7055,35.7857,35.6966,35.7501,90000.0
2006-11-22 15:00:00,40.12,40.18,39.96,40.15,98700.0,35.7412,35.7946,35.5986,35.7679,98700.0
2006-11-22 15:30:00,40.15,40.2,40.12,40.16,153800.0,35.7679,35.8124,35.7412,35.7768,153800.0
2006-11-24 09:30:00,40.03,40.12,40.01,40.1,60400.0,35.661,35.7412,35.6432,35.7233,60400.0
2006-11-24 10:00:00,40.11,40.12,40.04,40.07,36800.0,35.7323,35.7412,35.6699,35.6966,36800.0
2006-11-24 10:30:00,40.06,40.1,40.01,40.07,62100.0,35.6877,35.7233,35.6432,35.6966,62100.0
2006-11-24 11:00:00,40.06,40.23,40.04,40.22,68200.0,35.6877,35.8392,35.6699,35.8302,68200.0
2006-11-24 11:30:00,40.22,40.22,40.11,40.15,33400.0,35.8302,35.8302,35.7323,35.7679,33400.0
2006-11-24 12:00:00,40.16,40.19,40.14,40.19,31400.0,35.7768,35.8035,35.759,35.8035,31400.0
2006-11-24 12:30:00,40.19,40.19,40.09,40.09,61000.0,35.8035,35.8035,35.7144,35.7144,61000.0
2006-11-24 13:00:00,40.09,40.09,40.06,40.06,15500.0,35.7144,35.7144,35.6877,35.6877,15500.0
2006-11-24 13:30:00,40.06,40.06,40.06,40.06,0.0,35.6877,35.6877,35.6877,35.6877,0.0
2006-11-24 14:00:00,40.06,40.06,40.06,40.06,0.0,35.6877,35.6877,35.6877,35.6877,0.0
2006-11-24 14:30:00,40.06,40.06,40.06,40.06,0.0,35.6877,35.6877,35.6877,35.6877,0.0
2006-11-24 15:00:00,40.06,40.06,40.06,40.06,0.0,35.6877,35.6877,35.6877,35.6877,0.0
2006-11-24 15:30:00,40.06,40.06,40.06,40.06,0.0,35.6877,35.6877,35.6877,35.6877,0.0
2006-11-27 09:30:00,40.17,40.21,39.87,39.9,196000.0,35.7857,35.8213,35.5184,35.5452,196000.0
2006-11-27 10:00:00,39.88,40.01,39.88,39.91,176400.0,35.5274,35.6432,35.5274,35.5541,176400.0
2006-11-27 10:30:00,39.92,40.07,39.9,40.01,174300.0,35.563,35.6966,35.5452,35.6432,174300.0
2006-11-27 11:00:00,40.02,40.06,39.95,39.99,196300.0,35.6521,35.6877,35.5897,35.6253,196300.0
2006-11-27 11:30:00,39.99,40.07,39.97,40.0,89100.0,35.6253,35.6966,35.6075,35.6343,89100.0
2006-11-27 12:00:00,40.0,40.07,40.0,40.04,78900.0,35.6343,35.6966,35.6343,35.6699,78900.0
2006-11-27 12:30:00,40.03,40.03,39.98,40.01,103800.0,35.661,35.661,35.6164,35.6432,103800.0
2006-11-27 13:00:00,40.01,40.06,39.97,40.06,80800.0,35.6432,35.6877,35.6075,35.6877,80800.0
2006-11-27 13:30:00,40.05,40.06,39.97,40.0,123000.0,35.6788,35.6877,35.6075,35.6343,123000.0
2006-11-27 14:00:00,40.0,40.01,39.94,39.97,154700.0,35.6343,35.6432,35.5808,35.6075,154700.0
2006-11-27 14:30:00,39.97,40.03,39.96,39.99,149000.0,35.6075,35.661,35.5986,35.6253,149000.0
2006-11-27 15:00:00,39.99,40.09,39.98,40.07,174700.0,35.6253,35.7144,35.6164,35.6966,174700.0
2006-11-27 15:30:00,40.07,40.12,39.98,39.99,184700.0,35.6966,35.7412,35.6164,35.6253,184700.0
2006-11-28 09:30:00,39.86,40.05,39.83,40.0,157300.0,35.5095,35.6788,35.4828,35.6343,157300.0
2006-11-28 10:00:00,40.0,40.1,39.83,40.04,173400.0,35.6343,35.7233,35.4828,35.6699,173400.0
2006-11-28 10:30:00,40.04,40.13,39.99,40.08,147200.0,35.6699,35.7501,35.6253,35.7055,147200.0
2006-11-28 11:00:00,40.09,40.12,40.02,40.02,110100.0,35.7144,35.7412,35.6521,35.6521,110100.0
2006-11-28 11:30:00,40.02,40.06,40.0,40.01,178600.0,35.6521,35.6877,35.6343,35.6432,178600.0
2006-11-28 12:00:00,40.0,40.07,39.97,40.05,52900.0,35.6343,35.6966,35.6075,35.6788,52900.0
2006-11-28 12:30:00,40.04,40.05,39.98,40.01,160400.0,35.6699,35.6788,35.6164,35.6432,160400.0
2006-11-28 13:00:00,40.02,40.14,39.98,39.99,180500.0,35.6521,35.759,35.6164,35.6253,180500.0
2006-11-28 13:30:00,39.99,40.01,39.89,39.9,105300.0,35.6253,35.6432,35.5363,35.5452,105300.0
2006-11-28 14:00:00,39.9,40.0,39.88,40.0,293000.0,35.5452,35.6343,35.5274,35.6343,293000.0
2006-11-28 14:30:00,40.0,40.02,39.88,39.91,214300.0,35.6343,35.6521,35.5274,35.5541,214300.0
2006-11-28 15:00:00,39.92,40.09,39.89,40.0,360900.0,35.563,35.7144,35.5363,35.6343,360900.0
2006-11-28 15:30:00,40.0,40.02,39.89,39.9,383100.0,35.6343,35.6521,35.5363,35.5452,383100.0
2006-11-29 09:30:00,40.02,40.13,39.98,40.05,65500.0,35.7074,35.8055,35.6717,35.7341,65500.0
2006-11-29 10:00:00,40.05,40.1,40.0,40.03,76200.0,35.7341,35.7787,35.6895,35.7163,76200.0
2006-11-29 10:30:00,40.04,40.12,40.0,40.04,95700.0,35.7252,35.7966,35.6895,35.7252,95700.0
2006-11-29 11:00:00,40.03,40.25,40.02,40.19,73700.0,35.7163,35.9126,35.7074,35.859,73700.0
2006-11-29 11:30:00,40.18,40.18,40.05,40.05,61900.0,35.8501,35.8501,35.7341,35.7341,61900.0
2006-11-29 12:00:00,40.06,40.1,40.04,40.08,44600.0,35.7431,35.7787,35.7252,35.7609,44600.0
2006-11-29 12:30:00,40.09,40.1,40.05,40.08,49400.0,35.7698,35.7787,35.7341,35.7609,49400.0
2006-11-29 13:00:00,40.08,40.08,40.0,40.0,68700.0,35.7609,35.7609,35.6895,35.6895,68700.0
2006-11-29 13:30:00,40.0,40.05,39.95,40.04,74100.0,35.6895,35.7341,35.6449,35.7252,74100.0
2006-11-29 14:00:00,40.04,40.05,39.96,39.99,115600.0,35.7252,35.7341,35.6538,35.6806,115600.0
2006-11-29 14:30:00,39.98,40.19,39.98,40.19,103300.0,35.6717,35.859,35.6717,35.859,103300.0
2006-11-29 15:00:00,40.18,40.24,40.13,40.22,91100.0,35.8501,35.9037,35.8055,35.8858,91100.0
2006-11-29 15:30:00,40.22,40.29,40.18,40.25,83900.0,35.8858,35.9483,35.8501,35.9126,83900.0
2006-11-30 09:30:00,40.26,40.35,40.04,40.09,62600.0,35.9215,36.0018,35.7252,35.7698,62600.0
2006-11-30 10:00:00,40.09,40.1,39.88,40.04,81400.0,35.7698,35.7787,35.5825,35.7252,81400.0
2006-11-30 10:30:00,40.04,40.19,40.02,40.09,119900.0,35.7252,35.859,35.7074,35.7698,119900.0
2006-11-30 11:00:00,40.06,40.07,39.88,39.97,127800.0,35.7431,35.752,35.5825,35.6628,127800.0
2006-11-30 11:30:00,39.98,39.99,39.8,39.89,108700.0,35.6717,35.6806,35.5111,35.5914,108700.0
2006-11-30 12:00:00,39.92,39.99,39.9,39.98,70000.0,35.6181,35.6806,35.6003,35.6717,70000.0
2006-11-30 12:30:00,39.99,40.06,39.99,40.0,59100.0,35.6806,35.7431,35.6806,35.6895,59100.0
2006-11-30 13:00:00,40.01,40.15,40.0,40.15,72600.0,35.6984,35.8234,35.6895,35.8234,72600.0
2006-11-30 13:30:00,40.15,40.15,40.0,40.0,73000.0,35.8234,35.8234,35.6895,35.6895,73000.0
2006-11-30 14:00:00,40.0,40.05,40.0,40.04,66500.0,35.6895,35.7341,35.6895,35.7252,66500.0
2006-11-30 14:30:00,40.04,40.19,40.02,40.06,87600.0,35.7252,35.859,35.7074,35.7431,87600.0
2006-11-30 15:00:00,40.08,40.09,40.01,40.08,86600.0,35.7609,35.7698,35.6984,35.7609,86600.0
2006-11-30 15:30:00,40.07,40.07,39.91,39.91,212000.0,35.752,35.752,35.6092,35.6092,212000.0
2006-12-01 09:30:00,39.91,39.98,39.78,39.89,111200.0,35.6092,35.6717,35.4932,35.5914,111200.0
2006-12-01 10:00:00,39.89,39.89,39.64,39.68,110000.0,35.5914,35.5914,35.3683,35.404,110000.0
2006-12-01 10:30:00,39.7,39.72,39.55,39.66,100400.0,35.4219,35.4397,35.288,35.3862,100400.0
2006-12-01 11:00:00,39.66,39.89,39.66,39.88,125000.0,35.3862,35.5914,35.3862,35.5825,125000.0
2006-12-01 11:30:00,39.9,40.14,39.88,40.12,113000.0,35.6003,35.8144,35.5825,35.7966,113000.0
2006-12-01 12:00:00,40.12,40.17,40.02,40.07,105100.0,35.7966,35.8412,35.7074,35.752,105100.0
2006-12-01 12:30:00,40.08,40.19,40.05,40.17,70000.0,35.7609,35.859,35.7341,35.8412,70000.0
2006-12-01 13:00:00,40.18,40.2,40.0,40.18,127800.0,35.8501,35.868,35.6895,35.8501,127800.0
2006-12-01 13:30:00,40.17,40.3,40.15,40.26,154600.0,35.8412,35.9572,35.8234,35.9215,154600.0
2006-12-01 14:00:00,40.23,40.25,40.05,40.11,165400.0,35.8947,35.9126,35.7341,35.7877,165400.0
2006-12-01 14:30:00,40.11,40.16,40.03,40.07,130100.0,35.7877,35.8323,35.7163,35.752,130100.0
2006-12-01 15:00:00,40.07,40.25,40.07,40.25,121000.0,35.752,35.9126,35.752,35.9126,121000.0
2006-12-01 15:30:00,40.23,40.37,40.2,40.32,167700.0,35.8947,36.0197,35.868,35.975,167700.0
2006-12-04 09:30:00,40.42,40.42,40.13,40.13,149300.0,36.0643,36.0643,35.8055,35.8055,149300.0
2006-12-04 10:00:00,40.12,40.23,40.03,40.04,69700.0,35.7966,35.8947,35.7163,35.7252,69700.0
2006-12-04 10:30:00,40.03,40.05,40.0,40.02,65000.0,35.7163,35.7341,35.6895,35.7074,65000.0
2006-12-04 11:00:00,40.02,40.09,40.01,40.06,61400.0,35.7074,35.7698,35.6984,35.7431,61400.0
2006-12-04 11:30:00,40.06,40.06,40.0,40.05,55800.0,35.7431,35.7431,35.6895,35.7341,55800.0
2006-12-04 12:00:00,40.05,40.09,40.04,40.05,61900.0,35.7341,35.7698,35.7252,35.7341,61900.0
2006-12-04 12:30:00,40.05,40.11,40.01,40.03,42900.0,35.7341,35.7877,35.6984,35.7163,42900.0
2006-12-04 13:00:00,40.03,40.07,40.0,40.02,51600.0,35.7163,35.752,35.6895,35.7074,51600.0
2006-12-04 13:30:00,40.01,40.19,40.01,40.18,110600.0,35.6984,35.859,35.6984,35.8501,110600.0
2006-12-04 14:00:00,40.18,40.27,40.18,40.22,103700.0,35.8501,35.9304,35.8501,35.8858,103700.0
2006-12-04 14:30:00,40.21,40.35,40.21,40.33,110600.0,35.8769,36.0018,35.8769,35.984,110600.0
2006-12-04 15:00:00,40.34,40.35,40.23,40.32,136600.0,35.9929,36.0018,35.8947,35.975,136600.0
2006-12-04 15:30:00,40.32,40.41,40.3,40.38,226800.0,35.975,36.0553,35.9572,36.0286,226800.0
2006-12-05 09:30:00,40.3,40.45,40.17,40.19,106300.0,35.9572,36.091,35.8412,35.859,106300.0
2006-12-05 10:00:00,40.17,40.4,40.15,40.25,142200.0,35.8412,36.0464,35.8234,35.9126,142200.0
2006-12-05 10:30:00,40.26,40.34,40.23,40.33,130500.0,35.9215,35.9929,35.8947,35.984,130500.0
2006-12-05 11:00:00,40.33,40.4,40.31,40.4,178000.0,35.984,36.0464,35.9661,36.0464,178000.0
2006-12-05 11:30:00,40.38,40.39,40.31,40.31,62300.0,36.0286,36.0375,35.9661,35.9661,62300.0
2006-12-05 12:00:00,40.31,40.35,40.29,40.35,97700.0,35.9661,36.0018,35.9483,36.0018,97700.0
2006-12-05 12:30:00,40.34,40.39,40.3,40.35,60400.0,35.9929,36.0375,35.9572,36.0018,60400.0
2006-12-05 13:00:00,40.35,40.41,40.34,40.35,78100.0,36.0018,36.0553,35.9929,36.0018,78100.0
2006-12-05 13:30:00,40.34,40.36,40.3,40.35,67800.0,35.9929,36.0107,35.9572,36.0018,67800.0
2006-12-05 14:00:00,40.36,40.44,40.32,40.39,71400.0,36.0107,36.0821,35.975,36.0375,71400.0
2006-12-05 14:30:00,40.41,40.42,40.36,40.37,64900.0,36.0553,36.0643,36.0107,36.0197,64900.0
2006-12-05 15:00:00,40.36,40.4,40.32,40.35,82000.0,36.0107,36.0464,35.975,36.0018,82000.0
2006-12-05 15:30:00,40.35,40.44,40.34,40.43,160200.0,36.0018,36.0821,35.9929,36.0732,160200.0
2006-12-06 09:30:00,40.45,40.45,40.28,40.34,90900.0,36.091,36.091,35.9393,35.9929,90900.0
2006-12-06 10:00:00,40.33,40.4,40.31,40.35,39400.0,35.984,36.0464,35.9661,36.0018,39400.0
2006-12-06 10:30:00,40.37,40.5,40.35,40.47,75900.0,36.0197,36.1356,36.0018,36.1089,75900.0
2006-12-06 11:00:00,40.47,40.59,40.47,40.59,64700.0,36.1089,36.2159,36.1089,36.2159,64700.0
2006-12-06 11:30:00,40.57,40.59,40.55,40.58,39900.0,36.1981,36.2159,36.1803,36.207,39900.0
2006-12-06 12:00:00,40.56,40.63,40.56,40.62,29400.0,36.1892,36.2516,36.1892,36.2427,29400.0
2006-12-06 12:30:00,40.63,40.68,40.55,40.67,34700.0,36.2516,36.2962,36.1803,36.2873,34700.0
2006-12-06 13:00:00,40.66,40.69,40.64,40.67,34800.0,36.2784,36.3052,36.2606,36.2873,34800.0
2006-12-06 13:30:00,40.66,40.69,40.58,40.61,51800.0,36.2784,36.3052,36.207,36.2338,51800.0
2006-12-06 14:00:00,40.61,40.62,40.55,40.56,53100.0,36.2338,36.2427,36.1803,36.1892,53100.0
2006-12-06 14:30:00,40.56,40.64,40.55,40.63,84200.0,36.1892,36.2606,36.1803,36.2516,84200.0
2006-12-06 15:00:00,40.63,40.66,40.57,40.59,46500.0,36.2516,36.2784,36.1981,36.2159,46500.0
2006-12-06 15:30:00,40.59,40.65,40.58,40.62,78500.0,36.2159,36.2695,36.207,36.2427,78500.0
2006-12-07 09:30:00,40.73,40.74,40.6,40.71,61200.0,36.3409,36.3498,36.2249,36.323,61200.0
2006-12-07 10:00:00,40.71,40.72,40.55,40.55,68300.0,36.323,36.3319,36.1803,36.1803,68300.0
2006-12-07 10:30:00,40.54,40.57,40.46,40.57,80400.0,36.1713,36.1981,36.1,36.1981,80400.0
2006-12-07 11:00:00,40.55,40.58,40.54,40.55,57000.0,36.1803,36.207,36.1713,36.1803,57000.0
2006-12-07 11:30:00,40.56,40.76,40.55,40.74,82800.0,36.1892,36.3676,36.1803,36.3498,82800.0
2006-12-07 12:00:00,40.73,40.74,40.65,40.7,39500.0,36.3409,36.3498,36.2695,36.3141,39500.0
2006-12-07 12:30:00,40.71,40.8,40.7,40.74,66000.0,36.323,36.4033,36.3141,36.3498,66000.0
2006-12-07 13:00:00,40.74,40.77,40.7,40.77,37600.0,36.3498,36.3765,36.3141,36.3765,37600.0
2006-12-07 13:30:00,40.78,40.8,40.65,40.65,82600.0,36.3855,36.4033,36.2695,36.2695,82600.0
2006-12-07 14:00:00,40.65,40.65,40.55,40.58,119100.0,36.2695,36.2695,36.1803,36.207,119100.0
2006-12-07 14:30:00,40.58,40.63,40.55,40.57,81700.0,36.207,36.2516,36.1803,36.1981,81700.0
2006-12-07 15:00:00,40.57,40.64,40.54,40.6,154800.0,36.1981,36.2606,36.1713,36.2249,154800.0
2006-12-07 15:30:00,40.59,40.61,40.49,40.61,292400.0,36.2159,36.2338,36.1267,36.2338,292400.0
2006-12-08 09:30:00,40.74,40.96,40.63,40.8,93400.0,36.3498,36.5461,36.2516,36.4033,93400.0
2006-12-08 10:00:00,40.79,40.81,40.65,40.7,58900.0,36.3944,36.4122,36.2695,36.3141,58900.0
2006-12-08 10:30:00,40.7,40.86,40.69,40.81,28700.0,36.3141,36.4568,36.3052,36.4122,28700.0
2006-12-08 11:00:00,40.81,40.87,40.75,40.77,97400.0,36.4122,36.4658,36.3587,36.3765,97400.0
2006-12-08 11:30:00,40.77,40.84,40.65,40.65,103200.0,36.3765,36.439,36.2695,36.2695,103200.0
2006-12-08 12:00:00,40.65,40.74,40.63,40.67,93800.0,36.2695,36.3498,36.2516,36.2873,93800.0
2006-12-08 12:30:00,40.67,40.71,40.59,40.7,92600.0,36.2873,36.323,36.2159,36.3141,92600.0
2006-12-08 13:00:00,40.71,40.72,40.62,40.66,67000.0,36.323,36.3319,36.2427,36.2784,67000.0
2006-12-08 13:30:00,40.66,40.71,40.63,40.65,152500.0,36.2784,36.323,36.2516,36.2695,152500.0
2006-12-08 14:00:00,40.65,40.7,40.56,40.56,109000.0,36.2695,36.3141,36.1892,36.1892,109000.0
2006-12-08 14:30:00,40.57,40.6,40.53,40.58,66900.0,36.1981,36.2249,36.1624,36.207,66900.0
2006-12-08 15:00:00,40.58,40.61,40.54,40.58,88500.0,36.207,36.2338,36.1713,36.207,88500.0
2006-12-08 15:30:00,40.57,40.7,40.54,40.62,175000.0,36.1981,36.3141,36.1713,36.2427,175000.0
2006-12-11 09:30:00,40.68,40.95,40.67,40.72,68700.0,36.2962,36.5371,36.2873,36.3319,68700.0
2006-12-11 10:00:00,40.72,40.92,40.68,40.88,43400.0,36.3319,36.5104,36.2962,36.4747,43400.0
2006-12-11 10:30:00,40.89,40.96,40.83,40.95,32600.0,36.4836,36.5461,36.4301,36.5371,32600.0
2006-12-11 11:00:00,40.96,41.07,40.96,41.03,59000.0,36.5461,36.6442,36.5461,36.6085,59000.0
2006-12-11 11:30:00,41.03,41.08,41.03,41.08,49200.0,36.6085,36.6531,36.6085,36.6531,49200.0
2006-12-11 12:00:00,41.07,41.08,40.97,40.98,50900.0,36.6442,36.6531,36.555,36.5639,50900.0
2006-12-11 12:30:00,40.98,41.09,40.97,41.08,53800.0,36.5639,36.6621,36.555,36.6531,53800.0
2006-12-11 13:00:00,41.08,41.14,41.05,41.14,32400.0,36.6531,36.7067,36.6264,36.7067,32400.0
2006-12-11 13:30:00,41.14,41.17,41.09,41.16,41800.0,36.7067,36.7334,36.6621,36.7245,41800.0
2006-12-11 14:00:00,41.16,41.19,41.15,41.16,60800.0,36.7245,36.7513,36.7156,36.7245,60800.0
2006-12-11 14:30:00,41.16,41.21,41.15,41.2,38000.0,36.7245,36.7691,36.7156,36.7602,38000.0
2006-12-11 15:00:00,41.19,41.28,41.18,41.25,106900.0,36.7513,36.8316,36.7424,36.8048,106900.0
2006-12-11 15:30:00,41.23,41.26,41.22,41.23,98300.0,36.787,36.8137,36.7781,36.787,98300.0
2006-12-12 09:30:00,41.23,41.23,40.99,41.06,70500.0,36.787,36.787,36.5728,36.6353,70500.0
2006-12-12 10:00:00,41.07,41.19,41.01,41.14,82400.0,36.6442,36.7513,36.5907,36.7067,82400.0
2006-12-12 10:30:00,41.14,41.2,41.11,41.2,74700.0,36.7067,36.7602,36.6799,36.7602,74700.0
2006-12-12 11:00:00,41.18,41.26,41.15,41.16,81600.0,36.7424,36.8137,36.7156,36.7245,81600.0
2006-12-12 11:30:00,41.16,41.16,41.0,41.02,81700.0,36.7245,36.7245,36.5818,36.5996,81700.0
2006-12-12 12:00:00,41.03,41.04,40.82,40.85,109600.0,36.6085,36.6174,36.4212,36.4479,109600.0
2006-12-12 12:30:00,40.85,40.95,40.84,40.89,45200.0,36.4479,36.5371,36.439,36.4836,45200.0
2006-12-12 13:00:00,40.89,40.93,40.86,40.92,39100.0,36.4836,36.5193,36.4568,36.5104,39100.0
2006-12-12 13:30:00,40.92,40.96,40.9,40.92,48800.0,36.5104,36.5461,36.4925,36.5104,48800.0
2006-12-12 14:00:00,40.92,41.08,40.85,41.08,111500.0,36.5104,36.6531,36.4479,36.6531,111500.0
2006-12-12 14:30:00,41.08,41.08,40.88,41.03,129300.0,36.6531,36.6531,36.4747,36.6085,129300.0
2006-12-12 15:00:00,41.04,41.1,41.01,41.09,118900.0,36.6174,36.671,36.5907,36.6621,118900.0
2006-12-12 15:30:00,41.09,41.1,41.02,41.07,114000.0,36.6621,36.671,36.5996,36.6442,114000.0
2006-12-13 09:30:00,41.3,41.3,41.1,41.12,120700.0,36.8494,36.8494,36.671,36.6888,120700.0
2006-12-13 10:00:00,41.12,41.18,41.07,41.16,136300.0,36.6888,36.7424,36.6442,36.7245,136300.0
2006-12-13 10:30:00,41.15,41.42,41.15,41.36,167900.0,36.7156,36.9565,36.7156,36.903,167900.0
2006-12-13 11:00:00,41.36,41.51,41.36,41.49,108700.0,36.903,37.0368,36.903,37.019,108700.0
2006-12-13 11:30:00,41.49,41.51,41.43,41.45,81300.0,37.019,37.0368,36.9654,36.9833,81300.0
2006-12-13 12:00:00,41.44,41.45,41.35,41.36,63000.0,36.9743,36.9833,36.894,36.903,63000.0
2006-12-13 12:30:00,41.36,41.36,41.29,41.33,79500.0,36.903,36.903,36.8405,36.8762,79500.0
2006-12-13 13:00:00,41.33,41.37,41.33,41.36,36300.0,36.8762,36.9119,36.8762,36.903,36300.0
2006-12-13 13:30:00,41.37,41.38,41.32,41.34,69000.0,36.9119,36.9208,36.8673,36.8851,69000.0
2006-12-13 14:00:00,41.34,41.41,41.32,41.41,50400.0,36.8851,36.9476,36.8673,36.9476,50400.0
2006-12-13 14:30:00,41.4,41.43,41.39,41.4,62500.0,36.9387,36.9654,36.9297,36.9387,62500.0
2006-12-13 15:00:00,41.4,41.43,41.36,41.4,73200.0,36.9387,36.9654,36.903,36.9387,73200.0
2006-12-13 15:30:00,41.41,41.48,41.4,41.44,136000.0,36.9476,37.01,36.9387,36.9743,136000.0
2006-12-14 09:30:00,41.44,41.71,41.28,41.51,100000.0,36.9743,37.2152,36.8316,37.0368,100000.0
2006-12-14 10:00:00,41.51,41.6,41.3,41.38,112400.0,37.0368,37.1171,36.8494,36.9208,112400.0
2006-12-14 10:30:00,41.38,41.51,41.38,41.46,98200.0,36.9208,37.0368,36.9208,36.9922,98200.0
2006-12-14 11:00:00,41.45,41.5,41.42,41.46,71900.0,36.9833,37.0279,36.9565,36.9922,71900.0
2006-12-14 11:30:00,41.45,41.45,41.34,41.37,62600.0,36.9833,36.9833,36.8851,36.9119,62600.0
2006-12-14 12:00:00,41.38,41.42,41.37,41.39,60800.0,36.9208,36.9565,36.9119,36.9297,60800.0
2006-12-14 12:30:00,41.39,41.47,41.39,41.43,62600.0,36.9297,37.0011,36.9297,36.9654,62600.0
2006-12-14 13:00:00,41.43,41.46,41.39,41.4,47700.0,36.9654,36.9922,36.9297,36.9387,47700.0
2006-12-14 13:30:00,41.4,41.46,41.35,41.44,105300.0,36.9387,36.9922,36.894,36.9743,105300.0
2006-12-14 14:00:00,41.44,41.45,41.34,41.45,87000.0,36.9743,36.9833,36.8851,36.9833,87000.0
2006-12-14 14:30:00,41.44,41.47,41.38,41.43,111100.0,36.9743,37.0011,36.9208,36.9654,111100.0
2006-12-14 15:00:00,41.43,41.44,41.37,41.39,71600.0,36.9654,36.9743,36.9119,36.9297,71600.0
2006-12-14 15:30:00,41.4,41.43,41.35,41.35,200200.0,36.9387,36.9654,36.894,36.894,200200.0
2006-12-15 09:30:00,41.46,41.53,41.35,41.46,566600.0,36.9922,37.0546,36.894,36.9922,566600.0
2006-12-15 10:00:00,41.44,41.5,41.4,41.49,73900.0,36.9743,37.0279,36.9387,37.019,73900.0
2006-12-15 10:30:00,41.49,41.65,41.48,41.65,82500.0,37.019,37.1617,37.01,37.1617,82500.0
2006-12-15 11:00:00,41.65,41.67,41.61,41.62,45700.0,37.1617,37.1796,37.126,37.1349,45700.0
2006-12-15 11:30:00,41.62,41.66,41.57,41.63,43100.0,37.1349,37.1706,37.0903,37.1439,43100.0
2006-12-15 12:00:00,41.64,41.64,41.43,41.43,53200.0,37.1528,37.1528,36.9654,36.9654,53200.0
2006-12-15 12:30:00,41.43,41.48,41.42,41.42,36300.0,36.9654,37.01,36.9565,36.9565,36300.0
2006-12-15 13:00:00,41.41,41.45,41.35,41.4,38800.0,36.9476,36.9833,36.894,36.9387,38800.0
2006-12-15 13:30:00,41.41,41.46,41.31,41.46,71200.0,36.9476,36.9922,36.8584,36.9922,71200.0
2006-12-15 14:00:00,41.45,41.61,41.4,41.61,133200.0,36.9833,37.126,36.9387,37.126,133200.0
2006-12-15 14:30:00,41.63,41.68,41.54,41.68,105300.0,37.1439,37.1885,37.0636,37.1885,105300.0
2006-12-15 15:00:00,41.69,41.72,41.66,41.66,87900.0,37.1974,37.2242,37.1706,37.1706,87900.0
2006-12-15 15:30:00,41.66,41.67,41.56,41.61,157600.0,37.1706,37.1796,37.0814,37.126,157600.0
2006-12-18 09:30:00,41.66,41.66,41.16,41.28,170700.0,37.1706,37.1706,36.7245,36.8316,170700.0
2006-12-18 10:00:00,41.28,41.34,41.2,41.21,83700.0,36.8316,36.8851,36.7602,36.7691,83700.0
2006-12-18 10:30:00,41.21,41.21,41.08,41.13,122600.0,36.7691,36.7691,36.6531,36.6978,122600.0
2006-12-18 11:00:00,41.12,41.16,41.1,41.13,53600.0,36.6888,36.7245,36.671,36.6978,53600.0
2006-12-18 11:30:00,41.14,41.14,41.02,41.06,65400.0,36.7067,36.7067,36.5996,36.6353,65400.0
2006-12-18 12:00:00,41.05,41.12,41.0,41.1,54900.0,36.6264,36.6888,36.5818,36.671,54900.0
2006-12-18 12:30:00,41.11,41.22,41.1,41.21,62800.0,36.6799,36.7781,36.671,36.7691,62800.0
2006-12-18 13:00:00,41.2,41.28,41.17,41.26,74800.0,36.7602,36.8316,36.7334,36.8137,74800.0
2006-12-18 13:30:00,41.27,41.4,41.26,41.38,110000.0,36.8227,36.9387,36.8137,36.9208,110000.0
2006-12-18 14:00:00,41.4,41.51,41.38,41.49,138000.0,36.9387,37.0368,36.9208,37.019,138000.0
2006-12-18 14:30:00,41.49,41.5,41.45,41.49,86000.0,37.019,37.0279,36.9833,37.019,86000.0
2006-12-18 15:00:00,41.49,41.51,41.34,41.34,81100.0,37.019,37.0368,36.8851,36.8851,81100.0
2006-12-18 15:30:00,41.34,41.36,41.25,41.3,105500.0,36.8851,36.903,36.8048,36.8494,105500.0
2006-12-19 09:30:00,41.23,41.34,41.12,41.12,100200.0,36.787,36.8851,36.6888,36.6888,100200.0
2006-12-19 10:00:00,41.12,41.17,41.1,41.13,83700.0,36.6888,36.7334,36.671,36.6978,83700.0
2006-12-19 10:30:00,41.13,41.35,41.13,41.34,56900.0,36.6978,36.894,36.6978,36.8851,56900.0
2006-12-19 11:00:00,41.34,41.39,41.24,41.29,65200.0,36.8851,36.9297,36.7959,36.8405,65200.0
2006-12-19 11:30:00,41.28,41.35,41.21,41.34,59700.0,36.8316,36.894,36.7691,36.8851,59700.0
2006-12-19 12:00:00,41.35,41.38,41.28,41.29,64500.0,36.894,36.9208,36.8316,36.8405,64500.0
2006-12-19 12:30:00,41.3,41.36,41.28,41.36,43500.0,36.8494,36.903,36.8316,36.903,43500.0
2006-12-19 13:00:00,41.36,41.37,41.34,41.34,24100.0,36.903,36.9119,36.8851,36.8851,24100.0
2006-12-19 13:30:00,41.35,41.44,41.34,41.42,48200.0,36.894,36.9743,36.8851,36.9565,48200.0
2006-12-19 14:00:00,41.42,41.54,41.41,41.48,55100.0,36.9565,37.0636,36.9476,37.01,55100.0
2006-12-19 14:30:00,41.48,41.5,41.43,41.47,47600.0,37.01,37.0279,36.9654,37.0011,47600.0
2006-12-19 15:00:00,41.47,41.54,41.44,41.46,80700.0,37.0011,37.0636,36.9743,36.9922,80700.0
2006-12-19 15:30:00,41.46,41.52,41.45,41.51,88600.0,36.9922,37.0457,36.9833,37.0368,88600.0
2006-12-20 09:30:00,41.57,41.57,41.42,41.5,123500.0,37.0903,37.0903,36.9565,37.0279,123500.0
2006-12-20 10:00:00,41.48,41.57,41.45,41.47,73200.0,37.01,37.0903,36.9833,37.0011,73200.0
2006-12-20 10:30:00,41.47,41.52,41.42,41.47,61000.0,37.0011,37.0457,36.9565,37.0011,61000.0
2006-12-20 11:00:00,41.47,41.49,41.38,41.38,44300.0,37.0011,37.019,36.9208,36.9208,44300.0
2006-12-20 11:30:00,41.39,41.4,41.29,41.3,53400.0,36.9297,36.9387,36.8405,36.8494,53400.0
2006-12-20 12:00:00,41.3,41.33,41.29,41.31,25000.0,36.8494,36.8762,36.8405,36.8584,25000.0
2006-12-20 12:30:00,41.32,41.33,41.27,41.31,21500.0,36.8673,36.8762,36.8227,36.8584,21500.0
2006-12-20 13:00:00,41.31,41.31,41.23,41.26,42800.0,36.8584,36.8584,36.787,36.8137,42800.0
2006-12-20 13:30:00,41.27,41.3,41.23,41.29,57100.0,36.8227,36.8494,36.787,36.8405,57100.0
2006-12-20 14:00:00,41.29,41.3,41.26,41.28,36400.0,36.8405,36.8494,36.8137,36.8316,36400.0
2006-12-20 14:30:00,41.27,41.3,41.25,41.28,45400.0,36.8227,36.8494,36.8048,36.8316,45400.0
2006-12-20 15:00:00,41.27,41.3,41.22,41.28,105300.0,36.8227,36.8494,36.7781,36.8316,105300.0
2006-12-20 15:30:00,41.28,41.29,41.18,41.18,119100.0,36.8316,36.8405,36.7424,36.7424,119100.0
2006-12-21 09:30:00,41.3,41.49,41.26,41.38,86200.0,36.8494,37.019,36.8137,36.9208,86200.0
2006-12-21 10:00:00,41.38,41.45,41.36,41.44,58400.0,36.9208,36.9833,36.903,36.9743,58400.0
2006-12-21 10:30:00,41.44,41.51,41.4,41.41,74500.0,36.9743,37.0368,36.9387,36.9476,74500.0
2006-12-21 11:00:00,41.4,41.47,41.35,41.44,86600.0,36.9387,37.0011,36.894,36.9743,86600.0
2006-12-21 11:30:00,41.43,41.48,41.42,41.46,30800.0,36.9654,37.01,36.9565,36.9922,30800.0
2006-12-21 12:00:00,41.45,41.48,41.41,41.41,37200.0,36.9833,37.01,36.9476,36.9476,37200.0
2006-12-21 12:30:00,41.41,41.46,41.39,41.43,34000.0,36.9476,36.9922,36.9297,36.9654,34000.0
2006-12-21 13:00:00,41.43,41.46,41.37,41.46,56400.0,36.9654,36.9922,36.9119,36.9922,56400.0
2006-12-21 13:30:00,41.48,41.56,41.46,41.55,97500.0,37.01,37.0814,36.9922,37.0725,97500.0
2006-12-21 14:00:00,41.54,41.61,41.52,41.58,77400.0,37.0636,37.126,37.0457,37.0993,77400.0
2006-12-21 14:30:00,41.59,41.67,41.55,41.59,68600.0,37.1082,37.1796,37.0725,37.1082,68600.0
2006-12-21 15:00:00,41.58,41.66,41.55,41.61,79900.0,37.0993,37.1706,37.0725,37.126,79900.0
2006-12-21 15:30:00,41.6,41.74,41.6,41.74,192800.0,37.1171,37.242,37.1171,37.242,192800.0
2006-12-22 09:30:00,41.85,41.85,41.64,41.75,88200.0,37.3402,37.3402,37.1528,37.2509,88200.0
2006-12-22 10:00:00,41.75,41.83,41.61,41.73,134700.0,37.2509,37.3223,37.126,37.2331,134700.0
2006-12-22 10:30:00,41.73,41.75,41.67,41.69,42200.0,37.2331,37.2509,37.1796,37.1974,42200.0
2006-12-22 11:00:00,41.69,41.7,41.57,41.6,87200.0,37.1974,37.2063,37.0903,37.1171,87200.0
2006-12-22 11:30:00,41.6,41.63,41.56,41.56,62400.0,37.1171,37.1439,37.0814,37.0814,62400.0
2006-12-22 12:00:00,41.55,41.57,41.45,41.45,40200.0,37.0725,37.0903,36.9833,36.9833,40200.0
2006-12-22 12:30:00,41.44,41.52,41.43,41.49,60400.0,36.9743,37.0457,36.9654,37.019,60400.0
2006-12-22 13:00:00,41.49,41.49,41.38,41.39,36700.0,37.019,37.019,36.9208,36.9297,36700.0
2006-12-22 13:30:00,41.39,41.49,41.39,41.46,48200.0,36.9297,37.019,36.9297,36.9922,48200.0
2006-12-22 14:00:00,41.46,41.5,41.44,41.45,43600.0,36.9922,37.0279,36.9743,36.9833,43600.0
2006-12-22 14:30:00,41.44,41.45,41.38,41.42,52900.0,36.9743,36.9833,36.9208,36.9565,52900.0
2006-12-22 15:00:00,41.42,41.5,41.41,41.49,58200.0,36.9565,37.0279,36.9476,37.019,58200.0
2006-12-22 15:30:00,41.48,41.5,41.42,41.45,92700.0,37.01,37.0279,36.9565,36.9833,92700.0
2006-12-26 09:30:00,41.35,41.72,41.32,41.68,42000.0,36.894,37.2242,36.8673,37.1885,42000.0
2006-12-26 10:00:00,41.69,41.74,41.65,41.73,51800.0,37.1974,37.242,37.1617,37.2331,51800.0
2006-12-26 10:30:00,41.71,41.72,41.63,41.63,45400.0,37.2152,37.2242,37.1439,37.1439,45400.0
2006-12-26 11:00:00,41.63,41.63,41.56,41.63,32200.0,37.1439,37.1439,37.0814,37.1439,32200.0
2006-12-26 11:30:00,41.61,41.65,41.59,41.65,35800.0,37.126,37.1617,37.1082,37.1617,35800.0
2006-12-26 12:00:00,41.65,41.67,41.62,41.63,27100.0,37.1617,37.1796,37.1349,37.1439,27100.0
2006-12-26 12:30:00,41.64,41.67,41.63,41.63,14600.0,37.1528,37.1796,37.1439,37.1439,14600.0
2006-12-26 13:00:00,41.63,41.66,41.62,41.63,62800.0,37.1439,37.1706,37.1349,37.1439,62800.0
2006-12-26 13:30:00,41.63,41.69,41.61,41.69,16700.0,37.1439,37.1974,37.126,37.1974,16700.0
2006-12-26 14:00:00,41.68,41.7,41.66,41.7,19000.0,37.1885,37.2063,37.1706,37.2063,19000.0
2006-12-26 14:30:00,41.7,41.71,41.66,41.7,32500.0,37.2063,37.2152,37.1706,37.2063,32500.0
2006-12-26 15:00:00,41.68,41.76,41.68,41.75,33800.0,37.1885,37.2599,37.1885,37.2509,33800.0
2006-12-26 15:30:00,41.75,41.87,41.74,41.84,116400.0,37.2509,37.358,37.242,37.3312,116400.0
2006-12-27 09:30:00,42.09,42.18,42.04,42.06,43300.0,37.5543,37.6346,37.5097,37.5275,43300.0
2006-12-27 10:00:00,42.0,42.07,41.92,41.98,18100.0,37.474,37.5365,37.4026,37.4562,18100.0
2006-12-27 10:30:00,41.99,41.99,41.87,41.9,57800.0,37.4651,37.4651,37.358,37.3848,57800.0
2006-12-27 11:00:00,41.9,41.9,41.86,41.87,40400.0,37.3848,37.3848,37.3491,37.358,40400.0
2006-12-27 11:30:00,41.87,41.87,41.84,41.86,16200.0,37.358,37.358,37.3312,37.3491,16200.0
2006-12-27 12:00:00,41.87,41.88,41.85,41.88,9000.0,37.358,37.3669,37.3402,37.3669,9000.0
2006-12-27 12:30:00,41.88,41.88,41.81,41.81,13100.0,37.3669,37.3669,37.3045,37.3045,13100.0
2006-12-27 13:00:00,41.81,41.82,41.78,41.79,12300.0,37.3045,37.3134,37.2777,37.2866,12300.0
2006-12-27 13:30:00,41.79,41.86,41.79,41.86,21700.0,37.2866,37.3491,37.2866,37.3491,21700.0
2006-12-27 14:00:00,41.86,41.93,41.86,41.9,31000.0,37.3491,37.4115,37.3491,37.3848,31000.0
2006-12-27 14:30:00,41.89,41.93,41.88,41.92,21700.0,37.3759,37.4115,37.3669,37.4026,21700.0
2006-12-27 15:00:00,41.92,41.96,41.91,41.94,45600.0,37.4026,37.4383,37.3937,37.4205,45600.0
2006-12-27 15:30:00,41.94,41.98,41.93,41.97,102400.0,37.4205,37.4562,37.4115,37.4472,102400.0
2006-12-28 09:30:00,41.9,41.99,41.86,41.91,32400.0,37.3848,37.4651,37.3491,37.3937,32400.0
2006-12-28 10:00:00,41.91,41.96,41.8,41.85,63900.0,37.3937,37.4383,37.2956,37.3402,63900.0
2006-12-28 10:30:00,41.83,41.87,41.82,41.84,64600.0,37.3223,37.358,37.3134,37.3312,64600.0
2006-12-28 11:00:00,41.84,41.92,41.79,41.91,55800.0,37.3312,37.4026,37.2866,37.3937,55800.0
2006-12-28 11:30:00,41.91,41.92,41.88,41.92,35000.0,37.3937,37.4026,37.3669,37.4026,35000.0
2006-12-28 12:00:00,41.92,41.93,41.85,41.9,35600.0,37.4026,37.4115,37.3402,37.3848,35600.0
2006-12-28 12:30:00,41.92,41.92,41.87,41.87,19900.0,37.4026,37.4026,37.358,37.358,19900.0
2006-12-28 13:00:00,41.86,41.87,41.79,41.8,52300.0,37.3491,37.358,37.2866,37.2956,52300.0
2006-12-28 13:30:00,41.8,41.85,41.79,41.79,52600.0,37.2956,37.3402,37.2866,37.2866,52600.0
2006-12-28 14:00:00,41.79,41.87,41.76,41.79,38300.0,37.2866,37.358,37.2599,37.2866,38300.0
2006-12-28 14:30:00,41.79,41.84,41.79,41.79,46700.0,37.2866,37.3312,37.2866,37.2866,46700.0
2006-12-28 15:00:00,41.81,41.84,41.75,41.75,46700.0,37.3045,37.3312,37.2509,37.2509,46700.0
2006-12-28 15:30:00,41.76,41.76,41.71,41.71,69300.0,37.2599,37.2599,37.2152,37.2152,69300.0
2006-12-29 09:30:00,41.63,41.75,41.53,41.57,93800.0,37.1439,37.2509,37.0546,37.0903,93800.0
2006-12-29 10:00:00,41.56,41.57,41.44,41.49,42600.0,37.0814,37.0903,36.9743,37.019,42600.0
2006-12-29 10:30:00,41.48,41.49,41.41,41.43,35900.0,37.01,37.019,36.9476,36.9654,35900.0
2006-12-29 11:00:00,41.43,41.49,41.4,41.43,36000.0,36.9654,37.019,36.9387,36.9654,36000.0
2006-12-29 11:30:00,41.43,41.49,41.43,41.48,180700.0,36.9654,37.019,36.9654,37.01,180700.0
2006-12-29 12:00:00,41.47,41.51,41.45,41.48,40800.0,37.0011,37.0368,36.9833,37.01,40800.0
2006-12-29 12:30:00,41.49,41.55,41.48,41.53,81500.0,37.019,37.0725,37.01,37.0546,81500.0
2006-12-29 13:00:00,41.52,41.54,41.51,41.53,64300.0,37.0457,37.0636,37.0368,37.0546,64300.0
2006-12-29 13:30:00,41.53,41.59,41.51,41.55,115000.0,37.0546,37.1082,37.0368,37.0725,115000.0
2006-12-29 14:00:00,41.55,41.58,41.5,41.51,49200.0,37.0725,37.0993,37.0279,37.0368,49200.0
2006-12-29 14:30:00,41.5,41.52,41.47,41.49,95000.0,37.0279,37.0457,37.0011,37.019,95000.0
2006-12-29 15:00:00,41.49,41.55,41.35,41.38,103100.0,37.019,37.0725,36.894,36.9208,103100.0
2006-12-29 15:30:00,41.38,41.5,41.38,41.44,216800.0,36.9208,37.0279,36.9208,36.9743,216800.0
2007-01-03 09:30:00,41.5,41.84,41.37,41.52,159300.0,37.0279,37.3312,36.9119,37.0457,159300.0
2007-01-03 10:00:00,41.51,41.8,41.5,41.71,129600.0,37.0368,37.2956,37.0279,37.2152,129600.0
2007-01-03 10:30:00,41.71,41.71,41.56,41.6,71200.0,37.2152,37.2152,37.0814,37.1171,71200.0
2007-01-03 11:00:00,41.61,41.62,41.53,41.54,72000.0,37.126,37.1349,37.0546,37.0636,72000.0
2007-01-03 11:30:00,41.53,41.54,41.48,41.53,56400.0,37.0546,37.0636,37.01,37.0546,56400.0
2007-01-03 12:00:00,41.54,41.54,41.44,41.49,49100.0,37.0636,37.0636,36.9743,37.019,49100.0
2007-01-03 12:30:00,41.49,41.52,41.43,41.48,70300.0,37.019,37.0457,36.9654,37.01,70300.0
2007-01-03 13:00:00,41.5,41.51,41.37,41.43,92300.0,37.0279,37.0368,36.9119,36.9654,92300.0
2007-01-03 13:30:00,41.42,41.43,41.36,41.43,79900.0,36.9565,36.9654,36.903,36.9654,79900.0
2007-01-03 14:00:00,41.42,41.5,41.26,41.32,124200.0,36.9565,37.0279,36.8137,36.8673,124200.0
2007-01-03 14:30:00,41.33,41.4,41.14,41.18,92100.0,36.8762,36.9387,36.7067,36.7424,92100.0
2007-01-03 15:00:00,41.18,41.28,41.15,41.19,90400.0,36.7424,36.8316,36.7156,36.7513,90400.0
2007-01-03 15:30:00,41.19,41.29,41.18,41.24,163300.0,36.7513,36.8405,36.7424,36.7959,163300.0
2007-01-04 09:30:00,41.11,41.12,40.84,40.91,147500.0,36.6799,36.6888,36.439,36.5015,147500.0
2007-01-04 10:00:00,40.91,40.94,40.65,40.7,247100.0,36.5015,36.5282,36.2695,36.3141,247100.0
2007-01-04 10:30:00,40.7,40.83,40.7,40.82,115700.0,36.3141,36.4301,36.3141,36.4212,115700.0
2007-01-04 11:00:00,40.82,40.91,40.78,40.79,75800.0,36.4212,36.5015,36.3855,36.3944,75800.0
2007-01-04 11:30:00,40.79,40.89,40.77,40.84,74600.0,36.3944,36.4836,36.3765,36.439,74600.0
2007-01-04 12:00:00,40.84,40.88,40.8,40.87,102800.0,36.439,36.4747,36.4033,36.4658,102800.0
2007-01-04 12:30:00,40.88,40.94,40.85,40.9,88900.0,36.4747,36.5282,36.4479,36.4925,88900.0
2007-01-04 13:00:00,40.9,40.92,40.8,40.86,66300.0,36.4925,36.5104,36.4033,36.4568,66300.0
2007-01-04 13:30:00,40.84,40.87,40.8,40.84,103900.0,36.439,36.4658,36.4033,36.439,103900.0
2007-01-04 14:00:00,40.84,40.87,40.77,40.82,101700.0,36.439,36.4658,36.3765,36.4212,101700.0
2007-01-04 14:30:00,40.8,40.91,40.75,40.89,128000.0,36.4033,36.5015,36.3587,36.4836,128000.0
2007-01-04 15:00:00,40.89,40.92,40.78,40.81,126400.0,36.4836,36.5104,36.3855,36.4122,126400.0
2007-01-04 15:30:00,40.81,40.86,40.74,40.74,258900.0,36.4122,36.4568,36.3498,36.3498,258900.0
2007-01-05 09:30:00,40.55,40.68,40.37,40.44,187600.0,36.1803,36.2962,36.0197,36.0821,187600.0
2007-01-05 10:00:00,40.41,40.57,40.41,40.48,152400.0,36.0553,36.1981,36.0553,36.1178,152400.0
2007-01-05 10:30:00,40.48,40.48,40.35,40.4,187100.0,36.1178,36.1178,36.0018,36.0464,187100.0
2007-01-05 11:00:00,40.41,40.46,40.32,40.32,81400.0,36.0553,36.1,35.975,35.975,81400.0
2007-01-05 11:30:00,40.32,40.52,40.29,40.51,177600.0,35.975,36.1535,35.9483,36.1446,177600.0
2007-01-05 12:00:00,40.51,40.52,40.45,40.46,79700.0,36.1446,36.1535,36.091,36.1,79700.0
2007-01-05 12:30:00,40.46,40.53,40.45,40.48,63600.0,36.1,36.1624,36.091,36.1178,63600.0
2007-01-05 13:00:00,40.48,40.48,40.39,40.43,99600.0,36.1178,36.1178,36.0375,36.0732,99600.0
2007-01-05 13:30:00,40.44,40.52,40.35,40.37,162600.0,36.0821,36.1535,36.0018,36.0197,162600.0
2007-01-05 14:00:00,40.37,40.47,40.33,40.4,117900.0,36.0197,36.1089,35.984,36.0464,117900.0
2007-01-05 14:30:00,40.39,40.44,40.35,40.38,89700.0,36.0375,36.0821,36.0018,36.0286,89700.0
2007-01-05 15:00:00,40.38,40.47,40.32,40.45,126000.0,36.0286,36.1089,35.975,36.091,126000.0
2007-01-05 15:30:00,40.44,40.48,40.37,40.37,180900.0,36.0821,36.1178,36.0197,36.0197,180900.0
2007-01-08 09:30:00,40.3,40.43,40.25,40.36,150300.0,35.9572,36.0732,35.9126,36.0107,150300.0
2007-01-08 10:00:00,40.37,40.4,40.33,40.36,134000.0,36.0197,36.0464,35.984,36.0107,134000.0
2007-01-08 10:30:00,40.36,40.4,40.3,40.3,115700.0,36.0107,36.0464,35.9572,35.9572,115700.0
2007-01-08 11:00:00,40.3,40.33,40.21,40.29,75200.0,35.9572,35.984,35.8769,35.9483,75200.0
2007-01-08 11:30:00,40.29,40.45,40.27,40.37,72200.0,35.9483,36.091,35.9304,36.0197,72200.0
2007-01-08 12:00:00,40.35,40.38,40.31,40.33,30400.0,36.0018,36.0286,35.9661,35.984,30400.0
2007-01-08 12:30:00,40.34,40.37,40.29,40.31,51700.0,35.9929,36.0197,35.9483,35.9661,51700.0
2007-01-08 13:00:00,40.31,40.33,40.27,40.31,44100.0,35.9661,35.984,35.9304,35.9661,44100.0
2007-01-08 13:30:00,40.31,40.41,40.31,40.38,113900.0,35.9661,36.0553,35.9661,36.0286,113900.0
2007-01-08 14:00:00,40.38,40.42,40.36,40.37,56700.0,36.0286,36.0643,36.0107,36.0197,56700.0
2007-01-08 14:30:00,40.37,40.42,40.36,40.4,121700.0,36.0197,36.0643,36.0107,36.0464,121700.0
2007-01-08 15:00:00,40.39,40.46,40.35,40.36,162200.0,36.0375,36.1,36.0018,36.0107,162200.0
2007-01-08 15:30:00,40.36,40.43,40.33,40.35,135100.0,36.0107,36.0732,35.984,36.0018,135100.0
2007-01-09 09:30:00,40.62,41.32,40.52,41.27,256900.0,36.2427,36.8673,36.1535,36.8227,256900.0
2007-01-09 10:00:00,41.28,41.43,41.21,41.27,145900.0,36.8316,36.9654,36.7691,36.8227,145900.0
2007-01-09 10:30:00,41.27,41.29,41.16,41.23,122800.0,36.8227,36.8405,36.7245,36.787,122800.0
2007-01-09 11:00:00,41.22,41.3,41.18,41.24,151900.0,36.7781,36.8494,36.7424,36.7959,151900.0
2007-01-09 11:30:00,41.26,41.31,41.17,41.21,159100.0,36.8137,36.8584,36.7334,36.7691,159100.0
2007-01-09 12:00:00,41.21,41.21,41.1,41.12,209700.0,36.7691,36.7691,36.671,36.6888,209700.0
2007-01-09 12:30:00,41.12,41.18,41.05,41.16,242300.0,36.6888,36.7424,36.6264,36.7245,242300.0
2007-01-09 13:00:00,41.16,41.25,41.15,41.19,102000.0,36.7245,36.8048,36.7156,36.7513,102000.0
2007-01-09 13:30:00,41.19,41.24,41.15,41.15,123300.0,36.7513,36.7959,36.7156,36.7156,123300.0
2007-01-09 14:00:00,41.16,41.28,41.15,41.19,144400.0,36.7245,36.8316,36.7156,36.7513,144400.0
2007-01-09 14:30:00,41.2,41.27,41.15,41.21,202700.0,36.7602,36.8227,36.7156,36.7691,202700.0
2007-01-09 15:00:00,41.2,41.25,41.15,41.25,148800.0,36.7602,36.8048,36.7156,36.8048,148800.0
2007-01-09 15:30:00,41.25,41.3,41.15,41.17,268300.0,36.8048,36.8494,36.7156,36.7334,268300.0
2007-01-10 09:30:00,41.19,41.4,41.06,41.2,195000.0,36.7513,36.9387,36.6353,36.7602,195000.0
2007-01-10 10:00:00,41.19,41.5,41.15,41.42,275100.0,36.7513,37.0279,36.7156,36.9565,275100.0
2007-01-10 10:30:00,41.41,41.49,41.2,41.21,168300.0,36.9476,37.019,36.7602,36.7691,168300.0
2007-01-10 11:00:00,41.21,41.35,41.15,41.35,197800.0,36.7691,36.894,36.7156,36.894,197800.0
2007-01-10 11:30:00,41.33,41.38,41.27,41.36,220000.0,36.8762,36.9208,36.8227,36.903,220000.0
2007-01-10 12:00:00,41.35,41.36,41.3,41.31,74400.0,36.894,36.903,36.8494,36.8584,74400.0
2007-01-10 12:30:00,41.31,41.35,41.27,41.32,64800.0,36.8584,36.894,36.8227,36.8673,64800.0
2007-01-10 13:00:00,41.32,41.39,41.31,41.39,101200.0,36.8673,36.9297,36.8584,36.9297,101200.0
2007-01-10 13:30:00,41.38,41.5,41.32,41.37,183400.0,36.9208,37.0279,36.8673,36.9119,183400.0
2007-01-10 14:00:00,41.38,41.48,41.38,41.45,81800.0,36.9208,37.01,36.9208,36.9833,81800.0
2007-01-10 14:30:00,41.45,41.5,41.38,41.47,189700.0,36.9833,37.0279,36.9208,37.0011,189700.0
2007-01-10 15:00:00,41.47,41.47,41.33,41.42,210300.0,37.0011,37.0011,36.8762,36.9565,210300.0
2007-01-10 15:30:00,41.41,41.52,41.4,41.47,375700.0,36.9476,37.0457,36.9387,37.0011,375700.0
2007-01-11 09:30:00,41.66,42.08,41.66,42.04,148700.0,37.1706,37.5454,37.1706,37.5097,148700.0
2007-01-11 10:00:00,42.04,42.13,41.97,42.06,177900.0,37.5097,37.59,37.4472,37.5275,177900.0
2007-01-11 10:30:00,42.08,42.24,42.06,42.2,109500.0,37.5454,37.6881,37.5275,37.6524,109500.0
2007-01-11 11:00:00,42.19,42.33,42.17,42.33,199400.0,37.6435,37.7684,37.6257,37.7684,199400.0
2007-01-11 11:30:00,42.33,42.33,42.08,42.11,215800.0,37.7684,37.7684,37.5454,37.5721,215800.0
2007-01-11 12:00:00,42.11,42.27,42.11,42.23,181200.0,37.5721,37.7149,37.5721,37.6792,181200.0
2007-01-11 12:30:00,42.23,42.23,42.12,42.14,43800.0,37.6792,37.6792,37.5811,37.5989,43800.0
2007-01-11 13:00:00,42.14,42.15,42.0,42.01,116800.0,37.5989,37.6078,37.474,37.4829,116800.0
2007-01-11 13:30:00,42.0,42.06,41.97,42.0,136900.0,37.474,37.5275,37.4472,37.474,136900.0
2007-01-11 14:00:00,42.0,42.05,41.95,42.05,148000.0,37.474,37.5186,37.4294,37.5186,148000.0
2007-01-11 14:30:00,42.05,42.1,42.0,42.0,88600.0,37.5186,37.5632,37.474,37.474,88600.0
2007-01-11 15:00:00,42.0,42.07,41.97,42.0,210900.0,37.474,37.5365,37.4472,37.474,210900.0
2007-01-11 15:30:00,42.0,42.08,41.98,42.01,237800.0,37.474,37.5454,37.4562,37.4829,237800.0
2007-01-12 09:30:00,42.0,42.2,41.95,42.17,100600.0,37.474,37.6524,37.4294,37.6257,100600.0
2007-01-12 10:00:00,42.18,42.25,42.14,42.21,137800.0,37.6346,37.6971,37.5989,37.6614,137800.0
2007-01-12 10:30:00,42.2,42.33,42.14,42.19,125200.0,37.6524,37.7684,37.5989,37.6435,125200.0
2007-01-12 11:00:00,42.18,42.19,42.07,42.19,87300.0,37.6346,37.6435,37.5365,37.6435,87300.0
2007-01-12 11:30:00,42.19,42.5,42.17,42.47,120100.0,37.6435,37.9201,37.6257,37.8934,120100.0
2007-01-12 12:00:00,42.47,42.48,42.37,42.43,173100.0,37.8934,37.9023,37.8041,37.8577,173100.0
2007-01-12 12:30:00,42.43,42.44,42.35,42.42,113900.0,37.8577,37.8666,37.7863,37.8487,113900.0
2007-01-12 13:00:00,42.4,42.4,42.29,42.31,69200.0,37.8309,37.8309,37.7327,37.7506,69200.0
2007-01-12 13:30:00,42.3,42.33,42.27,42.29,53000.0,37.7417,37.7684,37.7149,37.7327,53000.0
2007-01-12 14:00:00,42.28,42.31,42.25,42.29,91300.0,37.7238,37.7506,37.6971,37.7327,91300.0
2007-01-12 14:30:00,42.29,42.39,42.28,42.35,99300.0,37.7327,37.822,37.7238,37.7863,99300.0
2007-01-12 15:00:00,42.35,42.4,42.33,42.4,130400.0,37.7863,37.8309,37.7684,37.8309,130400.0
2007-01-12 15:30:00,42.4,42.41,42.21,42.3,229200.0,37.8309,37.8398,37.6614,37.7417,229200.0
2007-01-16 09:30:00,42.27,42.29,41.93,42.0,117500.0,37.7149,37.7327,37.4115,37.474,117500.0
2007-01-16 10:00:00,42.0,42.0,41.8,41.97,102400.0,37.474,37.474,37.2956,37.4472,102400.0
2007-01-16 10:30:00,41.98,42.02,41.93,42.0,86300.0,37.4562,37.4918,37.4115,37.474,86300.0
2007-01-16 11:00:00,42.01,42.15,42.01,42.07,73000.0,37.4829,37.6078,37.4829,37.5365,73000.0
2007-01-16 11:30:00,42.08,42.15,42.08,42.1,31200.0,37.5454,37.6078,37.5454,37.5632,31200.0
2007-01-16 12:00:00,42.1,42.12,42.06,42.1,60300.0,37.5632,37.5811,37.5275,37.5632,60300.0
2007-01-16 12:30:00,42.1,42.19,42.1,42.12,86400.0,37.5632,37.6435,37.5632,37.5811,86400.0
2007-01-16 13:00:00,42.12,42.19,42.1,42.19,57500.0,37.5811,37.6435,37.5632,37.6435,57500.0
2007-01-16 13:30:00,42.17,42.3,42.16,42.28,93400.0,37.6257,37.7417,37.6168,37.7238,93400.0
2007-01-16 14:00:00,42.29,42.35,42.26,42.32,86300.0,37.7327,37.7863,37.706,37.7595,86300.0
2007-01-16 14:30:00,42.33,42.4,42.31,42.32,65400.0,37.7684,37.8309,37.7506,37.7595,65400.0
2007-01-16 15:00:00,42.31,42.32,42.26,42.29,61100.0,37.7506,37.7595,37.706,37.7327,61100.0
2007-01-16 15:30:00,42.29,42.31,42.23,42.27,123600.0,37.7327,37.7506,37.6792,37.7149,123600.0
2007-01-17 09:30:00,42.16,42.24,41.99,42.09,142100.0,37.6168,37.6881,37.4651,37.5543,142100.0
2007-01-17 10:00:00,42.1,42.23,41.99,42.22,106700.0,37.5632,37.6792,37.4651,37.6703,106700.0
2007-01-17 10:30:00,42.21,42.44,42.15,42.42,128900.0,37.6614,37.8666,37.6078,37.8487,128900.0
2007-01-17 11:00:00,42.42,42.49,42.35,42.35,174000.0,37.8487,37.9112,37.7863,37.7863,174000.0
2007-01-17 11:30:00,42.36,42.52,42.33,42.52,142500.0,37.7952,37.938,37.7684,37.938,142500.0
2007-01-17 12:00:00,42.52,42.52,42.4,42.47,85000.0,37.938,37.938,37.8309,37.8934,85000.0
2007-01-17 12:30:00,42.48,42.52,42.45,42.45,68500.0,37.9023,37.938,37.8755,37.8755,68500.0
2007-01-17 13:00:00,42.46,42.46,42.34,42.35,56000.0,37.8844,37.8844,37.7774,37.7863,56000.0
2007-01-17 13:30:00,42.36,42.4,42.27,42.38,58500.0,37.7952,37.8309,37.7149,37.813,58500.0
2007-01-17 14:00:00,42.38,42.44,42.26,42.34,89600.0,37.813,37.8666,37.706,37.7774,89600.0
2007-01-17 14:30:00,42.34,42.35,42.14,42.21,70500.0,37.7774,37.7863,37.5989,37.6614,70500.0
2007-01-17 15:00:00,42.21,42.23,42.07,42.15,93300.0,37.6614,37.6792,37.5365,37.6078,93300.0
2007-01-17 15:30:00,42.16,42.24,42.16,42.22,119100.0,37.6168,37.6881,37.6168,37.6703,119100.0
2007-01-18 09:30:00,42.36,42.69,42.23,42.6,126300.0,37.7952,38.0896,37.6792,38.0093,126300.0
2007-01-18 10:00:00,42.61,42.61,42.12,42.32,145500.0,38.0183,38.0183,37.5811,37.7595,145500.0
2007-01-18 10:30:00,42.32,42.32,42.14,42.15,199500.0,37.7595,37.7595,37.5989,37.6078,199500.0
2007-01-18 11:00:00,42.15,42.3,41.97,42.02,185300.0,37.6078,37.7417,37.4472,37.4918,185300.0
2007-01-18 11:30:00,42.02,42.13,42.0,42.04,70100.0,37.4918,37.59,37.474,37.5097,70100.0
2007-01-18 12:00:00,42.05,42.18,42.04,42.12,64800.0,37.5186,37.6346,37.5097,37.5811,64800.0
2007-01-18 12:30:00,42.12,42.2,42.11,42.19,84700.0,37.5811,37.6524,37.5721,37.6435,84700.0
2007-01-18 13:00:00,42.19,42.41,42.18,42.32,173600.0,37.6435,37.8398,37.6346,37.7595,173600.0
2007-01-18 13:30:00,42.31,42.35,42.15,42.18,81700.0,37.7506,37.7863,37.6078,37.6346,81700.0
2007-01-18 14:00:00,42.18,42.24,42.12,42.16,60400.0,37.6346,37.6881,37.5811,37.6168,60400.0
2007-01-18 14:30:00,42.16,42.18,42.04,42.08,50900.0,37.6168,37.6346,37.5097,37.5454,50900.0
2007-01-18 15:00:00,42.06,42.08,42.0,42.07,68000.0,37.5275,37.5454,37.474,37.5365,68000.0
2007-01-18 15:30:00,42.07,42.1,42.03,42.05,94600.0,37.5365,37.5632,37.5008,37.5186,94600.0
2007-01-19 09:30:00,42.33,42.94,42.33,42.74,426000.0,37.7684,38.3127,37.7684,38.1343,426000.0
2007-01-19 10:00:00,42.71,42.72,42.52,42.56,156600.0,38.1075,38.1164,37.938,37.9737,156600.0
2007-01-19 10:30:00,42.56,42.64,42.51,42.56,111900.0,37.9737,38.045,37.929,37.9737,111900.0
2007-01-19 11:00:00,42.58,42.62,42.46,42.54,73700.0,37.9915,38.0272,37.8844,37.9558,73700.0
2007-01-19 11:30:00,42.53,42.57,42.46,42.55,67400.0,37.9469,37.9826,37.8844,37.9647,67400.0
2007-01-19 12:00:00,42.57,42.6,42.44,42.47,81300.0,37.9826,38.0093,37.8666,37.8934,81300.0
2007-01-19 12:30:00,42.47,42.48,42.37,42.38,65000.0,37.8934,37.9023,37.8041,37.813,65000.0
2007-01-19 13:00:00,42.37,42.5,42.37,42.46,78800.0,37.8041,37.9201,37.8041,37.8844,78800.0
2007-01-19 13:30:00,42.46,42.46,42.37,42.44,55200.0,37.8844,37.8844,37.8041,37.8666,55200.0
2007-01-19 14:00:00,42.44,42.45,42.36,42.38,61900.0,37.8666,37.8755,37.7952,37.813,61900.0
2007-01-19 14:30:00,42.39,42.43,42.35,42.41,69300.0,37.822,37.8577,37.7863,37.8398,69300.0
2007-01-19 15:00:00,42.41,42.48,42.4,42.42,81100.0,37.8398,37.9023,37.8309,37.8487,81100.0
2007-01-19 15:30:00,42.42,42.48,42.4,42.41,101200.0,37.8487,37.9023,37.8309,37.8398,101200.0
2007-01-22 09:30:00,42.56,42.67,42.39,42.5,172700.0,37.9737,38.0718,37.822,37.9201,172700.0
2007-01-22 10:00:00,42.5,42.51,42.25,42.32,90600.0,37.9201,37.929,37.6971,37.7595,90600.0
2007-01-22 10:30:00,42.33,42.41,42.29,42.37,81100.0,37.7684,37.8398,37.7327,37.8041,81100.0
2007-01-22 11:00:00,42.37,42.37,42.18,42.19,109200.0,37.8041,37.8041,37.6346,37.6435,109200.0
2007-01-22 11:30:00,42.19,42.38,42.18,42.34,66700.0,37.6435,37.813,37.6346,37.7774,66700.0
2007-01-22 12:00:00,42.33,42.33,42.14,42.16,58000.0,37.7684,37.7684,37.5989,37.6168,58000.0
2007-01-22 12:30:00,42.15,42.16,42.09,42.1,41700.0,37.6078,37.6168,37.5543,37.5632,41700.0
2007-01-22 13:00:00,42.1,42.11,42.07,42.1,23200.0,37.5632,37.5721,37.5365,37.5632,23200.0
2007-01-22 13:30:00,42.09,42.3,42.09,42.3,106000.0,37.5543,37.7417,37.5543,37.7417,106000.0
2007-01-22 14:00:00,42.3,42.38,42.27,42.35,83500.0,37.7417,37.813,37.7149,37.7863,83500.0
2007-01-22 14:30:00,42.35,42.35,42.2,42.22,33300.0,37.7863,37.7863,37.6524,37.6703,33300.0
2007-01-22 15:00:00,42.22,42.28,42.17,42.21,76500.0,37.6703,37.7238,37.6257,37.6614,76500.0
2007-01-22 15:30:00,42.21,42.28,42.2,42.23,67700.0,37.6614,37.7238,37.6524,37.6792,67700.0
2007-01-23 09:30:00,42.24,42.44,42.21,42.23,147600.0,37.6881,37.8666,37.6614,37.6792,147600.0
2007-01-23 10:00:00,42.22,42.3,42.12,42.27,174100.0,37.6703,37.7417,37.5811,37.7149,174100.0
2007-01-23 10:30:00,42.28,42.31,42.13,42.13,52200.0,37.7238,37.7506,37.59,37.59,52200.0
2007-01-23 11:00:00,42.12,42.31,42.11,42.26,98000.0,37.5811,37.7506,37.5721,37.706,98000.0
2007-01-23 11:30:00,42.26,42.29,42.18,42.24,64800.0,37.706,37.7327,37.6346,37.6881,64800.0
2007-01-23 12:00:00,42.24,42.38,42.24,42.36,68300.0,37.6881,37.813,37.6881,37.7952,68300.0
2007-01-23 12:30:00,42.36,42.41,42.35,42.41,58000.0,37.7952,37.8398,37.7863,37.8398,58000.0
2007-01-23 13:00:00,42.41,42.47,42.4,42.43,46100.0,37.8398,37.8934,37.8309,37.8577,46100.0
2007-01-23 13:30:00,42.42,42.43,42.4,42.41,39900.0,37.8487,37.8577,37.8309,37.8398,39900.0
2007-01-23 14:00:00,42.41,42.59,42.4,42.56,132100.0,37.8398,38.0004,37.8309,37.9737,132100.0
2007-01-23 14:30:00,42.57,42.58,42.42,42.48,74300.0,37.9826,37.9915,37.8487,37.9023,74300.0
2007-01-23 15:00:00,42.48,42.54,42.42,42.43,59800.0,37.9023,37.9558,37.8487,37.8577,59800.0
2007-01-23 15:30:00,42.43,42.43,42.26,42.36,174100.0,37.8577,37.8577,37.706,37.7952,174100.0
2007-01-24 09:30:00,42.44,42.64,42.36,42.4,101400.0,37.8666,38.045,37.7952,37.8309,101400.0
2007-01-24 10:00:00,42.39,42.45,42.26,42.27,114000.0,37.822,37.8755,37.706,37.7149,114000.0
2007-01-24 10:30:00,42.27,42.32,42.19,42.28,128800.0,37.7149,37.7595,37.6435,37.7238,128800.0
2007-01-24 11:00:00,42.26,42.37,42.25,42.32,72500.0,37.706,37.8041,37.6971,37.7595,72500.0
2007-01-24 11:30:00,42.33,42.33,42.27,42.29,62200.0,37.7684,37.7684,37.7149,37.7327,62200.0
2007-01-24 12:00:00,42.28,42.31,42.23,42.27,55100.0,37.7238,37.7506,37.6792,37.7149,55100.0
2007-01-24 12:30:00,42.27,42.35,42.26,42.27,95900.0,37.7149,37.7863,37.706,37.7149,95900.0
2007-01-24 13:00:00,42.28,42.31,42.24,42.29,71900.0,37.7238,37.7506,37.6881,37.7327,71900.0
2007-01-24 13:30:00,42.28,42.4,42.26,42.35,70500.0,37.7238,37.8309,37.706,37.7863,70500.0
2007-01-24 14:00:00,42.34,42.4,42.28,42.4,60700.0,37.7774,37.8309,37.7238,37.8309,60700.0
2007-01-24 14:30:00,42.4,42.45,42.34,42.39,143900.0,37.8309,37.8755,37.7774,37.822,143900.0
2007-01-24 15:00:00,42.38,42.46,42.36,42.46,170000.0,37.813,37.8844,37.7952,37.8844,170000.0
2007-01-24 15:30:00,42.45,42.51,42.42,42.49,173100.0,37.8755,37.929,37.8487,37.9112,173100.0
2007-01-25 09:30:00,42.42,42.55,42.38,42.5,97200.0,37.8487,37.9647,37.813,37.9201,97200.0
2007-01-25 10:00:00,42.48,42.66,42.48,42.66,102700.0,37.9023,38.0629,37.9023,38.0629,102700.0
2007-01-25 10:30:00,42.66,42.79,42.64,42.66,190100.0,38.0629,38.1789,38.045,38.0629,190100.0
2007-01-25 11:00:00,42.65,42.71,42.64,42.66,58600.0,38.054,38.1075,38.045,38.0629,58600.0
2007-01-25 11:30:00,42.67,42.67,42.62,42.65,74100.0,38.0718,38.0718,38.0272,38.054,74100.0
2007-01-25 12:00:00,42.65,42.66,42.47,42.47,66800.0,38.054,38.0629,37.8934,37.8934,66800.0
2007-01-25 12:30:00,42.47,42.5,42.44,42.45,33500.0,37.8934,37.9201,37.8666,37.8755,33500.0
2007-01-25 13:00:00,42.46,42.54,42.45,42.46,59300.0,37.8844,37.9558,37.8755,37.8844,59300.0
2007-01-25 13:30:00,42.47,42.47,42.26,42.26,90800.0,37.8934,37.8934,37.706,37.706,90800.0
2007-01-25 14:00:00,42.25,42.27,42.15,42.17,80700.0,37.6971,37.7149,37.6078,37.6257,80700.0
2007-01-25 14:30:00,42.17,42.25,42.15,42.2,57800.0,37.6257,37.6971,37.6078,37.6524,57800.0
2007-01-25 15:00:00,42.2,42.21,42.03,42.07,71500.0,37.6524,37.6614,37.5008,37.5365,71500.0
2007-01-25 15:30:00,42.07,42.13,42.04,42.11,111200.0,37.5365,37.59,37.5097,37.5721,111200.0
2007-01-26 09:30:00,42.1,42.35,42.1,42.25,134600.0,37.5632,37.7863,37.5632,37.6971,134600.0
2007-01-26 10:00:00,42.25,42.3,42.15,42.26,122900.0,37.6971,37.7417,37.6078,37.706,122900.0
2007-01-26 10:30:00,42.28,42.31,42.15,42.15,86300.0,37.7238,37.7506,37.6078,37.6078,86300.0
2007-01-26 11:00:00,42.15,42.18,42.05,42.1,143900.0,37.6078,37.6346,37.5186,37.5632,143900.0
2007-01-26 11:30:00,42.1,42.17,42.03,42.16,126900.0,37.5632,37.6257,37.5008,37.6168,126900.0
2007-01-26 12:00:00,42.17,42.44,42.16,42.37,148200.0,37.6257,37.8666,37.6168,37.8041,148200.0
2007-01-26 12:30:00,42.38,42.38,42.25,42.28,94000.0,37.813,37.813,37.6971,37.7238,94000.0
2007-01-26 13:00:00,42.29,42.36,42.24,42.32,83100.0,37.7327,37.7952,37.6881,37.7595,83100.0
2007-01-26 13:30:00,42.32,42.35,42.29,42.32,47200.0,37.7595,37.7863,37.7327,37.7595,47200.0
2007-01-26 14:00:00,42.31,42.42,42.28,42.39,62000.0,37.7506,37.8487,37.7238,37.822,62000.0
2007-01-26 14:30:00,42.39,42.4,42.3,42.4,68700.0,37.822,37.8309,37.7417,37.8309,68700.0
2007-01-26 15:00:00,42.4,42.51,42.38,42.5,95200.0,37.8309,37.929,37.813,37.9201,95200.0
2007-01-26 15:30:00,42.48,42.5,42.36,42.44,187500.0,37.9023,37.9201,37.7952,37.8666,187500.0
2007-01-29 09:30:00,42.44,42.86,42.28,42.83,213600.0,37.8666,38.2413,37.7238,38.2146,213600.0
2007-01-29 10:00:00,42.84,42.93,42.77,42.78,174700.0,38.2235,38.3038,38.161,38.1699,174700.0
2007-01-29 10:30:00,42.77,42.9,42.77,42.88,171100.0,38.161,38.277,38.161,38.2592,171100.0
2007-01-29 11:00:00,42.88,42.89,42.64,42.66,122600.0,38.2592,38.2681,38.045,38.0629,122600.0
2007-01-29 11:30:00,42.66,42.8,42.65,42.78,102100.0,38.0629,38.1878,38.054,38.1699,102100.0
2007-01-29 12:00:00,42.78,42.84,42.69,42.7,81800.0,38.1699,38.2235,38.0896,38.0986,81800.0
2007-01-29 12:30:00,42.69,42.73,42.63,42.65,126000.0,38.0896,38.1253,38.0361,38.054,126000.0
2007-01-29 13:00:00,42.65,42.74,42.65,42.73,48700.0,38.054,38.1343,38.054,38.1253,48700.0
2007-01-29 13:30:00,42.73,42.82,42.7,42.77,134800.0,38.1253,38.2056,38.0986,38.161,134800.0
2007-01-29 14:00:00,42.77,42.82,42.65,42.67,117900.0,38.161,38.2056,38.054,38.0718,117900.0
2007-01-29 14:30:00,42.66,42.79,42.65,42.76,116300.0,38.0629,38.1789,38.054,38.1521,116300.0
2007-01-29 15:00:00,42.77,42.8,42.69,42.79,137400.0,38.161,38.1878,38.0896,38.1789,137400.0
2007-01-29 15:30:00,42.8,42.9,42.78,42.78,231600.0,38.1878,38.277,38.1699,38.1699,231600.0
2007-01-30 09:30:00,42.78,42.94,42.76,42.79,112000.0,38.1699,38.3127,38.1521,38.1789,112000.0
2007-01-30 10:00:00,42.8,42.85,42.69,42.81,85300.0,38.1878,38.2324,38.0896,38.1967,85300.0
2007-01-30 10:30:00,42.8,42.8,42.72,42.73,90900.0,38.1878,38.1878,38.1164,38.1253,90900.0
2007-01-30 11:00:00,42.73,42.84,42.67,42.84,179800.0,38.1253,38.2235,38.0718,38.2235,179800.0
2007-01-30 11:30:00,42.83,43.0,42.81,42.93,136800.0,38.2146,38.3662,38.1967,38.3038,136800.0
2007-01-30 12:00:00,42.94,43.0,42.83,42.84,64100.0,38.3127,38.3662,38.2146,38.2235,64100.0
2007-01-30 12:30:00,42.84,42.84,42.71,42.74,61000.0,38.2235,38.2235,38.1075,38.1343,61000.0
2007-01-30 13:00:00,42.73,42.73,42.67,42.73,105300.0,38.1253,38.1253,38.0718,38.1253,105300.0
2007-01-30 13:30:00,42.73,42.81,42.7,42.78,81000.0,38.1253,38.1967,38.0986,38.1699,81000.0
2007-01-30 14:00:00,42.79,42.8,42.73,42.75,47200.0,38.1789,38.1878,38.1253,38.1432,47200.0
2007-01-30 14:30:00,42.74,42.94,42.74,42.94,97000.0,38.1343,38.3127,38.1343,38.3127,97000.0
2007-01-30 15:00:00,42.93,43.0,42.84,42.84,134500.0,38.3038,38.3662,38.2235,38.2235,134500.0
2007-01-30 15:30:00,42.84,42.95,42.81,42.89,116200.0,38.2235,38.3216,38.1967,38.2681,116200.0
2007-01-31 09:30:00,42.93,43.02,42.88,42.97,111200.0,38.3038,38.3841,38.2592,38.3395,111200.0
2007-01-31 10:00:00,42.97,43.11,42.97,43.07,112500.0,38.3395,38.4644,38.3395,38.4287,112500.0
2007-01-31 10:30:00,43.07,43.26,43.07,43.26,115700.0,38.4287,38.5982,38.4287,38.5982,115700.0
2007-01-31 11:00:00,43.25,43.26,43.12,43.18,132100.0,38.5893,38.5982,38.4733,38.5268,132100.0
2007-01-31 11:30:00,43.19,43.19,43.03,43.04,100500.0,38.5358,38.5358,38.393,38.4019,100500.0
2007-01-31 12:00:00,43.04,43.14,42.97,43.13,111700.0,38.4019,38.4911,38.3395,38.4822,111700.0
2007-01-31 12:30:00,43.13,43.18,43.11,43.15,126900.0,38.4822,38.5268,38.4644,38.5001,126900.0
2007-01-31 13:00:00,43.15,43.23,43.14,43.22,111100.0,38.5001,38.5715,38.4911,38.5625,111100.0
2007-01-31 13:30:00,43.22,43.27,43.21,43.26,101500.0,38.5625,38.6071,38.5536,38.5982,101500.0
2007-01-31 14:00:00,43.26,43.48,43.23,43.34,162000.0,38.5982,38.7945,38.5715,38.6696,162000.0
2007-01-31 14:30:00,43.34,43.61,43.33,43.56,199100.0,38.6696,38.9105,38.6607,38.8659,199100.0
2007-01-31 15:00:00,43.56,43.62,43.53,43.56,108900.0,38.8659,38.9194,38.8391,38.8659,108900.0
2007-01-31 15:30:00,43.55,43.56,43.43,43.46,199900.0,38.857,38.8659,38.7499,38.7767,199900.0
2007-02-01 09:30:00,43.6,43.91,43.5,43.9,134100.0,38.9016,39.1782,38.8124,39.1693,134100.0
2007-02-01 10:00:00,43.89,43.98,43.78,43.89,127900.0,39.1603,39.2406,39.0622,39.1603,127900.0
2007-02-01 10:30:00,43.89,43.89,43.77,43.87,121300.0,39.1603,39.1603,39.0533,39.1425,121300.0
2007-02-01 11:00:00,43.88,44.0,43.85,44.0,96000.0,39.1514,39.2585,39.1246,39.2585,96000.0
2007-02-01 11:30:00,44.0,44.04,43.95,44.01,122600.0,39.2585,39.2942,39.2139,39.2674,122600.0
2007-02-01 12:00:00,44.01,44.07,43.99,44.07,95200.0,39.2674,39.3209,39.2496,39.3209,95200.0
2007-02-01 12:30:00,44.07,44.08,43.99,44.02,100900.0,39.3209,39.3299,39.2496,39.2763,100900.0
2007-02-01 13:00:00,44.02,44.07,44.01,44.05,66800.0,39.2763,39.3209,39.2674,39.3031,66800.0
2007-02-01 13:30:00,44.05,44.07,44.02,44.02,90600.0,39.3031,39.3209,39.2763,39.2763,90600.0
2007-02-01 14:00:00,44.03,44.04,43.98,44.0,108200.0,39.2852,39.2942,39.2406,39.2585,108200.0
2007-02-01 14:30:00,44.0,44.05,44.0,44.03,121000.0,39.2585,39.3031,39.2585,39.2852,121000.0
2007-02-01 15:00:00,44.02,44.08,43.96,43.99,163300.0,39.2763,39.3299,39.2228,39.2496,163300.0
2007-02-01 15:30:00,43.99,44.11,43.99,44.03,169100.0,39.2496,39.3566,39.2496,39.2852,169100.0
2007-02-02 09:30:00,44.27,44.27,43.89,43.89,113400.0,39.4994,39.4994,39.1603,39.1603,113400.0
2007-02-02 10:00:00,43.88,44.13,43.84,44.04,110100.0,39.1514,39.3745,39.1157,39.2942,110100.0
2007-02-02 10:30:00,44.01,44.02,43.83,43.84,63600.0,39.2674,39.2763,39.1068,39.1157,63600.0
2007-02-02 11:00:00,43.84,43.84,43.7,43.73,87800.0,39.1157,39.1157,38.9908,39.0176,87800.0
2007-02-02 11:30:00,43.72,43.75,43.68,43.7,86700.0,39.0086,39.0354,38.973,38.9908,86700.0
2007-02-02 12:00:00,43.7,43.73,43.66,43.69,72800.0,38.9908,39.0176,38.9551,38.9819,72800.0
2007-02-02 12:30:00,43.69,43.72,43.65,43.65,88100.0,38.9819,39.0086,38.9462,38.9462,88100.0
2007-02-02 13:00:00,43.65,43.73,43.62,43.66,98900.0,38.9462,39.0176,38.9194,38.9551,98900.0
2007-02-02 13:30:00,43.65,43.69,43.62,43.65,97600.0,38.9462,38.9819,38.9194,38.9462,97600.0
2007-02-02 14:00:00,43.66,43.67,43.56,43.58,176000.0,38.9551,38.964,38.8659,38.8837,176000.0
2007-02-02 14:30:00,43.57,43.62,43.56,43.59,102500.0,38.8748,38.9194,38.8659,38.8927,102500.0
2007-02-02 15:00:00,43.59,43.65,43.58,43.63,98900.0,38.8927,38.9462,38.8837,38.9283,98900.0
2007-02-02 15:30:00,43.63,43.64,43.51,43.56,258300.0,38.9283,38.9373,38.8213,38.8659,258300.0
2007-02-05 09:30:00,43.49,43.7,43.49,43.69,79200.0,38.8034,38.9908,38.8034,38.9819,79200.0
2007-02-05 10:00:00,43.71,43.87,43.64,43.86,140100.0,38.9997,39.1425,38.9373,39.1336,140100.0
2007-02-05 10:30:00,43.86,43.91,43.76,43.83,71800.0,39.1336,39.1782,39.0443,39.1068,71800.0
2007-02-05 11:00:00,43.83,43.83,43.66,43.7,65500.0,39.1068,39.1068,38.9551,38.9908,65500.0
2007-02-05 11:30:00,43.7,43.85,43.68,43.82,110000.0,38.9908,39.1246,38.973,39.0979,110000.0
2007-02-05 12:00:00,43.8,43.94,43.8,43.94,80000.0,39.08,39.2049,39.08,39.2049,80000.0
2007-02-05 12:30:00,43.94,43.94,43.85,43.86,40600.0,39.2049,39.2049,39.1246,39.1336,40600.0
2007-02-05 13:00:00,43.87,43.91,43.85,43.85,41800.0,39.1425,39.1782,39.1246,39.1246,41800.0
2007-02-05 13:30:00,43.85,43.95,43.84,43.94,73700.0,39.1246,39.2139,39.1157,39.2049,73700.0
2007-02-05 14:00:00,43.95,44.0,43.92,43.97,53100.0,39.2139,39.2585,39.1871,39.2317,53100.0
2007-02-05 14:30:00,43.98,44.01,43.97,44.0,78100.0,39.2406,39.2674,39.2317,39.2585,78100.0
2007-02-05 15:00:00,43.99,43.99,43.92,43.94,53800.0,39.2496,39.2496,39.1871,39.2049,53800.0
2007-02-05 15:30:00,43.94,43.95,43.87,43.93,97100.0,39.2049,39.2139,39.1425,39.196,97100.0
2007-02-06 09:30:00,44.05,44.22,43.81,43.9,133300.0,39.3031,39.4548,39.0889,39.1693,133300.0
2007-02-06 10:00:00,43.9,43.98,43.85,43.89,60100.0,39.1693,39.2406,39.1246,39.1603,60100.0
2007-02-06 10:30:00,43.89,43.91,43.81,43.89,85200.0,39.1603,39.1782,39.0889,39.1603,85200.0
2007-02-06 11:00:00,43.9,44.03,43.89,43.97,90400.0,39.1693,39.2852,39.1603,39.2317,90400.0
2007-02-06 11:30:00,43.96,44.01,43.87,43.89,75900.0,39.2228,39.2674,39.1425,39.1603,75900.0
2007-02-06 12:00:00,43.89,43.89,43.81,43.89,78200.0,39.1603,39.1603,39.0889,39.1603,78200.0
2007-02-06 12:30:00,43.87,43.87,43.79,43.79,48000.0,39.1425,39.1425,39.0711,39.0711,48000.0
2007-02-06 13:00:00,43.79,43.85,43.75,43.75,50900.0,39.0711,39.1246,39.0354,39.0354,50900.0
2007-02-06 13:30:00,43.75,43.85,43.74,43.85,120300.0,39.0354,39.1246,39.0265,39.1246,120300.0
2007-02-06 14:00:00,43.85,43.91,43.82,43.89,60700.0,39.1246,39.1782,39.0979,39.1603,60700.0
2007-02-06 14:30:00,43.9,43.91,43.84,43.88,52200.0,39.1693,39.1782,39.1157,39.1514,52200.0
2007-02-06 15:00:00,43.89,43.91,43.85,43.85,92500.0,39.1603,39.1782,39.1246,39.1246,92500.0
2007-02-06 15:30:00,43.84,43.93,43.8,43.86,170900.0,39.1157,39.196,39.08,39.1336,170900.0
2007-02-07 09:30:00,44.1,44.25,43.99,44.03,81700.0,39.3477,39.4815,39.2496,39.2852,81700.0
2007-02-07 10:00:00,44.02,44.03,43.82,43.83,60700.0,39.2763,39.2852,39.0979,39.1068,60700.0
2007-02-07 10:30:00,43.84,43.87,43.78,43.82,102800.0,39.1157,39.1425,39.0622,39.0979,102800.0
2007-02-07 11:00:00,43.83,43.83,43.75,43.82,75800.0,39.1068,39.1068,39.0354,39.0979,75800.0
2007-02-07 11:30:00,43.81,43.88,43.78,43.81,162500.0,39.0889,39.1514,39.0622,39.0889,162500.0
2007-02-07 12:00:00,43.81,43.85,43.78,43.79,106900.0,39.0889,39.1246,39.0622,39.0711,106900.0
2007-02-07 12:30:00,43.79,43.8,43.72,43.73,66600.0,39.0711,39.08,39.0086,39.0176,66600.0
2007-02-07 13:00:00,43.73,43.77,43.71,43.75,70600.0,39.0176,39.0533,38.9997,39.0354,70600.0
2007-02-07 13:30:00,43.75,43.78,43.7,43.71,82200.0,39.0354,39.0622,38.9908,38.9997,82200.0
2007-02-07 14:00:00,43.71,43.77,43.69,43.75,112200.0,38.9997,39.0533,38.9819,39.0354,112200.0
2007-02-07 14:30:00,43.74,43.74,43.63,43.63,91500.0,39.0265,39.0265,38.9283,38.9283,91500.0
2007-02-07 15:00:00,43.63,43.64,43.56,43.57,187800.0,38.9283,38.9373,38.8659,38.8748,187800.0
2007-02-07 15:30:00,43.56,43.7,43.56,43.68,135500.0,38.8659,38.9908,38.8659,38.973,135500.0
2007-02-09 09:30:00,44.2,44.22,43.95,43.97,180200.0,39.4369,39.4548,39.2139,39.2317,180200.0
2007-02-09 10:00:00,43.98,44.02,43.77,43.83,150200.0,39.2406,39.2763,39.0533,39.1068,150200.0
2007-02-09 10:30:00,43.82,43.85,43.72,43.77,124800.0,39.0979,39.1246,39.0086,39.0533,124800.0
2007-02-09 11:00:00,43.76,43.95,43.72,43.94,139300.0,39.0443,39.2139,39.0086,39.2049,139300.0
2007-02-09 11:30:00,43.95,43.97,43.73,43.73,231100.0,39.2139,39.2317,39.0176,39.0176,231100.0
2007-02-09 12:00:00,43.74,43.78,43.59,43.6,237400.0,39.0265,39.0622,38.8927,38.9016,237400.0
2007-02-09 12:30:00,43.59,43.63,43.4,43.42,189900.0,38.8927,38.9283,38.7231,38.741,189900.0
2007-02-09 13:00:00,43.41,43.48,43.3,43.3,199600.0,38.7321,38.7945,38.6339,38.6339,199600.0
2007-02-09 13:30:00,43.29,43.31,43.05,43.16,299400.0,38.625,38.6428,38.4108,38.509,299400.0
2007-02-09 14:00:00,43.17,43.34,42.83,42.83,337600.0,38.5179,38.6696,38.2146,38.2146,337600.0
2007-02-09 14:30:00,42.83,43.03,42.81,43.0,288700.0,38.2146,38.393,38.1967,38.3662,288700.0
2007-02-09 15:00:00,43.0,43.12,42.93,42.93,259600.0,38.3662,38.4733,38.3038,38.3038,259600.0
2007-02-09 15:30:00,42.94,42.96,42.56,42.85,606400.0,38.3127,38.3305,37.9737,38.2324,606400.0
2007-02-12 09:30:00,43.5,44.06,42.65,43.89,348000.0,38.8124,39.312,38.054,39.1603,348000.0
2007-02-12 10:00:00,43.91,44.0,43.65,44.0,370600.0,39.1782,39.2585,38.9462,39.2585,370600.0
2007-02-12 10:30:00,43.87,44.2,43.58,43.81,277500.0,39.1425,39.4369,38.8837,39.0889,277500.0
2007-02-12 11:00:00,43.82,44.04,43.82,43.87,207200.0,39.0979,39.2942,39.0979,39.1425,207200.0
2007-02-12 11:30:00,43.87,44.05,43.78,43.93,208800.0,39.1425,39.3031,39.0622,39.196,208800.0
2007-02-12 12:00:00,43.93,44.16,43.76,43.77,170100.0,39.196,39.4012,39.0443,39.0533,170100.0
2007-02-12 12:30:00,43.77,43.82,43.65,43.66,98300.0,39.0533,39.0979,38.9462,38.9551,98300.0
2007-02-12 13:00:00,43.65,43.85,43.58,43.79,151400.0,38.9462,39.1246,38.8837,39.0711,151400.0
2007-02-12 13:30:00,43.8,43.9,43.6,43.67,137800.0,39.08,39.1693,38.9016,38.964,137800.0
2007-02-12 14:00:00,43.67,43.78,43.41,43.63,187300.0,38.964,39.0622,38.7321,38.9283,187300.0
2007-02-12 14:30:00,43.63,43.72,43.51,43.58,173400.0,38.9283,39.0086,38.8213,38.8837,173400.0
2007-02-12 15:00:00,43.58,43.71,43.55,43.59,146400.0,38.8837,38.9997,38.857,38.8927,146400.0
2007-02-12 15:30:00,43.56,43.61,43.41,43.51,182400.0,38.8659,38.9105,38.7321,38.8213,182400.0
2007-02-13 09:30:00,43.55,44.1,43.51,43.84,184400.0,38.857,39.3477,38.8213,39.1157,184400.0
2007-02-13 10:00:00,43.84,43.94,43.65,43.86,126600.0,39.1157,39.2049,38.9462,39.1336,126600.0
2007-02-13 10:30:00,43.88,44.0,43.85,43.93,93800.0,39.1514,39.2585,39.1246,39.196,93800.0
2007-02-13 11:00:00,43.93,44.0,43.86,44.0,53900.0,39.196,39.2585,39.1336,39.2585,53900.0
2007-02-13 11:30:00,44.0,44.39,43.98,44.18,193400.0,39.2585,39.6064,39.2406,39.4191,193400.0
2007-02-13 12:00:00,44.19,44.35,44.18,44.31,134500.0,39.428,39.5708,39.4191,39.5351,134500.0
2007-02-13 12:30:00,44.3,44.3,44.13,44.14,95100.0,39.5261,39.5261,39.3745,39.3834,95100.0
2007-02-13 13:00:00,44.14,44.39,44.14,44.3,97300.0,39.3834,39.6064,39.3834,39.5261,97300.0
2007-02-13 13:30:00,44.32,44.4,44.26,44.35,139300.0,39.544,39.6154,39.4905,39.5708,139300.0
2007-02-13 14:00:00,44.35,44.4,44.33,44.34,68000.0,39.5708,39.6154,39.5529,39.5618,68000.0
2007-02-13 14:30:00,44.34,44.4,44.31,44.36,86900.0,39.5618,39.6154,39.5351,39.5797,86900.0
2007-02-13 15:00:00,44.37,44.37,44.27,44.32,102100.0,39.5886,39.5886,39.4994,39.544,102100.0
2007-02-13 15:30:00,44.32,44.6,44.32,44.54,296700.0,39.544,39.7938,39.544,39.7403,296700.0
2007-02-14 09:30:00,43.89,44.37,43.77,44.11,289500.0,39.1603,39.5886,39.0533,39.3566,289500.0
2007-02-14 10:00:00,44.12,44.34,44.09,44.23,180900.0,39.3655,39.5618,39.3388,39.4637,180900.0
2007-02-14 10:30:00,44.23,44.27,44.14,44.16,171800.0,39.4637,39.4994,39.3834,39.4012,171800.0
2007-02-14 11:00:00,44.15,44.16,43.97,43.99,144800.0,39.3923,39.4012,39.2317,39.2496,144800.0
2007-02-14 11:30:00,43.99,44.08,43.98,43.99,83400.0,39.2496,39.3299,39.2406,39.2496,83400.0
2007-02-14 12:00:00,43.99,44.02,43.85,43.87,149600.0,39.2496,39.2763,39.1246,39.1425,149600.0
2007-02-14 12:30:00,43.87,43.9,43.84,43.88,78000.0,39.1425,39.1693,39.1157,39.1514,78000.0
2007-02-14 13:00:00,43.87,43.92,43.87,43.9,97000.0,39.1425,39.1871,39.1425,39.1693,97000.0
2007-02-14 13:30:00,43.91,43.98,43.9,43.97,109300.0,39.1782,39.2406,39.1693,39.2317,109300.0
2007-02-14 14:00:00,43.97,44.09,43.97,44.0,265800.0,39.2317,39.3388,39.2317,39.2585,265800.0
2007-02-14 14:30:00,44.0,44.2,44.0,44.14,142800.0,39.2585,39.4369,39.2585,39.3834,142800.0
2007-02-14 15:00:00,44.14,44.18,44.1,44.11,137600.0,39.3834,39.4191,39.3477,39.3566,137600.0
2007-02-14 15:30:00,44.1,44.15,44.04,44.07,184700.0,39.3477,39.3923,39.2942,39.3209,184700.0
2007-02-15 09:30:00,43.9,44.29,43.89,44.25,156400.0,39.1693,39.5172,39.1603,39.4815,156400.0
2007-02-15 10:00:00,44.25,44.39,44.2,44.38,130700.0,39.4815,39.6064,39.4369,39.5975,130700.0
2007-02-15 10:30:00,44.38,44.48,44.17,44.4,389500.0,39.5975,39.6867,39.4102,39.6154,389500.0
2007-02-15 11:00:00,44.4,44.45,44.34,44.44,171500.0,39.6154,39.66,39.5618,39.6511,171500.0
2007-02-15 11:30:00,44.43,44.44,44.35,44.39,68700.0,39.6421,39.6511,39.5708,39.6064,68700.0
2007-02-15 12:00:00,44.38,44.44,44.32,44.33,126700.0,39.5975,39.6511,39.544,39.5529,126700.0
2007-02-15 12:30:00,44.33,44.36,44.33,44.35,89800.0,39.5529,39.5797,39.5529,39.5708,89800.0
2007-02-15 13:00:00,44.36,44.36,44.34,44.34,99400.0,39.5797,39.5797,39.5618,39.5618,99400.0
2007-02-15 13:30:00,44.35,44.4,44.34,44.38,85500.0,39.5708,39.6154,39.5618,39.5975,85500.0
2007-02-15 14:00:00,44.39,44.46,44.39,44.44,122100.0,39.6064,39.6689,39.6064,39.6511,122100.0
2007-02-15 14:30:00,44.44,44.48,44.38,44.4,118800.0,39.6511,39.6867,39.5975,39.6154,118800.0
2007-02-15 15:00:00,44.41,44.41,44.18,44.24,163100.0,39.6243,39.6243,39.4191,39.4726,163100.0
2007-02-15 15:30:00,44.24,44.4,44.24,44.33,172000.0,39.4726,39.6154,39.4726,39.5529,172000.0
2007-02-16 09:30:00,44.14,44.34,44.03,44.08,290400.0,39.3834,39.5618,39.2852,39.3299,290400.0
2007-02-16 10:00:00,44.08,44.08,44.02,44.03,86300.0,39.3299,39.3299,39.2763,39.2852,86300.0
2007-02-16 10:30:00,44.04,44.07,43.98,44.06,66800.0,39.2942,39.3209,39.2406,39.312,66800.0
2007-02-16 11:00:00,44.05,44.07,44.01,44.06,73500.0,39.3031,39.3209,39.2674,39.312,73500.0
2007-02-16 11:30:00,44.06,44.06,43.98,44.04,76600.0,39.312,39.312,39.2406,39.2942,76600.0
2007-02-16 12:00:00,44.04,44.05,43.98,43.99,64500.0,39.2942,39.3031,39.2406,39.2496,64500.0
2007-02-16 12:30:00,44.0,44.0,43.98,44.0,59400.0,39.2585,39.2585,39.2406,39.2585,59400.0
2007-02-16 13:00:00,44.0,44.01,43.99,44.0,122500.0,39.2585,39.2674,39.2496,39.2585,122500.0
2007-02-16 13:30:00,44.0,44.0,43.99,44.0,32700.0,39.2585,39.2585,39.2496,39.2585,32700.0
2007-02-16 14:00:00,44.0,44.08,43.99,44.06,42900.0,39.2585,39.3299,39.2496,39.312,42900.0
2007-02-16 14:30:00,44.06,44.09,44.02,44.04,108100.0,39.312,39.3388,39.2763,39.2942,108100.0
2007-02-16 15:00:00,44.04,44.06,43.95,44.01,165800.0,39.2942,39.312,39.2139,39.2674,165800.0
2007-02-16 15:30:00,44.01,44.04,43.95,44.0,144600.0,39.2674,39.2942,39.2139,39.2585,144600.0
2007-02-20 09:30:00,44.15,44.25,43.91,43.99,127500.0,39.3923,39.4815,39.1782,39.2496,127500.0
2007-02-20 10:00:00,44.0,44.11,43.96,44.03,106100.0,39.2585,39.3566,39.2228,39.2852,106100.0
2007-02-20 10:30:00,44.03,44.1,43.99,44.03,107600.0,39.2852,39.3477,39.2496,39.2852,107600.0
2007-02-20 11:00:00,44.02,44.1,44.01,44.05,77700.0,39.2763,39.3477,39.2674,39.3031,77700.0
2007-02-20 11:30:00,44.05,44.09,44.02,44.05,115400.0,39.3031,39.3388,39.2763,39.3031,115400.0
2007-02-20 12:00:00,44.04,44.09,43.84,43.87,163500.0,39.2942,39.3388,39.1157,39.1425,163500.0
2007-02-20 12:30:00,43.87,43.92,43.8,43.86,120400.0,39.1425,39.1871,39.08,39.1336,120400.0
2007-02-20 13:00:00,43.86,43.9,43.84,43.86,58000.0,39.1336,39.1693,39.1157,39.1336,58000.0
2007-02-20 13:30:00,43.87,43.93,43.85,43.91,95200.0,39.1425,39.196,39.1246,39.1782,95200.0
2007-02-20 14:00:00,43.93,43.97,43.88,43.96,118900.0,39.196,39.2317,39.1514,39.2228,118900.0
2007-02-20 14:30:00,43.95,44.02,43.95,43.96,222100.0,39.2139,39.2763,39.2139,39.2228,222100.0
2007-02-20 15:00:00,43.98,44.01,43.94,43.97,181000.0,39.2406,39.2674,39.2049,39.2317,181000.0
2007-02-20 15:30:00,43.96,44.0,43.94,43.97,248000.0,39.2228,39.2585,39.2049,39.2317,248000.0
2007-02-21 09:30:00,43.94,44.1,42.98,43.94,100000.0,39.2049,39.3477,38.3484,39.2049,100000.0
2007-02-21 10:00:00,43.93,43.99,43.91,43.99,40600.0,39.196,39.2496,39.1782,39.2496,40600.0
2007-02-21 10:30:00,43.98,43.99,43.84,43.9,118000.0,39.2406,39.2496,39.1157,39.1693,118000.0
2007-02-21 11:00:00,43.91,43.99,43.89,43.99,199100.0,39.1782,39.2496,39.1603,39.2496,199100.0
2007-02-21 11:30:00,43.99,44.04,43.95,44.02,133200.0,39.2496,39.2942,39.2139,39.2763,133200.0
2007-02-21 12:00:00,44.02,44.04,43.95,44.02,136600.0,39.2763,39.2942,39.2139,39.2763,136600.0
2007-02-21 12:30:00,44.02,44.23,43.98,44.15,97600.0,39.2763,39.4637,39.2406,39.3923,97600.0
2007-02-21 13:00:00,44.15,44.16,44.09,44.15,88000.0,39.3923,39.4012,39.3388,39.3923,88000.0
2007-02-21 13:30:00,44.15,44.16,43.99,44.08,73300.0,39.3923,39.4012,39.2496,39.3299,73300.0
2007-02-21 14:00:00,44.07,44.15,44.01,44.05,103700.0,39.3209,39.3923,39.2674,39.3031,103700.0
2007-02-21 14:30:00,44.06,44.16,44.03,44.14,88200.0,39.312,39.4012,39.2852,39.3834,88200.0
2007-02-21 15:00:00,44.15,44.19,44.11,44.17,134300.0,39.3923,39.428,39.3566,39.4102,134300.0
2007-02-21 15:30:00,44.19,44.23,44.09,44.13,195500.0,39.428,39.4637,39.3388,39.3745,195500.0
2007-02-22 09:30:00,44.24,44.34,44.11,44.24,151900.0,39.4726,39.5618,39.3566,39.4726,151900.0
2007-02-22 10:00:00,44.24,44.28,44.21,44.26,74700.0,39.4726,39.5083,39.4458,39.4905,74700.0
2007-02-22 10:30:00,44.26,44.28,44.21,44.27,70300.0,39.4905,39.5083,39.4458,39.4994,70300.0
2007-02-22 11:00:00,44.27,44.27,44.1,44.2,99200.0,39.4994,39.4994,39.3477,39.4369,99200.0
2007-02-22 11:30:00,44.19,44.22,44.07,44.14,128000.0,39.428,39.4548,39.3209,39.3834,128000.0
2007-02-22 12:00:00,44.16,44.25,44.13,44.24,70700.0,39.4012,39.4815,39.3745,39.4726,70700.0
2007-02-22 12:30:00,44.25,44.25,44.13,44.24,45000.0,39.4815,39.4815,39.3745,39.4726,45000.0
2007-02-22 13:00:00,44.24,44.29,44.21,44.23,45300.0,39.4726,39.5172,39.4458,39.4637,45300.0
2007-02-22 13:30:00,44.22,44.27,44.2,44.25,37600.0,39.4548,39.4994,39.4369,39.4815,37600.0
2007-02-22 14:00:00,44.24,44.26,44.2,44.22,38600.0,39.4726,39.4905,39.4369,39.4548,38600.0
2007-02-22 14:30:00,44.23,44.25,44.15,44.2,50500.0,39.4637,39.4815,39.3923,39.4369,50500.0
2007-02-22 15:00:00,44.2,44.28,44.15,44.19,102700.0,39.4369,39.5083,39.3923,39.428,102700.0
2007-02-22 15:30:00,44.19,44.25,44.16,44.18,125100.0,39.428,39.4815,39.4012,39.4191,125100.0
2007-02-23 09:30:00,44.26,44.35,44.11,44.14,84400.0,39.4905,39.5708,39.3566,39.3834,84400.0
2007-02-23 10:00:00,44.13,44.27,44.03,44.03,99400.0,39.3745,39.4994,39.2852,39.2852,99400.0
2007-02-23 10:30:00,44.03,44.09,43.95,43.95,140800.0,39.2852,39.3388,39.2139,39.2139,140800.0
2007-02-23 11:00:00,43.96,44.03,43.93,44.02,67700.0,39.2228,39.2852,39.196,39.2763,67700.0
2007-02-23 11:30:00,44.02,44.16,44.01,44.15,60000.0,39.2763,39.4012,39.2674,39.3923,60000.0
2007-02-23 12:00:00,44.15,44.18,43.99,44.04,73300.0,39.3923,39.4191,39.2496,39.2942,73300.0
2007-02-23 12:30:00,44.02,44.04,43.96,43.99,68900.0,39.2763,39.2942,39.2228,39.2496,68900.0
2007-02-23 13:00:00,43.99,44.05,43.98,44.05,49500.0,39.2496,39.3031,39.2406,39.3031,49500.0
2007-02-23 13:30:00,44.05,44.14,44.0,44.11,39100.0,39.3031,39.3834,39.2585,39.3566,39100.0
2007-02-23 14:00:00,44.1,44.15,44.08,44.12,39000.0,39.3477,39.3923,39.3299,39.3655,39000.0
2007-02-23 14:30:00,44.12,44.16,44.0,44.05,382900.0,39.3655,39.4012,39.2585,39.3031,382900.0
2007-02-23 15:00:00,44.05,44.16,44.03,44.16,44800.0,39.3031,39.4012,39.2852,39.4012,44800.0
2007-02-23 15:30:00,44.16,44.16,44.09,44.11,53400.0,39.4012,39.4012,39.3388,39.3566,53400.0
2007-02-26 09:30:00,44.1,44.19,43.93,44.0,103700.0,39.3477,39.428,39.196,39.2585,103700.0
2007-02-26 10:00:00,44.0,44.02,43.96,43.96,101500.0,39.2585,39.2763,39.2228,39.2228,101500.0
2007-02-26 10:30:00,43.96,44.0,43.9,43.93,85200.0,39.2228,39.2585,39.1693,39.196,85200.0
2007-02-26 11:00:00,43.93,43.95,43.92,43.95,52500.0,39.196,39.2139,39.1871,39.2139,52500.0
2007-02-26 11:30:00,43.95,43.97,43.86,43.86,69200.0,39.2139,39.2317,39.1336,39.1336,69200.0
2007-02-26 12:00:00,43.85,43.86,43.73,43.74,95300.0,39.1246,39.1336,39.0176,39.0265,95300.0
2007-02-26 12:30:00,43.73,43.74,43.64,43.73,89900.0,39.0176,39.0265,38.9373,39.0176,89900.0
2007-02-26 13:00:00,43.72,43.77,43.72,43.74,171800.0,39.0086,39.0533,39.0086,39.0265,171800.0
2007-02-26 13:30:00,43.74,43.76,43.69,43.75,74500.0,39.0265,39.0443,38.9819,39.0354,74500.0
2007-02-26 14:00:00,43.75,43.84,43.73,43.84,368600.0,39.0354,39.1157,39.0176,39.1157,368600.0
2007-02-26 14:30:00,43.83,43.89,43.79,43.89,88200.0,39.1068,39.1603,39.0711,39.1603,88200.0
2007-02-26 15:00:00,43.89,43.92,43.81,43.85,207700.0,39.1603,39.1871,39.0889,39.1246,207700.0
2007-02-26 15:30:00,43.85,43.9,43.84,43.84,168900.0,39.1246,39.1693,39.1157,39.1157,168900.0
2007-02-27 09:30:00,43.67,43.84,43.29,43.48,185800.0,39.0213,39.1732,38.6817,38.8515,185800.0
2007-02-27 10:00:00,43.5,43.58,43.44,43.51,128300.0,38.8694,38.9409,38.8158,38.8783,128300.0
2007-02-27 10:30:00,43.58,43.58,43.45,43.45,82400.0,38.9409,38.9409,38.8247,38.8247,82400.0
2007-02-27 11:00:00,43.45,43.55,43.39,43.47,114400.0,38.8247,38.9141,38.7711,38.8426,114400.0
2007-02-27 11:30:00,43.47,43.56,43.38,43.38,104200.0,38.8426,38.923,38.7622,38.7622,104200.0
2007-02-27 12:00:00,43.36,43.41,43.2,43.41,131400.0,38.7443,38.789,38.6013,38.789,131400.0
2007-02-27 12:30:00,43.4,43.46,43.32,43.34,77900.0,38.78,38.8336,38.7085,38.7264,77900.0
2007-02-27 13:00:00,43.35,43.39,43.21,43.25,75500.0,38.7353,38.7711,38.6102,38.646,75500.0
2007-02-27 13:30:00,43.24,43.27,43.01,43.05,164400.0,38.6371,38.6639,38.4315,38.4673,164400.0
2007-02-27 14:00:00,43.06,43.08,42.72,42.74,233200.0,38.4762,38.4941,38.1724,38.1903,233200.0
2007-02-27 14:30:00,42.82,42.97,42.47,42.66,240200.0,38.2618,38.3958,37.949,38.1188,240200.0
2007-02-27 15:00:00,42.57,43.05,42.38,42.86,229100.0,38.0384,38.4673,37.8686,38.2975,229100.0
2007-02-27 15:30:00,42.86,42.86,42.5,42.53,183100.0,38.2975,38.2975,37.9758,38.0026,183100.0
2007-02-28 09:30:00,42.54,43.24,42.54,43.18,312400.0,38.0116,38.6371,38.0116,38.5834,312400.0
2007-02-28 10:00:00,43.18,43.39,42.92,43.38,232500.0,38.5834,38.7711,38.3511,38.7622,232500.0
2007-02-28 10:30:00,43.1,43.78,43.1,43.48,225900.0,38.512,39.1196,38.512,38.8515,225900.0
2007-02-28 11:00:00,43.43,43.77,43.33,43.58,144800.0,38.8068,39.1106,38.7175,38.9409,144800.0
2007-02-28 11:30:00,43.58,43.64,43.22,43.22,152100.0,38.9409,38.9945,38.6192,38.6192,152100.0
2007-02-28 12:00:00,43.39,43.45,43.12,43.37,112900.0,38.7711,38.8247,38.5298,38.7532,112900.0
2007-02-28 12:30:00,43.37,43.62,43.35,43.49,119200.0,38.7532,38.9766,38.7353,38.8604,119200.0
2007-02-28 13:00:00,43.49,43.54,43.33,43.51,67500.0,38.8604,38.9051,38.7175,38.8783,67500.0
2007-02-28 13:30:00,43.51,43.57,43.31,43.31,85900.0,38.8783,38.9319,38.6996,38.6996,85900.0
2007-02-28 14:00:00,43.34,43.47,43.18,43.24,103200.0,38.7264,38.8426,38.5834,38.6371,103200.0
2007-02-28 14:30:00,43.24,43.45,43.23,43.42,143300.0,38.6371,38.8247,38.6281,38.7979,143300.0
2007-02-28 15:00:00,43.42,43.56,43.37,43.54,159000.0,38.7979,38.923,38.7532,38.9051,159000.0
2007-02-28 15:30:00,43.54,43.56,43.38,43.38,228100.0,38.9051,38.923,38.7622,38.7622,228100.0
2007-03-01 09:30:00,43.1,43.17,42.46,42.85,191200.0,38.512,38.5745,37.9401,38.2886,191200.0
2007-03-01 10:00:00,42.85,43.29,42.55,43.18,175900.0,38.2886,38.6817,38.0205,38.5834,175900.0
2007-03-01 10:30:00,43.17,43.36,43.02,43.19,127100.0,38.5745,38.7443,38.4405,38.5924,127100.0
2007-03-01 11:00:00,43.16,43.35,43.03,43.3,160300.0,38.5656,38.7353,38.4494,38.6907,160300.0
2007-03-01 11:30:00,43.21,43.44,43.07,43.22,218800.0,38.6102,38.8158,38.4852,38.6192,218800.0
2007-03-01 12:00:00,43.22,43.37,43.01,43.12,109200.0,38.6192,38.7532,38.4315,38.5298,109200.0
2007-03-01 12:30:00,43.13,43.26,43.1,43.23,47700.0,38.5388,38.6549,38.512,38.6281,47700.0
2007-03-01 13:00:00,43.24,43.28,43.19,43.26,51600.0,38.6371,38.6728,38.5924,38.6549,51600.0
2007-03-01 13:30:00,43.26,43.31,43.19,43.31,64900.0,38.6549,38.6996,38.5924,38.6996,64900.0
2007-03-01 14:00:00,43.31,43.45,43.28,43.4,139900.0,38.6996,38.8247,38.6728,38.78,139900.0
2007-03-01 14:30:00,43.4,43.55,43.38,43.42,94900.0,38.78,38.9141,38.7622,38.7979,94900.0
2007-03-01 15:00:00,43.42,43.53,43.31,43.41,247500.0,38.7979,38.8962,38.6996,38.789,247500.0
2007-03-01 15:30:00,43.41,43.62,43.36,43.38,207800.0,38.789,38.9766,38.7443,38.7622,207800.0
2007-03-02 09:30:00,43.34,43.46,43.0,43.09,91400.0,38.7264,38.8336,38.4226,38.503,91400.0
2007-03-02 10:00:00,43.09,43.24,42.97,43.04,80800.0,38.503,38.6371,38.3958,38.4583,80800.0
2007-03-02 10:30:00,43.06,43.18,42.99,43.02,112100.0,38.4762,38.5834,38.4137,38.4405,112100.0
2007-03-02 11:00:00,43.02,43.15,42.98,43.06,127700.0,38.4405,38.5566,38.4047,38.4762,127700.0
2007-03-02 11:30:00,43.06,43.08,42.96,42.97,114300.0,38.4762,38.4941,38.3869,38.3958,114300.0
2007-03-02 12:00:00,42.96,42.97,42.69,42.7,192300.0,38.3869,38.3958,38.1456,38.1545,192300.0
2007-03-02 12:30:00,42.7,42.88,42.6,42.85,124300.0,38.1545,38.3154,38.0652,38.2886,124300.0
2007-03-02 13:00:00,42.85,42.92,42.7,42.72,86100.0,38.2886,38.3511,38.1545,38.1724,86100.0
2007-03-02 13:30:00,42.73,42.82,42.62,42.64,130400.0,38.1813,38.2618,38.0831,38.1009,130400.0
2007-03-02 14:00:00,42.64,42.71,42.56,42.64,179700.0,38.1009,38.1635,38.0294,38.1009,179700.0
2007-03-02 14:30:00,42.62,42.74,42.58,42.62,194600.0,38.0831,38.1903,38.0473,38.0831,194600.0
2007-03-02 15:00:00,42.63,42.79,42.63,42.78,108500.0,38.092,38.235,38.092,38.226,108500.0
2007-03-02 15:30:00,42.77,42.8,42.52,42.52,234000.0,38.2171,38.2439,37.9937,37.9937,234000.0
2007-03-05 09:30:00,42.37,42.53,42.22,42.46,143600.0,37.8597,38.0026,37.7256,37.9401,143600.0
2007-03-05 10:00:00,42.45,42.67,42.35,42.59,175700.0,37.9312,38.1277,37.8418,38.0562,175700.0
2007-03-05 10:30:00,42.59,42.62,42.4,42.51,109000.0,38.0562,38.0831,37.8865,37.9848,109000.0
2007-03-05 11:00:00,42.5,42.78,42.47,42.64,153500.0,37.9758,38.226,37.949,38.1009,153500.0
2007-03-05 11:30:00,42.66,42.67,42.5,42.5,115600.0,38.1188,38.1277,37.9758,37.9758,115600.0
2007-03-05 12:00:00,42.5,42.51,42.4,42.49,81500.0,37.9758,37.9848,37.8865,37.9669,81500.0
2007-03-05 12:30:00,42.49,42.51,42.37,42.38,89600.0,37.9669,37.9848,37.8597,37.8686,89600.0
2007-03-05 13:00:00,42.38,42.54,42.34,42.5,120500.0,37.8686,38.0116,37.8329,37.9758,120500.0
2007-03-05 13:30:00,42.49,42.56,42.48,42.51,102300.0,37.9669,38.0294,37.958,37.9848,102300.0
2007-03-05 14:00:00,42.52,42.66,42.52,42.58,116800.0,37.9937,38.1188,37.9937,38.0473,116800.0
2007-03-05 14:30:00,42.59,42.71,42.53,42.67,124800.0,38.0562,38.1635,38.0026,38.1277,124800.0
2007-03-05 15:00:00,42.68,42.7,42.42,42.67,188200.0,38.1367,38.1545,37.9043,38.1277,188200.0
2007-03-05 15:30:00,42.65,42.66,42.26,42.28,247700.0,38.1099,38.1188,37.7614,37.7792,247700.0
2007-03-06 09:30:00,42.65,42.83,42.45,42.75,186700.0,38.1099,38.2707,37.9312,38.1992,186700.0
2007-03-06 10:00:00,42.75,42.81,42.58,42.73,255300.0,38.1992,38.2528,38.0473,38.1813,255300.0
2007-03-06 10:30:00,42.72,42.76,42.45,42.45,133100.0,38.1724,38.2082,37.9312,37.9312,133100.0
2007-03-06 11:00:00,42.45,42.9,42.44,42.89,127100.0,37.9312,38.3332,37.9222,38.3243,127100.0
2007-03-06 11:30:00,42.9,43.03,42.9,42.96,102600.0,38.3332,38.4494,38.3332,38.3869,102600.0
2007-03-06 12:00:00,42.95,42.99,42.74,42.92,76600.0,38.3779,38.4137,38.1903,38.3511,76600.0
2007-03-06 12:30:00,42.92,42.94,42.85,42.89,124600.0,38.3511,38.369,38.2886,38.3243,124600.0
2007-03-06 13:00:00,42.89,42.98,42.87,42.98,86900.0,38.3243,38.4047,38.3064,38.4047,86900.0
2007-03-06 13:30:00,42.99,43.12,42.96,43.07,70900.0,38.4137,38.5298,38.3869,38.4852,70900.0
2007-03-06 14:00:00,43.07,43.12,43.04,43.1,165400.0,38.4852,38.5298,38.4583,38.512,165400.0
2007-03-06 14:30:00,43.09,43.27,43.08,43.25,109100.0,38.503,38.6639,38.4941,38.646,109100.0
2007-03-06 15:00:00,43.26,43.29,43.21,43.27,154900.0,38.6549,38.6817,38.6102,38.6639,154900.0
2007-03-06 15:30:00,43.28,43.29,43.2,43.26,294700.0,38.6728,38.6817,38.6013,38.6549,294700.0
2007-03-07 09:30:00,43.12,43.3,43.0,43.03,97100.0,38.5298,38.6907,38.4226,38.4494,97100.0
2007-03-07 10:00:00,43.02,43.21,43.01,43.17,73500.0,38.4405,38.6102,38.4315,38.5745,73500.0
2007-03-07 10:30:00,43.17,43.29,43.05,43.05,157000.0,38.5745,38.6817,38.4673,38.4673,157000.0
2007-03-07 11:00:00,43.06,43.12,42.9,43.02,236200.0,38.4762,38.5298,38.3332,38.4405,236200.0
2007-03-07 11:30:00,43.02,43.1,42.95,43.1,114700.0,38.4405,38.512,38.3779,38.512,114700.0
2007-03-07 12:00:00,43.1,43.16,43.07,43.1,189200.0,38.512,38.5656,38.4852,38.512,189200.0
2007-03-07 12:30:00,43.1,43.13,43.1,43.12,158400.0,38.512,38.5388,38.512,38.5298,158400.0
2007-03-07 13:00:00,43.12,43.36,43.08,43.35,176500.0,38.5298,38.7443,38.4941,38.7353,176500.0
2007-03-07 13:30:00,43.35,43.5,43.34,43.47,124700.0,38.7353,38.8694,38.7264,38.8426,124700.0
2007-03-07 14:00:00,43.45,43.46,43.28,43.37,157600.0,38.8247,38.8336,38.6728,38.7532,157600.0
2007-03-07 14:30:00,43.37,43.49,43.35,43.47,125400.0,38.7532,38.8604,38.7353,38.8426,125400.0
2007-03-07 15:00:00,43.47,43.5,43.36,43.37,140000.0,38.8426,38.8694,38.7443,38.7532,140000.0
2007-03-07 15:30:00,43.37,43.4,43.16,43.16,271400.0,38.7532,38.78,38.5656,38.5656,271400.0
2007-03-08 09:30:00,43.74,43.8,43.5,43.72,110500.0,39.0838,39.1374,38.8694,39.066,110500.0
2007-03-08 10:00:00,43.71,43.9,43.68,43.9,322600.0,39.057,39.2268,39.0302,39.2268,322600.0
2007-03-08 10:30:00,43.9,43.96,43.66,43.67,76400.0,39.2268,39.2804,39.0123,39.0213,76400.0
2007-03-08 11:00:00,43.67,43.67,43.58,43.66,89300.0,39.0213,39.0213,38.9409,39.0123,89300.0
2007-03-08 11:30:00,43.66,43.71,43.62,43.68,65400.0,39.0123,39.057,38.9766,39.0302,65400.0
2007-03-08 12:00:00,43.67,43.76,43.67,43.75,62000.0,39.0213,39.1017,39.0213,39.0928,62000.0
2007-03-08 12:30:00,43.76,43.82,43.74,43.82,79100.0,39.1017,39.1553,39.0838,39.1553,79100.0
2007-03-08 13:00:00,43.82,43.91,43.82,43.9,105200.0,39.1553,39.2357,39.1553,39.2268,105200.0
2007-03-08 13:30:00,43.9,43.9,43.82,43.82,66500.0,39.2268,39.2268,39.1553,39.1553,66500.0
2007-03-08 14:00:00,43.82,43.82,43.66,43.66,135800.0,39.1553,39.1553,39.0123,39.0123,135800.0
2007-03-08 14:30:00,43.66,43.76,43.52,43.75,191900.0,39.0123,39.1017,38.8872,39.0928,191900.0
2007-03-08 15:00:00,43.74,43.78,43.73,43.74,90200.0,39.0838,39.1196,39.0749,39.0838,90200.0
2007-03-08 15:30:00,43.75,43.8,43.58,43.71,167300.0,39.0928,39.1374,38.9409,39.057,167300.0
2007-03-09 09:30:00,44.11,44.19,43.81,43.82,107000.0,39.4144,39.4859,39.1464,39.1553,107000.0
2007-03-09 10:00:00,43.82,43.89,43.6,43.8,80900.0,39.1553,39.2179,38.9587,39.1374,80900.0
2007-03-09 10:30:00,43.78,43.85,43.75,43.84,62800.0,39.1196,39.1821,39.0928,39.1732,62800.0
2007-03-09 11:00:00,43.85,43.85,43.76,43.84,45400.0,39.1821,39.1821,39.1017,39.1732,45400.0
2007-03-09 11:30:00,43.82,43.92,43.82,43.89,61800.0,39.1553,39.2447,39.1553,39.2179,61800.0
2007-03-09 12:00:00,43.89,44.01,43.88,44.01,354000.0,39.2179,39.3251,39.2089,39.3251,354000.0
2007-03-09 12:30:00,43.99,44.01,43.86,43.88,48400.0,39.3072,39.3251,39.1911,39.2089,48400.0
2007-03-09 13:00:00,43.88,43.94,43.85,43.9,61200.0,39.2089,39.2625,39.1821,39.2268,61200.0
2007-03-09 13:30:00,43.88,43.93,43.78,43.81,51000.0,39.2089,39.2536,39.1196,39.1464,51000.0
2007-03-09 14:00:00,43.8,43.9,43.71,43.86,91500.0,39.1374,39.2268,39.057,39.1911,91500.0
2007-03-09 14:30:00,43.85,43.92,43.74,43.91,122700.0,39.1821,39.2447,39.0838,39.2357,122700.0
2007-03-09 15:00:00,43.92,43.95,43.87,43.92,112700.0,39.2447,39.2715,39.2,39.2447,112700.0
2007-03-09 15:30:00,43.93,44.15,43.85,43.9,179300.0,39.2536,39.4502,39.1821,39.2268,179300.0
2007-03-12 09:30:00,43.9,43.99,43.8,43.8,75400.0,39.2268,39.3072,39.1374,39.1374,75400.0
2007-03-12 10:00:00,43.8,43.95,43.79,43.94,50600.0,39.1374,39.2715,39.1285,39.2625,50600.0
2007-03-12 10:30:00,43.96,43.97,43.86,43.88,61200.0,39.2804,39.2893,39.1911,39.2089,61200.0
2007-03-12 11:00:00,43.88,43.93,43.86,43.92,41600.0,39.2089,39.2536,39.1911,39.2447,41600.0
2007-03-12 11:30:00,43.86,43.87,43.81,43.82,629200.0,39.1911,39.2,39.1464,39.1553,629200.0
2007-03-12 12:00:00,43.81,43.93,43.81,43.91,82400.0,39.1464,39.2536,39.1464,39.2357,82400.0
2007-03-12 12:30:00,43.91,43.93,43.87,43.93,41300.0,39.2357,39.2536,39.2,39.2536,41300.0
2007-03-12 13:00:00,43.93,44.0,43.93,43.99,71700.0,39.2536,39.3162,39.2536,39.3072,71700.0
2007-03-12 13:30:00,43.99,44.0,43.93,43.97,88700.0,39.3072,39.3162,39.2536,39.2893,88700.0
2007-03-12 14:00:00,43.97,44.04,43.94,44.02,125900.0,39.2893,39.3519,39.2625,39.334,125900.0
2007-03-12 14:30:00,44.01,44.07,44.0,44.03,63400.0,39.3251,39.3787,39.3162,39.343,63400.0
2007-03-12 15:00:00,44.03,44.05,44.0,44.0,104000.0,39.343,39.3608,39.3162,39.3162,104000.0
2007-03-12 15:30:00,44.0,44.07,43.97,44.02,288800.0,39.3162,39.3787,39.2893,39.334,288800.0
2007-03-13 09:30:00,43.7,44.0,43.64,43.99,129300.0,39.0481,39.3162,38.9945,39.3072,129300.0
2007-03-13 10:00:00,43.99,44.04,43.91,44.0,117800.0,39.3072,39.3519,39.2357,39.3162,117800.0
2007-03-13 10:30:00,44.0,44.09,43.99,44.09,178700.0,39.3162,39.3966,39.3072,39.3966,178700.0
2007-03-13 11:00:00,44.09,44.1,44.02,44.02,75100.0,39.3966,39.4055,39.334,39.334,75100.0
2007-03-13 11:30:00,44.03,44.03,44.0,44.01,36000.0,39.343,39.343,39.3162,39.3251,36000.0
2007-03-13 12:00:00,44.01,44.03,43.86,43.9,144800.0,39.3251,39.343,39.1911,39.2268,144800.0
2007-03-13 12:30:00,43.9,44.0,43.8,43.84,163100.0,39.2268,39.3162,39.1374,39.1732,163100.0
2007-03-13 13:00:00,43.85,44.0,43.81,43.99,131900.0,39.1821,39.3162,39.1464,39.3072,131900.0
2007-03-13 13:30:00,43.99,44.0,43.88,43.93,168600.0,39.3072,39.3162,39.2089,39.2536,168600.0
2007-03-13 14:00:00,43.93,43.96,43.8,43.85,205500.0,39.2536,39.2804,39.1374,39.1821,205500.0
2007-03-13 14:30:00,43.86,43.9,43.73,43.74,155700.0,39.1911,39.2268,39.0749,39.0838,155700.0
2007-03-13 15:00:00,43.74,43.78,43.56,43.72,195800.0,39.0838,39.1196,38.923,39.066,195800.0
2007-03-13 15:30:00,43.73,43.73,43.5,43.52,174500.0,39.0749,39.0749,38.8694,38.8872,174500.0
2007-03-14 09:30:00,43.57,43.8,43.4,43.53,140100.0,38.9319,39.1374,38.78,38.8962,140100.0
2007-03-14 10:00:00,43.52,43.53,43.25,43.42,171900.0,38.8872,38.8962,38.646,38.7979,171900.0
2007-03-14 10:30:00,43.43,43.65,43.4,43.42,139500.0,38.8068,39.0034,38.78,38.7979,139500.0
2007-03-14 11:00:00,43.43,43.44,43.25,43.38,118400.0,38.8068,38.8158,38.646,38.7622,118400.0
2007-03-14 11:30:00,43.37,43.39,43.22,43.32,107200.0,38.7532,38.7711,38.6192,38.7085,107200.0
2007-03-14 12:00:00,43.3,43.3,42.89,42.99,158200.0,38.6907,38.6907,38.3243,38.4137,158200.0
2007-03-14 12:30:00,42.99,43.05,42.76,42.84,123500.0,38.4137,38.4673,38.2082,38.2796,123500.0
2007-03-14 13:00:00,42.83,43.38,42.82,43.26,140200.0,38.2707,38.7622,38.2618,38.6549,140200.0
2007-03-14 13:30:00,43.27,43.5,43.15,43.22,128200.0,38.6639,38.8694,38.5566,38.6192,128200.0
2007-03-14 14:00:00,43.24,43.51,43.2,43.45,119100.0,38.6371,38.8783,38.6013,38.8247,119100.0
2007-03-14 14:30:00,43.45,43.62,43.41,43.45,105500.0,38.8247,38.9766,38.789,38.8247,105500.0
2007-03-14 15:00:00,43.46,43.7,43.46,43.62,168400.0,38.8336,39.0481,38.8336,38.9766,168400.0
2007-03-14 15:30:00,43.62,43.63,43.49,43.55,150100.0,38.9766,38.9855,38.8604,38.9141,150100.0
2007-03-15 09:30:00,43.29,43.83,43.12,43.82,171300.0,38.6817,39.1642,38.5298,39.1553,171300.0
2007-03-15 10:00:00,43.81,43.85,43.62,43.84,86400.0,39.1464,39.1821,38.9766,39.1732,86400.0
2007-03-15 10:30:00,43.85,43.95,43.66,43.86,101600.0,39.1821,39.2715,39.0123,39.1911,101600.0
2007-03-15 11:00:00,43.85,44.0,43.84,43.98,76600.0,39.1821,39.3162,39.1732,39.2983,76600.0
2007-03-15 11:30:00,43.99,44.0,43.77,43.86,109800.0,39.3072,39.3162,39.1106,39.1911,109800.0
2007-03-15 12:00:00,43.85,44.03,43.81,44.01,98900.0,39.1821,39.343,39.1464,39.3251,98900.0
2007-03-15 12:30:00,44.02,44.12,43.98,44.02,92100.0,39.334,39.4234,39.2983,39.334,92100.0
2007-03-15 13:00:00,44.03,44.06,43.95,43.96,54300.0,39.343,39.3698,39.2715,39.2804,54300.0
2007-03-15 13:30:00,43.96,43.97,43.69,43.78,129500.0,39.2804,39.2893,39.0392,39.1196,129500.0
2007-03-15 14:00:00,43.78,43.87,43.69,43.85,111500.0,39.1196,39.2,39.0392,39.1821,111500.0
2007-03-15 14:30:00,43.85,43.96,43.83,43.94,135500.0,39.1821,39.2804,39.1642,39.2625,135500.0
2007-03-15 15:00:00,43.93,43.99,43.86,43.86,136300.0,39.2536,39.3072,39.1911,39.1911,136300.0
2007-03-15 15:30:00,43.86,44.01,43.86,43.86,406400.0,39.1911,39.3251,39.1911,39.1911,406400.0
2007-03-16 09:30:00,44.0,44.1,43.71,44.09,794200.0,39.3162,39.4055,39.057,39.3966,794200.0
2007-03-16 10:00:00,44.08,44.12,43.85,43.93,166800.0,39.3876,39.4234,39.1821,39.2536,166800.0
2007-03-16 10:30:00,43.94,43.97,43.82,43.82,100300.0,39.2625,39.2893,39.1553,39.1553,100300.0
2007-03-16 11:00:00,43.81,43.81,43.71,43.73,107200.0,39.1464,39.1464,39.057,39.0749,107200.0
2007-03-16 11:30:00,43.73,43.83,43.63,43.8,102900.0,39.0749,39.1642,38.9855,39.1374,102900.0
2007-03-16 12:00:00,43.8,43.84,43.77,43.78,54000.0,39.1374,39.1732,39.1106,39.1196,54000.0
2007-03-16 12:30:00,43.79,43.8,43.74,43.75,61500.0,39.1285,39.1374,39.0838,39.0928,61500.0
2007-03-16 13:00:00,43.76,43.92,43.74,43.88,108800.0,39.1017,39.2447,39.0838,39.2089,108800.0
2007-03-16 13:30:00,43.89,43.92,43.73,43.73,88000.0,39.2179,39.2447,39.0749,39.0749,88000.0
2007-03-16 14:00:00,43.73,43.73,43.61,43.7,74800.0,39.0749,39.0749,38.9677,39.0481,74800.0
2007-03-16 14:30:00,43.71,43.75,43.64,43.69,100300.0,39.057,39.0928,38.9945,39.0392,100300.0
2007-03-16 15:00:00,43.68,43.73,43.65,43.72,104900.0,39.0302,39.0749,39.0034,39.066,104900.0
2007-03-16 15:30:00,43.73,43.77,43.67,43.69,142200.0,39.0749,39.1106,39.0213,39.0392,142200.0
2007-03-19 09:30:00,43.9,44.12,43.9,44.06,117100.0,39.2268,39.4234,39.2268,39.3698,117100.0
2007-03-19 10:00:00,44.07,44.08,43.97,44.02,72600.0,39.3787,39.3876,39.2893,39.334,72600.0
2007-03-19 10:30:00,44.03,44.18,43.99,44.17,138300.0,39.343,39.477,39.3072,39.4681,138300.0
2007-03-19 11:00:00,44.17,44.2,44.08,44.16,141800.0,39.4681,39.4949,39.3876,39.4591,141800.0
2007-03-19 11:30:00,44.15,44.36,44.08,44.33,128100.0,39.4502,39.6378,39.3876,39.611,128100.0
2007-03-19 12:00:00,44.34,44.4,44.31,44.37,86200.0,39.62,39.6736,39.5932,39.6468,86200.0
2007-03-19 12:30:00,44.37,44.4,44.35,44.38,95500.0,39.6468,39.6736,39.6289,39.6557,95500.0
2007-03-19 13:00:00,44.38,44.51,44.35,44.45,140000.0,39.6557,39.7719,39.6289,39.7183,140000.0
2007-03-19 13:30:00,44.45,44.5,44.43,44.47,68000.0,39.7183,39.7629,39.7004,39.7361,68000.0
2007-03-19 14:00:00,44.49,44.54,44.47,44.47,75400.0,39.754,39.7987,39.7361,39.7361,75400.0
2007-03-19 14:30:00,44.48,44.66,44.47,44.62,157300.0,39.7451,39.9059,39.7361,39.8702,157300.0
2007-03-19 15:00:00,44.62,44.63,44.54,44.58,112100.0,39.8702,39.8791,39.7987,39.8344,112100.0
2007-03-19 15:30:00,44.59,44.59,44.52,44.54,237700.0,39.8433,39.8433,39.7808,39.7987,237700.0
2007-03-20 09:30:00,44.66,44.96,44.61,44.85,291000.0,39.9059,40.174,39.8612,40.0757,291000.0
2007-03-20 10:00:00,44.83,44.93,44.77,44.89,160400.0,40.0578,40.1472,40.0042,40.1114,160400.0
2007-03-20 10:30:00,44.89,44.97,44.88,44.97,130800.0,40.1114,40.1829,40.1025,40.1829,130800.0
2007-03-20 11:00:00,44.97,45.07,44.97,45.03,113500.0,40.1829,40.2723,40.1829,40.2365,113500.0
2007-03-20 11:30:00,45.03,45.09,44.98,45.08,155400.0,40.2365,40.2901,40.1918,40.2812,155400.0
2007-03-20 12:00:00,45.09,45.13,45.02,45.12,82500.0,40.2901,40.3259,40.2276,40.3169,82500.0
2007-03-20 12:30:00,45.13,45.19,44.97,44.98,157600.0,40.3259,40.3795,40.1829,40.1918,157600.0
2007-03-20 13:00:00,44.98,45.05,44.92,44.92,96500.0,40.1918,40.2544,40.1382,40.1382,96500.0
2007-03-20 13:30:00,44.92,44.98,44.85,44.96,91000.0,40.1382,40.1918,40.0757,40.174,91000.0
2007-03-20 14:00:00,44.96,45.04,44.96,45.0,75800.0,40.174,40.2454,40.174,40.2097,75800.0
2007-03-20 14:30:00,45.01,45.08,45.0,45.06,107800.0,40.2186,40.2812,40.2097,40.2633,107800.0
2007-03-20 15:00:00,45.07,45.15,45.06,45.11,123500.0,40.2723,40.3437,40.2633,40.308,123500.0
2007-03-20 15:30:00,45.11,45.19,45.1,45.14,198300.0,40.308,40.3795,40.2991,40.3348,198300.0
2007-03-21 09:30:00,45.17,45.32,45.05,45.16,98000.0,40.3616,40.4956,40.2544,40.3527,98000.0
2007-03-21 10:00:00,45.18,45.26,45.12,45.26,97900.0,40.3705,40.442,40.3169,40.442,97900.0
2007-03-21 10:30:00,45.26,45.27,45.2,45.22,99700.0,40.442,40.451,40.3884,40.4063,99700.0
2007-03-21 11:00:00,45.22,45.22,45.04,45.07,93000.0,40.4063,40.4063,40.2454,40.2723,93000.0
2007-03-21 11:30:00,45.07,45.12,45.06,45.12,54400.0,40.2723,40.3169,40.2633,40.3169,54400.0
2007-03-21 12:00:00,45.12,45.12,45.1,45.1,35000.0,40.3169,40.3169,40.2991,40.2991,35000.0
2007-03-21 12:30:00,45.11,45.24,45.09,45.2,69700.0,40.308,40.4242,40.2901,40.3884,69700.0
2007-03-21 13:00:00,45.21,45.25,45.19,45.21,40100.0,40.3973,40.4331,40.3795,40.3973,40100.0
2007-03-21 13:30:00,45.21,45.25,45.16,45.17,49700.0,40.3973,40.4331,40.3527,40.3616,49700.0
2007-03-21 14:00:00,45.17,45.64,45.13,45.59,188500.0,40.3616,40.7816,40.3259,40.7369,188500.0
2007-03-21 14:30:00,45.59,45.82,45.53,45.8,142100.0,40.7369,40.9424,40.6833,40.9245,142100.0
2007-03-21 15:00:00,45.8,45.88,45.7,45.78,204700.0,40.9245,40.996,40.8352,40.9067,204700.0
2007-03-21 15:30:00,45.79,45.93,45.74,45.91,303600.0,40.9156,41.0407,40.8709,41.0228,303600.0
2007-03-22 09:30:00,46.23,46.32,46.0,46.09,203600.0,41.3088,41.3892,41.1033,41.1837,203600.0
2007-03-22 10:00:00,46.07,46.11,45.92,45.92,133800.0,41.1658,41.2015,41.0318,41.0318,133800.0
2007-03-22 10:30:00,45.91,46.01,45.79,45.84,99500.0,41.0228,41.1122,40.9156,40.9603,99500.0
2007-03-22 11:00:00,45.82,45.89,45.74,45.86,67700.0,40.9424,41.005,40.8709,40.9782,67700.0
2007-03-22 11:30:00,45.87,45.93,45.79,45.9,58800.0,40.9871,41.0407,40.9156,41.0139,58800.0
2007-03-22 12:00:00,45.9,46.04,45.87,45.92,75200.0,41.0139,41.139,40.9871,41.0318,75200.0
2007-03-22 12:30:00,45.92,45.98,45.85,45.94,51700.0,41.0318,41.0854,40.9692,41.0496,51700.0
2007-03-22 13:00:00,45.93,45.94,45.85,45.93,31100.0,41.0407,41.0496,40.9692,41.0407,31100.0
2007-03-22 13:30:00,45.93,45.95,45.87,45.92,49600.0,41.0407,41.0586,40.9871,41.0318,49600.0
2007-03-22 14:00:00,45.92,46.0,45.9,45.97,53600.0,41.0318,41.1033,41.0139,41.0764,53600.0
2007-03-22 14:30:00,45.98,46.08,45.94,45.97,65900.0,41.0854,41.1747,41.0496,41.0764,65900.0
2007-03-22 15:00:00,45.98,45.98,45.78,45.81,104600.0,41.0854,41.0854,40.9067,40.9335,104600.0
2007-03-22 15:30:00,45.81,45.83,45.71,45.78,205000.0,40.9335,40.9513,40.8441,40.9067,205000.0
2007-03-23 09:30:00,45.96,46.29,45.8,45.98,99900.0,41.0675,41.3624,40.9245,41.0854,99900.0
2007-03-23 10:00:00,45.98,46.25,45.81,45.93,83200.0,41.0854,41.3266,40.9335,41.0407,83200.0
2007-03-23 10:30:00,45.93,45.97,45.84,45.89,86500.0,41.0407,41.0764,40.9603,41.005,86500.0
2007-03-23 11:00:00,45.89,46.02,45.83,45.92,62200.0,41.005,41.1211,40.9513,41.0318,62200.0
2007-03-23 11:30:00,45.92,46.02,45.92,46.0,40700.0,41.0318,41.1211,41.0318,41.1033,40700.0
2007-03-23 12:00:00,45.99,46.04,45.94,45.95,31100.0,41.0943,41.139,41.0496,41.0586,31100.0
2007-03-23 12:30:00,45.94,45.97,45.83,45.86,33600.0,41.0496,41.0764,40.9513,40.9782,33600.0
2007-03-23 13:00:00,45.86,45.9,45.79,45.88,57200.0,40.9782,41.0139,40.9156,40.996,57200.0
2007-03-23 13:30:00,45.89,45.97,45.86,45.93,44500.0,41.005,41.0764,40.9782,41.0407,44500.0
2007-03-23 14:00:00,45.93,45.97,45.87,45.93,50400.0,41.0407,41.0764,40.9871,41.0407,50400.0
2007-03-23 14:30:00,45.93,46.01,45.92,45.99,36300.0,41.0407,41.1122,41.0318,41.0943,36300.0
2007-03-23 15:00:00,45.99,46.09,45.96,46.02,71000.0,41.0943,41.1837,41.0675,41.1211,71000.0
2007-03-23 15:30:00,46.02,46.06,45.96,45.99,118300.0,41.1211,41.1569,41.0675,41.0943,118300.0
2007-03-26 09:30:00,45.96,46.17,45.85,45.92,117600.0,41.0675,41.2552,40.9692,41.0318,117600.0
2007-03-26 10:00:00,45.93,45.93,45.31,45.5,215700.0,41.0407,41.0407,40.4867,40.6565,215700.0
2007-03-26 10:30:00,45.49,45.6,45.45,45.55,130200.0,40.6475,40.7458,40.6118,40.7012,130200.0
2007-03-26 11:00:00,45.53,45.63,45.45,45.58,92700.0,40.6833,40.7726,40.6118,40.728,92700.0
2007-03-26 11:30:00,45.59,45.65,45.56,45.61,58800.0,40.7369,40.7905,40.7101,40.7548,58800.0
2007-03-26 12:00:00,45.61,45.73,45.58,45.7,37400.0,40.7548,40.862,40.728,40.8352,37400.0
2007-03-26 12:30:00,45.71,45.73,45.6,45.62,34200.0,40.8441,40.862,40.7458,40.7637,34200.0
2007-03-26 13:00:00,45.62,45.67,45.58,45.62,37300.0,40.7637,40.8084,40.728,40.7637,37300.0
2007-03-26 13:30:00,45.63,45.7,45.59,45.62,47400.0,40.7726,40.8352,40.7369,40.7637,47400.0
2007-03-26 14:00:00,45.63,45.72,45.62,45.64,54200.0,40.7726,40.8531,40.7637,40.7816,54200.0
2007-03-26 14:30:00,45.65,45.67,45.6,45.66,45000.0,40.7905,40.8084,40.7458,40.7994,45000.0
2007-03-26 15:00:00,45.66,45.75,45.62,45.72,58000.0,40.7994,40.8799,40.7637,40.8531,58000.0
2007-03-26 15:30:00,45.73,45.86,45.71,45.79,135200.0,40.862,40.9782,40.8441,40.9156,135200.0
2007-03-27 09:30:00,45.72,45.87,45.49,45.59,108600.0,40.8531,40.9871,40.6475,40.7369,108600.0
2007-03-27 10:00:00,45.59,45.67,45.44,45.57,155000.0,40.7369,40.8084,40.6029,40.719,155000.0
2007-03-27 10:30:00,45.56,45.67,45.53,45.61,56900.0,40.7101,40.8084,40.6833,40.7548,56900.0
2007-03-27 11:00:00,45.61,45.61,45.47,45.55,267500.0,40.7548,40.7548,40.6297,40.7012,267500.0
2007-03-27 11:30:00,45.55,45.64,45.52,45.56,53500.0,40.7012,40.7816,40.6743,40.7101,53500.0
2007-03-27 12:00:00,45.55,45.68,45.54,45.64,39600.0,40.7012,40.8173,40.6922,40.7816,39600.0
2007-03-27 12:30:00,45.63,45.68,45.57,45.6,31200.0,40.7726,40.8173,40.719,40.7458,31200.0
2007-03-27 13:00:00,45.6,45.63,45.58,45.6,32700.0,40.7458,40.7726,40.728,40.7458,32700.0
2007-03-27 13:30:00,45.61,45.63,45.56,45.6,42400.0,40.7548,40.7726,40.7101,40.7458,42400.0
2007-03-27 14:00:00,45.61,45.61,45.52,45.55,123800.0,40.7548,40.7548,40.6743,40.7012,123800.0
2007-03-27 14:30:00,45.55,45.62,45.53,45.61,65600.0,40.7012,40.7637,40.6833,40.7548,65600.0
2007-03-27 15:00:00,45.6,45.62,45.53,45.59,230100.0,40.7458,40.7637,40.6833,40.7369,230100.0
2007-03-27 15:30:00,45.58,45.6,45.45,45.49,175900.0,40.728,40.7458,40.6118,40.6475,175900.0
2007-03-28 09:30:00,45.49,45.51,45.33,45.33,122800.0,40.6475,40.6654,40.5046,40.5046,122800.0
2007-03-28 10:00:00,45.34,45.48,45.34,45.35,34300.0,40.5135,40.6386,40.5135,40.5224,34300.0
2007-03-28 10:30:00,45.35,45.36,45.05,45.35,121000.0,40.5224,40.5314,40.2544,40.5224,121000.0
2007-03-28 11:00:00,45.33,45.43,45.2,45.22,91700.0,40.5046,40.5939,40.3884,40.4063,91700.0
2007-03-28 11:30:00,45.22,45.38,45.21,45.37,32200.0,40.4063,40.5493,40.3973,40.5403,32200.0
2007-03-28 12:00:00,45.37,45.64,45.36,45.57,92800.0,40.5403,40.7816,40.5314,40.719,92800.0
2007-03-28 12:30:00,45.56,45.61,45.49,45.54,39800.0,40.7101,40.7548,40.6475,40.6922,39800.0
2007-03-28 13:00:00,45.54,45.55,45.43,45.53,31000.0,40.6922,40.7012,40.5939,40.6833,31000.0
2007-03-28 13:30:00,45.51,45.6,45.41,45.51,40100.0,40.6654,40.7458,40.5761,40.6654,40100.0
2007-03-28 14:00:00,45.52,45.54,45.31,45.42,73800.0,40.6743,40.6922,40.4867,40.585,73800.0
2007-03-28 14:30:00,45.42,45.46,45.34,45.38,67200.0,40.585,40.6207,40.5135,40.5493,67200.0
2007-03-28 15:00:00,45.39,45.53,45.38,45.53,77500.0,40.5582,40.6833,40.5493,40.6833,77500.0
2007-03-28 15:30:00,45.53,45.55,45.31,45.35,157800.0,40.6833,40.7012,40.4867,40.5224,157800.0
2007-03-29 09:30:00,45.96,46.23,45.66,45.83,174400.0,41.0675,41.3088,40.7994,40.9513,174400.0
2007-03-29 10:00:00,45.82,45.9,45.68,45.73,106900.0,40.9424,41.0139,40.8173,40.862,106900.0
2007-03-29 10:30:00,45.74,45.75,45.49,45.53,90600.0,40.8709,40.8799,40.6475,40.6833,90600.0
2007-03-29 11:00:00,45.52,45.78,45.52,45.75,51600.0,40.6743,40.9067,40.6743,40.8799,51600.0
2007-03-29 11:30:00,45.75,45.78,45.58,45.62,67200.0,40.8799,40.9067,40.728,40.7637,67200.0
2007-03-29 12:00:00,45.62,45.81,45.62,45.72,124900.0,40.7637,40.9335,40.7637,40.8531,124900.0
2007-03-29 12:30:00,45.73,45.82,45.7,45.76,47000.0,40.862,40.9424,40.8352,40.8888,47000.0
2007-03-29 13:00:00,45.76,45.76,45.53,45.63,59000.0,40.8888,40.8888,40.6833,40.7726,59000.0
2007-03-29 13:30:00,45.62,45.67,45.48,45.5,63200.0,40.7637,40.8084,40.6386,40.6565,63200.0
2007-03-29 14:00:00,45.49,45.55,45.4,45.54,86500.0,40.6475,40.7012,40.5671,40.6922,86500.0
2007-03-29 14:30:00,45.52,45.58,45.4,45.51,67800.0,40.6743,40.728,40.5671,40.6654,67800.0
2007-03-29 15:00:00,45.52,45.66,45.49,45.57,77900.0,40.6743,40.7994,40.6475,40.719,77900.0
2007-03-29 15:30:00,45.57,45.85,45.56,45.73,152900.0,40.719,40.9692,40.7101,40.862,152900.0
2007-03-30 09:30:00,45.73,45.88,45.57,45.79,67800.0,40.862,40.996,40.719,40.9156,67800.0
2007-03-30 10:00:00,45.79,45.94,45.57,45.59,72600.0,40.9156,41.0496,40.719,40.7369,72600.0
2007-03-30 10:30:00,45.59,45.6,45.51,45.55,75500.0,40.7369,40.7458,40.6654,40.7012,75500.0
2007-03-30 11:00:00,45.56,45.56,45.27,45.3,123700.0,40.7101,40.7101,40.451,40.4778,123700.0
2007-03-30 11:30:00,45.31,45.41,44.95,45.28,188700.0,40.4867,40.5761,40.165,40.4599,188700.0
2007-03-30 12:00:00,45.29,45.43,45.22,45.33,104600.0,40.4688,40.5939,40.4063,40.5046,104600.0
2007-03-30 12:30:00,45.33,45.45,45.3,45.34,52700.0,40.5046,40.6118,40.4778,40.5135,52700.0
2007-03-30 13:00:00,45.34,45.43,45.33,45.42,38700.0,40.5135,40.5939,40.5046,40.585,38700.0
2007-03-30 13:30:00,45.43,45.48,45.34,45.41,61100.0,40.5939,40.6386,40.5135,40.5761,61100.0
2007-03-30 14:00:00,45.41,45.48,45.39,45.46,47800.0,40.5761,40.6386,40.5582,40.6207,47800.0
2007-03-30 14:30:00,45.47,45.53,45.43,45.45,84400.0,40.6297,40.6833,40.5939,40.6118,84400.0
2007-03-30 15:00:00,45.45,45.5,45.39,45.45,72600.0,40.6118,40.6565,40.5582,40.6118,72600.0
2007-03-30 15:30:00,45.46,45.49,45.38,45.43,261500.0,40.6207,40.6475,40.5493,40.5939,261500.0
2007-04-02 09:30:00,45.6,45.96,45.54,45.6,154100.0,40.7458,41.0675,40.6922,40.7458,154100.0
2007-04-02 10:00:00,45.62,45.72,45.47,45.71,147400.0,40.7637,40.8531,40.6297,40.8441,147400.0
2007-04-02 10:30:00,45.71,46.03,45.71,46.02,124500.0,40.8441,41.1301,40.8441,41.1211,124500.0
2007-04-02 11:00:00,46.01,46.15,46.01,46.11,98900.0,41.1122,41.2373,41.1122,41.2015,98900.0
2007-04-02 11:30:00,46.11,46.11,46.01,46.04,65900.0,41.2015,41.2015,41.1122,41.139,65900.0
2007-04-02 12:00:00,46.03,46.17,46.03,46.11,80700.0,41.1301,41.2552,41.1301,41.2015,80700.0
2007-04-02 12:30:00,46.13,46.18,46.04,46.06,52900.0,41.2194,41.2641,41.139,41.1569,52900.0
2007-04-02 13:00:00,46.06,46.09,45.94,46.05,86600.0,41.1569,41.1837,41.0496,41.1479,86600.0
2007-04-02 13:30:00,46.04,46.04,45.99,46.0,63400.0,41.139,41.139,41.0943,41.1033,63400.0
2007-04-02 14:00:00,46.0,46.03,45.93,45.98,92300.0,41.1033,41.1301,41.0407,41.0854,92300.0
2007-04-02 14:30:00,45.99,46.01,45.96,45.99,57300.0,41.0943,41.1122,41.0675,41.0943,57300.0
2007-04-02 15:00:00,46.0,46.13,46.0,46.13,98000.0,41.1033,41.2194,41.1033,41.2194,98000.0
2007-04-02 15:30:00,46.13,46.21,46.01,46.12,207700.0,41.2194,41.2909,41.1122,41.2105,207700.0
2007-04-03 09:30:00,46.45,46.7,46.4,46.43,171700.0,41.5053,41.7287,41.4607,41.4875,171700.0
2007-04-03 10:00:00,46.43,46.74,46.43,46.71,160700.0,41.4875,41.7645,41.4875,41.7377,160700.0
2007-04-03 10:30:00,46.71,46.82,46.7,46.77,100000.0,41.7377,41.836,41.7287,41.7913,100000.0
2007-04-03 11:00:00,46.76,46.77,46.59,46.62,74500.0,41.7823,41.7913,41.6304,41.6573,74500.0
2007-04-03 11:30:00,46.62,46.73,46.59,46.73,97200.0,41.6573,41.7555,41.6304,41.7555,97200.0
2007-04-03 12:00:00,46.72,46.77,46.72,46.74,75200.0,41.7466,41.7913,41.7466,41.7645,75200.0
2007-04-03 12:30:00,46.74,46.76,46.72,46.75,52800.0,41.7645,41.7823,41.7466,41.7734,52800.0
2007-04-03 13:00:00,46.76,46.8,46.75,46.78,65200.0,41.7823,41.8181,41.7734,41.8002,65200.0
2007-04-03 13:30:00,46.79,46.85,46.73,46.73,87100.0,41.8092,41.8628,41.7555,41.7555,87100.0
2007-04-03 14:00:00,46.74,46.74,46.6,46.62,68500.0,41.7645,41.7645,41.6394,41.6573,68500.0
2007-04-03 14:30:00,46.62,46.68,46.61,46.66,71600.0,41.6573,41.7109,41.6483,41.693,71600.0
2007-04-03 15:00:00,46.65,46.67,46.63,46.65,92800.0,41.6841,41.7019,41.6662,41.6841,92800.0
2007-04-03 15:30:00,46.65,46.79,46.64,46.77,148600.0,41.6841,41.8092,41.6751,41.7913,148600.0
2007-04-04 09:30:00,46.96,46.96,46.6,46.6,155500.0,41.9611,41.9611,41.6394,41.6394,155500.0
2007-04-04 10:00:00,46.61,46.81,46.55,46.8,135200.0,41.6483,41.827,41.5947,41.8181,135200.0
2007-04-04 10:30:00,46.81,46.88,46.76,46.77,152100.0,41.827,41.8896,41.7823,41.7913,152100.0
2007-04-04 11:00:00,46.77,46.92,46.76,46.89,78900.0,41.7913,41.9253,41.7823,41.8985,78900.0
2007-04-04 11:30:00,46.87,46.87,46.75,46.78,81200.0,41.8806,41.8806,41.7734,41.8002,81200.0
2007-04-04 12:00:00,46.77,46.83,46.76,46.77,65100.0,41.7913,41.8449,41.7823,41.7913,65100.0
2007-04-04 12:30:00,46.77,46.78,46.74,46.76,40400.0,41.7913,41.8002,41.7645,41.7823,40400.0
2007-04-04 13:00:00,46.76,46.77,46.73,46.76,53500.0,41.7823,41.7913,41.7555,41.7823,53500.0
2007-04-04 13:30:00,46.75,46.76,46.7,46.74,41700.0,41.7734,41.7823,41.7287,41.7645,41700.0
2007-04-04 14:00:00,46.74,46.74,46.68,46.68,45800.0,41.7645,41.7645,41.7109,41.7109,45800.0
2007-04-04 14:30:00,46.69,46.74,46.68,46.74,88000.0,41.7198,41.7645,41.7109,41.7645,88000.0
2007-04-04 15:00:00,46.72,46.73,46.65,46.66,81200.0,41.7466,41.7555,41.6841,41.693,81200.0
2007-04-04 15:30:00,46.67,46.68,46.63,46.65,129800.0,41.7019,41.7109,41.6662,41.6841,129800.0
2007-04-05 09:30:00,46.71,46.74,46.39,46.7,101800.0,41.7377,41.7645,41.4517,41.7287,101800.0
2007-04-05 10:00:00,46.72,46.75,46.59,46.69,82900.0,41.7466,41.7734,41.6304,41.7198,82900.0
2007-04-05 10:30:00,46.71,46.72,46.63,46.69,101100.0,41.7377,41.7466,41.6662,41.7198,101100.0
2007-04-05 11:00:00,46.7,46.7,46.62,46.67,82800.0,41.7287,41.7287,41.6573,41.7019,82800.0
2007-04-05 11:30:00,46.66,46.7,46.6,46.65,97700.0,41.693,41.7287,41.6394,41.6841,97700.0
2007-04-05 12:00:00,46.65,46.8,46.64,46.78,86100.0,41.6841,41.8181,41.6751,41.8002,86100.0
2007-04-05 12:30:00,46.77,46.9,46.74,46.88,170000.0,41.7913,41.9074,41.7645,41.8896,170000.0
2007-04-05 13:00:00,46.88,46.95,46.87,46.92,41800.0,41.8896,41.9521,41.8806,41.9253,41800.0
2007-04-05 13:30:00,46.93,46.93,46.81,46.82,41100.0,41.9343,41.9343,41.827,41.836,41100.0
2007-04-05 14:00:00,46.82,46.88,46.82,46.86,20600.0,41.836,41.8896,41.836,41.8717,20600.0
2007-04-05 14:30:00,46.86,46.86,46.81,46.81,26400.0,41.8717,41.8717,41.827,41.827,26400.0
2007-04-05 15:00:00,46.82,46.84,46.75,46.77,47400.0,41.836,41.8538,41.7734,41.7913,47400.0
2007-04-05 15:30:00,46.77,46.81,46.73,46.79,83900.0,41.7913,41.827,41.7555,41.8092,83900.0
2007-04-09 09:30:00,47.2,47.28,47.1,47.18,148100.0,42.1755,42.247,42.0862,42.1576,148100.0
2007-04-09 10:00:00,47.17,47.22,47.01,47.06,218100.0,42.1487,42.1934,42.0057,42.0504,218100.0
2007-04-09 10:30:00,47.06,47.08,46.99,46.99,84400.0,42.0504,42.0683,41.9879,41.9879,84400.0
2007-04-09 11:00:00,47.0,47.04,46.97,46.98,54700.0,41.9968,42.0325,41.97,41.9789,54700.0
2007-04-09 11:30:00,46.99,47.0,46.85,46.87,44100.0,41.9879,41.9968,41.8628,41.8806,44100.0
2007-04-09 12:00:00,46.87,46.88,46.82,46.83,53000.0,41.8806,41.8896,41.836,41.8449,53000.0
2007-04-09 12:30:00,46.83,46.89,46.82,46.83,58100.0,41.8449,41.8985,41.836,41.8449,58100.0
2007-04-09 13:00:00,46.84,46.85,46.81,46.82,48500.0,41.8538,41.8628,41.827,41.836,48500.0
2007-04-09 13:30:00,46.82,46.83,46.71,46.71,61100.0,41.836,41.8449,41.7377,41.7377,61100.0
2007-04-09 14:00:00,46.72,46.72,46.64,46.65,58800.0,41.7466,41.7466,41.6751,41.6841,58800.0
2007-04-09 14:30:00,46.65,46.7,46.63,46.7,68300.0,41.6841,41.7287,41.6662,41.7287,68300.0
2007-04-09 15:00:00,46.7,46.7,46.65,46.67,88300.0,41.7287,41.7287,41.6841,41.7019,88300.0
2007-04-09 15:30:00,46.66,46.67,46.58,46.62,128200.0,41.693,41.7019,41.6215,41.6573,128200.0
2007-04-10 09:30:00,46.63,46.89,46.57,46.85,101400.0,41.6662,41.8985,41.6126,41.8628,101400.0
2007-04-10 10:00:00,46.85,46.89,46.69,46.81,131900.0,41.8628,41.8985,41.7198,41.827,131900.0
2007-04-10 10:30:00,46.82,46.82,46.75,46.76,65800.0,41.836,41.836,41.7734,41.7823,65800.0
2007-04-10 11:00:00,46.76,46.76,46.65,46.66,60300.0,41.7823,41.7823,41.6841,41.693,60300.0
2007-04-10 11:30:00,46.66,46.68,46.62,46.65,58000.0,41.693,41.7109,41.6573,41.6841,58000.0
2007-04-10 12:00:00,46.65,46.67,46.64,46.65,49800.0,41.6841,41.7019,41.6751,41.6841,49800.0
2007-04-10 12:30:00,46.65,46.66,46.62,46.65,77000.0,41.6841,41.693,41.6573,41.6841,77000.0
2007-04-10 13:00:00,46.65,46.66,46.61,46.63,113400.0,41.6841,41.693,41.6483,41.6662,113400.0
2007-04-10 13:30:00,46.63,46.71,46.61,46.66,129400.0,41.6662,41.7377,41.6483,41.693,129400.0
2007-04-10 14:00:00,46.66,46.68,46.64,46.65,62300.0,41.693,41.7109,41.6751,41.6841,62300.0
2007-04-10 14:30:00,46.65,46.71,46.64,46.67,93200.0,41.6841,41.7377,41.6751,41.7019,93200.0
2007-04-10 15:00:00,46.66,46.68,46.61,46.61,80800.0,41.693,41.7109,41.6483,41.6483,80800.0
2007-04-10 15:30:00,46.62,46.69,46.61,46.66,138400.0,41.6573,41.7198,41.6483,41.693,138400.0
2007-04-11 09:30:00,46.73,46.91,46.67,46.7,122300.0,41.7555,41.9164,41.7019,41.7287,122300.0
2007-04-11 10:00:00,46.7,46.7,46.59,46.67,55600.0,41.7287,41.7287,41.6304,41.7019,55600.0
2007-04-11 10:30:00,46.67,46.69,46.38,46.39,161700.0,41.7019,41.7198,41.4428,41.4517,161700.0
2007-04-11 11:00:00,46.39,46.43,46.29,46.3,164900.0,41.4517,41.4875,41.3624,41.3713,164900.0
2007-04-11 11:30:00,46.31,46.33,46.27,46.3,126800.0,41.3803,41.3981,41.3445,41.3713,126800.0
2007-04-11 12:00:00,46.31,46.33,46.29,46.31,73200.0,41.3803,41.3981,41.3624,41.3803,73200.0
2007-04-11 12:30:00,46.31,46.37,46.29,46.34,122000.0,41.3803,41.4339,41.3624,41.4071,122000.0
2007-04-11 13:00:00,46.34,46.4,46.31,46.36,70400.0,41.4071,41.4607,41.3803,41.4249,70400.0
2007-04-11 13:30:00,46.36,46.37,46.34,46.35,99400.0,41.4249,41.4339,41.4071,41.416,99400.0
2007-04-11 14:00:00,46.35,46.35,46.2,46.25,137200.0,41.416,41.416,41.282,41.3266,137200.0
2007-04-11 14:30:00,46.24,46.28,46.11,46.26,111800.0,41.3177,41.3534,41.2015,41.3356,111800.0
2007-04-11 15:00:00,46.27,46.27,46.14,46.19,111200.0,41.3445,41.3445,41.2283,41.273,111200.0
2007-04-11 15:30:00,46.18,46.28,46.16,46.22,97200.0,41.2641,41.3534,41.2462,41.2998,97200.0
2007-04-12 09:30:00,45.96,46.15,45.8,45.91,225200.0,41.0675,41.2373,40.9245,41.0228,225200.0
2007-04-12 10:00:00,45.9,45.99,45.82,45.96,91100.0,41.0139,41.0943,40.9424,41.0675,91100.0
2007-04-12 10:30:00,45.96,46.0,45.87,45.97,92300.0,41.0675,41.1033,40.9871,41.0764,92300.0
2007-04-12 11:00:00,45.97,46.04,45.91,45.93,65100.0,41.0764,41.139,41.0228,41.0407,65100.0
2007-04-12 11:30:00,45.93,45.95,45.9,45.92,47100.0,41.0407,41.0586,41.0139,41.0318,47100.0
2007-04-12 12:00:00,45.92,46.15,45.91,46.08,84800.0,41.0318,41.2373,41.0228,41.1747,84800.0
2007-04-12 12:30:00,46.08,46.08,46.01,46.04,38600.0,41.1747,41.1747,41.1122,41.139,38600.0
2007-04-12 13:00:00,46.06,46.1,46.04,46.07,45000.0,41.1569,41.1926,41.139,41.1658,45000.0
2007-04-12 13:30:00,46.07,46.12,46.07,46.1,49700.0,41.1658,41.2105,41.1658,41.1926,49700.0
2007-04-12 14:00:00,46.1,46.17,46.1,46.16,70900.0,41.1926,41.2552,41.1926,41.2462,70900.0
2007-04-12 14:30:00,46.17,46.27,46.16,46.23,59500.0,41.2552,41.3445,41.2462,41.3088,59500.0
2007-04-12 15:00:00,46.22,46.26,46.2,46.25,54300.0,41.2998,41.3356,41.282,41.3266,54300.0
2007-04-12 15:30:00,46.26,46.37,46.25,46.27,151900.0,41.3356,41.4339,41.3266,41.3445,151900.0
2007-04-13 09:30:00,46.47,46.56,46.42,46.53,70900.0,41.5232,41.6036,41.4785,41.5768,70900.0
2007-04-13 10:00:00,46.51,46.52,46.37,46.44,82200.0,41.559,41.5679,41.4339,41.4964,82200.0
2007-04-13 10:30:00,46.44,46.55,46.42,46.44,47900.0,41.4964,41.5947,41.4785,41.4964,47900.0
2007-04-13 11:00:00,46.43,46.54,46.43,46.47,35600.0,41.4875,41.5858,41.4875,41.5232,35600.0
2007-04-13 11:30:00,46.47,46.54,46.45,46.46,28300.0,41.5232,41.5858,41.5053,41.5143,28300.0
2007-04-13 12:00:00,46.46,46.47,46.37,46.41,34800.0,41.5143,41.5232,41.4339,41.4696,34800.0
2007-04-13 12:30:00,46.4,46.44,46.39,46.4,21500.0,41.4607,41.4964,41.4517,41.4607,21500.0
2007-04-13 13:00:00,46.41,46.41,46.34,46.35,27900.0,41.4696,41.4696,41.4071,41.416,27900.0
2007-04-13 13:30:00,46.35,46.5,46.35,46.49,67100.0,41.416,41.55,41.416,41.5411,67100.0
2007-04-13 14:00:00,46.5,46.58,46.49,46.58,90900.0,41.55,41.6215,41.5411,41.6215,90900.0
2007-04-13 14:30:00,46.56,46.62,46.56,46.59,90300.0,41.6036,41.6573,41.6036,41.6304,90300.0
2007-04-13 15:00:00,46.59,46.59,46.52,46.54,63300.0,41.6304,41.6304,41.5679,41.5858,63300.0
2007-04-13 15:30:00,46.54,46.61,46.51,46.56,78700.0,41.5858,41.6483,41.559,41.6036,78700.0
2007-04-16 09:30:00,47.25,47.25,46.71,46.91,150800.0,42.2202,42.2202,41.7377,41.9164,150800.0
2007-04-16 10:00:00,46.91,47.06,46.88,47.05,107900.0,41.9164,42.0504,41.8896,42.0415,107900.0
2007-04-16 10:30:00,47.05,47.13,46.96,47.05,63600.0,42.0415,42.113,41.9611,42.0415,63600.0
2007-04-16 11:00:00,47.06,47.14,47.05,47.1,59200.0,42.0504,42.1219,42.0415,42.0862,59200.0
2007-04-16 11:30:00,47.09,47.2,47.08,47.18,29700.0,42.0772,42.1755,42.0683,42.1576,29700.0
2007-04-16 12:00:00,47.19,47.19,47.13,47.16,26100.0,42.1666,42.1666,42.113,42.1398,26100.0
2007-04-16 12:30:00,47.15,47.17,47.07,47.08,29800.0,42.1308,42.1487,42.0593,42.0683,29800.0
2007-04-16 13:00:00,47.07,47.1,47.05,47.07,26200.0,42.0593,42.0862,42.0415,42.0593,26200.0
2007-04-16 13:30:00,47.07,47.08,46.97,46.97,32900.0,42.0593,42.0683,41.97,41.97,32900.0
2007-04-16 14:00:00,46.98,46.99,46.93,46.96,32200.0,41.9789,41.9879,41.9343,41.9611,32200.0
2007-04-16 14:30:00,46.95,46.98,46.92,46.97,46900.0,41.9521,41.9789,41.9253,41.97,46900.0
2007-04-16 15:00:00,46.97,47.03,46.96,47.0,42900.0,41.97,42.0236,41.9611,41.9968,42900.0
2007-04-16 15:30:00,47.01,47.06,46.99,47.03,94500.0,42.0057,42.0504,41.9879,42.0236,94500.0
2007-04-17 09:30:00,47.05,47.23,47.0,47.07,125300.0,42.0415,42.2023,41.9968,42.0593,125300.0
2007-04-17 10:00:00,47.08,47.18,47.04,47.1,73900.0,42.0683,42.1576,42.0325,42.0862,73900.0
2007-04-17 10:30:00,47.1,47.28,47.1,47.27,74400.0,42.0862,42.247,42.0862,42.2381,74400.0
2007-04-17 11:00:00,47.27,47.34,47.27,47.3,65800.0,42.2381,42.3006,42.2381,42.2649,65800.0
2007-04-17 11:30:00,47.3,47.41,47.3,47.34,69200.0,42.2649,42.3632,42.2649,42.3006,69200.0
2007-04-17 12:00:00,47.34,47.38,47.33,47.35,34600.0,42.3006,42.3363,42.2917,42.3095,34600.0
2007-04-17 12:30:00,47.34,47.35,47.22,47.25,38600.0,42.3006,42.3095,42.1934,42.2202,38600.0
2007-04-17 13:00:00,47.26,47.27,47.13,47.14,42300.0,42.2291,42.2381,42.113,42.1219,42300.0
2007-04-17 13:30:00,47.13,47.13,47.07,47.09,40000.0,42.113,42.113,42.0593,42.0772,40000.0
2007-04-17 14:00:00,47.1,47.11,47.03,47.07,63100.0,42.0862,42.0951,42.0236,42.0593,63100.0
2007-04-17 14:30:00,47.08,47.1,47.03,47.08,44200.0,42.0683,42.0862,42.0236,42.0683,44200.0
2007-04-17 15:00:00,47.09,47.09,46.99,47.01,74500.0,42.0772,42.0772,41.9879,42.0057,74500.0
2007-04-17 15:30:00,47.0,47.04,47.0,47.03,101800.0,41.9968,42.0325,41.9968,42.0236,101800.0
2007-04-18 09:30:00,46.82,46.95,46.7,46.87,187100.0,41.836,41.9521,41.7287,41.8806,187100.0
2007-04-18 10:00:00,46.87,46.96,46.78,46.86,167100.0,41.8806,41.9611,41.8002,41.8717,167100.0
2007-04-18 10:30:00,46.86,46.93,46.77,46.91,86600.0,41.8717,41.9343,41.7913,41.9164,86600.0
2007-04-18 11:00:00,46.91,47.0,46.81,46.84,141700.0,41.9164,41.9968,41.827,41.8538,141700.0
2007-04-18 11:30:00,46.84,46.89,46.76,46.78,85200.0,41.8538,41.8985,41.7823,41.8002,85200.0
2007-04-18 12:00:00,46.77,46.82,46.76,46.81,56100.0,41.7913,41.836,41.7823,41.827,56100.0
2007-04-18 12:30:00,46.81,46.83,46.69,46.74,72800.0,41.827,41.8449,41.7198,41.7645,72800.0
2007-04-18 13:00:00,46.74,46.78,46.67,46.72,111800.0,41.7645,41.8002,41.7019,41.7466,111800.0
2007-04-18 13:30:00,46.72,46.81,46.67,46.73,57600.0,41.7466,41.827,41.7019,41.7555,57600.0
2007-04-18 14:00:00,46.74,46.84,46.71,46.8,77000.0,41.7645,41.8538,41.7377,41.8181,77000.0
2007-04-18 14:30:00,46.8,46.82,46.72,46.78,120000.0,41.8181,41.836,41.7466,41.8002,120000.0
2007-04-18 15:00:00,46.77,46.9,46.75,46.89,105500.0,41.7913,41.9074,41.7734,41.8985,105500.0
2007-04-18 15:30:00,46.88,46.88,46.69,46.71,144600.0,41.8896,41.8896,41.7198,41.7377,144600.0
2007-04-19 09:30:00,47.41,47.41,46.28,46.34,189300.0,42.3632,42.3632,41.3534,41.4071,189300.0
2007-04-19 10:00:00,46.33,46.53,46.27,46.45,110800.0,41.3981,41.5768,41.3445,41.5053,110800.0
2007-04-19 10:30:00,46.44,46.45,46.21,46.24,136200.0,41.4964,41.5053,41.2909,41.3177,136200.0
2007-04-19 11:00:00,46.25,46.26,46.14,46.16,133300.0,41.3266,41.3356,41.2283,41.2462,133300.0
2007-04-19 11:30:00,46.15,46.24,46.11,46.21,152000.0,41.2373,41.3177,41.2015,41.2909,152000.0
2007-04-19 12:00:00,46.21,46.3,46.17,46.24,125700.0,41.2909,41.3713,41.2552,41.3177,125700.0
2007-04-19 12:30:00,46.24,46.26,46.17,46.2,138900.0,41.3177,41.3356,41.2552,41.282,138900.0
2007-04-19 13:00:00,46.19,46.28,46.19,46.21,84500.0,41.273,41.3534,41.273,41.2909,84500.0
2007-04-19 13:30:00,46.21,46.23,46.14,46.18,132100.0,41.2909,41.3088,41.2283,41.2641,132100.0
2007-04-19 14:00:00,46.19,46.22,46.07,46.18,123700.0,41.273,41.2998,41.1658,41.2641,123700.0
2007-04-19 14:30:00,46.17,46.21,46.12,46.15,153900.0,41.2552,41.2909,41.2105,41.2373,153900.0
2007-04-19 15:00:00,46.15,46.23,46.12,46.19,157300.0,41.2373,41.3088,41.2105,41.273,157300.0
2007-04-19 15:30:00,46.19,46.21,46.06,46.12,210100.0,41.273,41.2909,41.1569,41.2105,210100.0
2007-04-20 09:30:00,46.88,46.88,46.1,46.34,656300.0,41.8896,41.8896,41.1926,41.4071,656300.0
2007-04-20 10:00:00,46.32,46.59,46.32,46.58,178600.0,41.3892,41.6304,41.3892,41.6215,178600.0
2007-04-20 10:30:00,46.57,46.6,46.42,46.49,204200.0,41.6126,41.6394,41.4785,41.5411,204200.0
2007-04-20 11:00:00,46.48,46.52,46.36,46.42,150100.0,41.5322,41.5679,41.4249,41.4785,150100.0
2007-04-20 11:30:00,46.42,46.47,46.31,46.47,134300.0,41.4785,41.5232,41.3803,41.5232,134300.0
2007-04-20 12:00:00,46.47,46.57,46.38,46.4,137700.0,41.5232,41.6126,41.4428,41.4607,137700.0
2007-04-20 12:30:00,46.4,46.42,46.33,46.42,63300.0,41.4607,41.4785,41.3981,41.4785,63300.0
2007-04-20 13:00:00,46.43,46.43,46.33,46.4,129500.0,41.4875,41.4875,41.3981,41.4607,129500.0
2007-04-20 13:30:00,46.4,46.4,46.3,46.32,57300.0,41.4607,41.4607,41.3713,41.3892,57300.0
2007-04-20 14:00:00,46.31,46.39,46.3,46.35,164900.0,41.3803,41.4517,41.3713,41.416,164900.0
2007-04-20 14:30:00,46.35,46.4,46.34,46.4,99300.0,41.416,41.4607,41.4071,41.4607,99300.0
2007-04-20 15:00:00,46.39,46.4,46.34,46.38,116300.0,41.4517,41.4607,41.4071,41.4428,116300.0
2007-04-20 15:30:00,46.38,46.5,46.34,46.46,359600.0,41.4428,41.55,41.4071,41.5143,359600.0
2007-04-23 09:30:00,46.36,46.6,46.3,46.53,118300.0,41.4249,41.6394,41.3713,41.5768,118300.0
2007-04-23 10:00:00,46.53,46.55,46.41,46.52,65500.0,41.5768,41.5947,41.4696,41.5679,65500.0
2007-04-23 10:30:00,46.52,46.56,46.5,46.52,74100.0,41.5679,41.6036,41.55,41.5679,74100.0
2007-04-23 11:00:00,46.52,46.55,46.48,46.54,59400.0,41.5679,41.5947,41.5322,41.5858,59400.0
2007-04-23 11:30:00,46.54,46.54,46.47,46.48,59600.0,41.5858,41.5858,41.5232,41.5322,59600.0
2007-04-23 12:00:00,46.47,46.49,46.44,46.47,52300.0,41.5232,41.5411,41.4964,41.5232,52300.0
2007-04-23 12:30:00,46.48,46.48,46.41,46.43,29200.0,41.5322,41.5322,41.4696,41.4875,29200.0
2007-04-23 13:00:00,46.43,46.45,46.4,46.41,30500.0,41.4875,41.5053,41.4607,41.4696,30500.0
2007-04-23 13:30:00,46.41,46.41,46.3,46.32,43500.0,41.4696,41.4696,41.3713,41.3892,43500.0
2007-04-23 14:00:00,46.32,46.32,46.21,46.23,55600.0,41.3892,41.3892,41.2909,41.3088,55600.0
2007-04-23 14:30:00,46.23,46.25,46.2,46.23,81900.0,41.3088,41.3266,41.282,41.3088,81900.0
2007-04-23 15:00:00,46.23,46.25,46.19,46.23,68200.0,41.3088,41.3266,41.273,41.3088,68200.0
2007-04-23 15:30:00,46.23,46.23,46.06,46.14,306600.0,41.3088,41.3088,41.1569,41.2283,306600.0
2007-04-24 09:30:00,45.75,46.3,45.75,45.91,212000.0,40.8799,41.3713,40.8799,41.0228,212000.0
2007-04-24 10:00:00,45.91,45.93,45.61,45.71,275100.0,41.0228,41.0407,40.7548,40.8441,275100.0
2007-04-24 10:30:00,45.71,45.82,45.64,45.8,191200.0,40.8441,40.9424,40.7816,40.9245,191200.0
2007-04-24 11:00:00,45.8,45.89,45.79,45.88,115000.0,40.9245,41.005,40.9156,40.996,115000.0
2007-04-24 11:30:00,45.87,45.95,45.87,45.89,182000.0,40.9871,41.0586,40.9871,41.005,182000.0
2007-04-24 12:00:00,45.9,46.1,45.89,46.05,85900.0,41.0139,41.1926,41.005,41.1479,85900.0
2007-04-24 12:30:00,46.05,46.06,46.02,46.05,59400.0,41.1479,41.1569,41.1211,41.1479,59400.0
2007-04-24 13:00:00,46.05,46.07,45.96,46.05,71600.0,41.1479,41.1658,41.0675,41.1479,71600.0
2007-04-24 13:30:00,46.05,46.17,46.02,46.17,62200.0,41.1479,41.2552,41.1211,41.2552,62200.0
2007-04-24 14:00:00,46.17,46.3,46.11,46.23,79500.0,41.2552,41.3713,41.2015,41.3088,79500.0
2007-04-24 14:30:00,46.23,46.28,46.17,46.22,50800.0,41.3088,41.3534,41.2552,41.2998,50800.0
2007-04-24 15:00:00,46.22,46.29,46.2,46.21,57200.0,41.2998,41.3624,41.282,41.2909,57200.0
2007-04-24 15:30:00,46.21,46.27,46.06,46.1,245500.0,41.2909,41.3445,41.1569,41.1926,245500.0
2007-04-25 09:30:00,46.48,46.63,46.42,46.56,96400.0,41.5322,41.6662,41.4785,41.6036,96400.0
2007-04-25 10:00:00,46.57,46.6,46.47,46.54,56500.0,41.6126,41.6394,41.5232,41.5858,56500.0
2007-04-25 10:30:00,46.52,46.69,46.52,46.64,63400.0,41.5679,41.7198,41.5679,41.6751,63400.0
2007-04-25 11:00:00,46.65,46.76,46.64,46.7,51600.0,41.6841,41.7823,41.6751,41.7287,51600.0
2007-04-25 11:30:00,46.7,46.75,46.67,46.73,84300.0,41.7287,41.7734,41.7019,41.7555,84300.0
2007-04-25 12:00:00,46.73,46.84,46.7,46.78,100100.0,41.7555,41.8538,41.7287,41.8002,100100.0
2007-04-25 12:30:00,46.77,46.86,46.76,46.84,117200.0,41.7913,41.8717,41.7823,41.8538,117200.0
2007-04-25 13:00:00,46.84,46.93,46.83,46.93,123800.0,41.8538,41.9343,41.8449,41.9343,123800.0
2007-04-25 13:30:00,46.93,46.98,46.9,46.91,103700.0,41.9343,41.9789,41.9074,41.9164,103700.0
2007-04-25 14:00:00,46.9,47.04,46.88,47.02,68600.0,41.9074,42.0325,41.8896,42.0147,68600.0
2007-04-25 14:30:00,47.01,47.14,46.99,47.03,99900.0,42.0057,42.1219,41.9879,42.0236,99900.0
2007-04-25 15:00:00,47.04,47.34,47.04,47.15,138300.0,42.0325,42.3006,42.0325,42.1308,138300.0
2007-04-25 15:30:00,47.15,47.17,47.08,47.11,157500.0,42.1308,42.1487,42.0683,42.0951,157500.0
2007-04-26 09:30:00,46.3,47.2,46.3,46.9,85000.0,41.3713,42.1755,41.3713,41.9074,85000.0
2007-04-26 10:00:00,46.91,47.08,46.9,47.05,74400.0,41.9164,42.0683,41.9074,42.0415,74400.0
2007-04-26 10:30:00,47.05,47.26,47.05,47.25,97700.0,42.0415,42.2291,42.0415,42.2202,97700.0
2007-04-26 11:00:00,47.24,47.28,47.11,47.16,62800.0,42.2113,42.247,42.0951,42.1398,62800.0
2007-04-26 11:30:00,47.16,47.17,47.02,47.04,68300.0,42.1398,42.1487,42.0147,42.0325,68300.0
2007-04-26 12:00:00,47.05,47.09,47.01,47.08,44900.0,42.0415,42.0772,42.0057,42.0683,44900.0
2007-04-26 12:30:00,47.08,47.11,47.02,47.05,44800.0,42.0683,42.0951,42.0147,42.0415,44800.0
2007-04-26 13:00:00,47.05,47.06,46.93,46.93,81700.0,42.0415,42.0504,41.9343,41.9343,81700.0
2007-04-26 13:30:00,46.93,47.02,46.91,47.02,99000.0,41.9343,42.0147,41.9164,42.0147,99000.0
2007-04-26 14:00:00,47.01,47.06,46.98,47.03,81600.0,42.0057,42.0504,41.9789,42.0236,81600.0
2007-04-26 14:30:00,47.04,47.1,46.97,46.99,105300.0,42.0325,42.0862,41.97,41.9879,105300.0
2007-04-26 15:00:00,46.99,47.0,46.97,46.98,56700.0,41.9879,41.9968,41.97,41.9789,56700.0
2007-04-26 15:30:00,46.99,47.01,46.92,46.94,185500.0,41.9879,42.0057,41.9253,41.9432,185500.0
2007-04-27 09:30:00,46.09,47.2,46.09,46.78,195600.0,41.1837,42.1755,41.1837,41.8002,195600.0
2007-04-27 10:00:00,46.79,46.82,46.52,46.54,159900.0,41.8092,41.836,41.5679,41.5858,159900.0
2007-04-27 10:30:00,46.55,46.7,46.43,46.52,206300.0,41.5947,41.7287,41.4875,41.5679,206300.0
2007-04-27 11:00:00,46.53,46.63,46.48,46.59,115600.0,41.5768,41.6662,41.5322,41.6304,115600.0
2007-04-27 11:30:00,46.6,46.74,46.56,46.74,76300.0,41.6394,41.7645,41.6036,41.7645,76300.0
2007-04-27 12:00:00,46.75,46.75,46.63,46.64,172500.0,41.7734,41.7734,41.6662,41.6751,172500.0
2007-04-27 12:30:00,46.64,46.72,46.58,46.71,115100.0,41.6751,41.7466,41.6215,41.7377,115100.0
2007-04-27 13:00:00,46.72,46.84,46.71,46.8,53000.0,41.7466,41.8538,41.7377,41.8181,53000.0
2007-04-27 13:30:00,46.79,46.85,46.72,46.77,115500.0,41.8092,41.8628,41.7466,41.7913,115500.0
2007-04-27 14:00:00,46.77,46.8,46.74,46.79,95800.0,41.7913,41.8181,41.7645,41.8092,95800.0
2007-04-27 14:30:00,46.78,46.81,46.72,46.76,205400.0,41.8002,41.827,41.7466,41.7823,205400.0
2007-04-27 15:00:00,46.76,46.76,46.67,46.67,97900.0,41.7823,41.7823,41.7019,41.7019,97900.0
2007-04-27 15:30:00,46.66,46.7,46.58,46.68,282900.0,41.693,41.7287,41.6215,41.7109,282900.0
2007-04-30 09:30:00,47.0,47.89,47.0,47.46,340500.0,41.9968,42.7921,41.9968,42.4078,340500.0
2007-04-30 10:00:00,47.47,47.51,47.25,47.44,191200.0,42.4168,42.4525,42.2202,42.39,191200.0
2007-04-30 10:30:00,47.44,47.87,47.39,47.82,203800.0,42.39,42.7742,42.3453,42.7295,203800.0
2007-04-30 11:00:00,47.84,47.87,47.69,47.8,136400.0,42.7474,42.7742,42.6133,42.7116,136400.0
2007-04-30 11:30:00,47.8,47.82,47.61,47.7,107000.0,42.7116,42.7295,42.5419,42.6223,107000.0
2007-04-30 12:00:00,47.68,47.8,47.54,47.56,94000.0,42.6044,42.7116,42.4793,42.4972,94000.0
2007-04-30 12:30:00,47.55,47.63,47.55,47.59,85700.0,42.4883,42.5597,42.4883,42.524,85700.0
2007-04-30 13:00:00,47.58,47.6,47.45,47.47,78700.0,42.5151,42.5329,42.3989,42.4168,78700.0
2007-04-30 13:30:00,47.47,47.49,47.38,47.39,93200.0,42.4168,42.4346,42.3363,42.3453,93200.0
2007-04-30 14:00:00,47.39,47.57,47.39,47.53,96500.0,42.3453,42.5061,42.3453,42.4704,96500.0
2007-04-30 14:30:00,47.52,47.58,47.38,47.43,126500.0,42.4614,42.5151,42.3363,42.381,126500.0
2007-04-30 15:00:00,47.44,47.5,47.38,47.48,149200.0,42.39,42.4436,42.3363,42.4257,149200.0
2007-04-30 15:30:00,47.48,47.49,47.25,47.29,273700.0,42.4257,42.4346,42.2202,42.2559,273700.0
2007-05-01 09:30:00,47.5,47.65,47.0,47.14,134600.0,42.4436,42.5776,41.9968,42.1219,134600.0
2007-05-01 10:00:00,47.16,47.27,46.83,47.05,229100.0,42.1398,42.2381,41.8449,42.0415,229100.0
2007-05-01 10:30:00,47.03,47.12,46.97,47.11,113700.0,42.0236,42.104,41.97,42.0951,113700.0
2007-05-01 11:00:00,47.1,47.14,47.06,47.13,71200.0,42.0862,42.1219,42.0504,42.113,71200.0
2007-05-01 11:30:00,47.12,47.2,47.02,47.04,77100.0,42.104,42.1755,42.0147,42.0325,77100.0
2007-05-01 12:00:00,47.04,47.1,47.0,47.02,76900.0,42.0325,42.0862,41.9968,42.0147,76900.0
2007-05-01 12:30:00,47.02,47.02,46.9,46.92,56000.0,42.0147,42.0147,41.9074,41.9253,56000.0
2007-05-01 13:00:00,46.92,46.97,46.84,46.89,63000.0,41.9253,41.97,41.8538,41.8985,63000.0
2007-05-01 13:30:00,46.88,47.12,46.88,47.03,80400.0,41.8896,42.104,41.8896,42.0236,80400.0
2007-05-01 14:00:00,47.04,47.08,46.91,46.98,104000.0,42.0325,42.0683,41.9164,41.9789,104000.0
2007-05-01 14:30:00,46.99,47.26,46.95,47.25,136800.0,41.9879,42.2291,41.9521,42.2202,136800.0
2007-05-01 15:00:00,47.26,47.4,47.26,47.29,193500.0,42.2291,42.3542,42.2291,42.2559,193500.0
2007-05-01 15:30:00,47.3,47.41,47.28,47.32,207600.0,42.2649,42.3632,42.247,42.2827,207600.0
2007-05-02 09:30:00,47.28,47.54,47.28,47.51,136900.0,42.247,42.4793,42.247,42.4525,136900.0
2007-05-02 10:00:00,47.52,47.65,47.49,47.61,103700.0,42.4614,42.5776,42.4346,42.5419,103700.0
2007-05-02 10:30:00,47.61,47.81,47.6,47.79,126600.0,42.5419,42.7206,42.5329,42.7027,126600.0
2007-05-02 11:00:00,47.79,47.8,47.66,47.67,92300.0,42.7027,42.7116,42.5865,42.5955,92300.0
2007-05-02 11:30:00,47.66,47.71,47.58,47.58,83900.0,42.5865,42.6312,42.5151,42.5151,83900.0
2007-05-02 12:00:00,47.59,47.68,47.56,47.68,70500.0,42.524,42.6044,42.4972,42.6044,70500.0
2007-05-02 12:30:00,47.68,47.75,47.61,47.73,59400.0,42.6044,42.667,42.5419,42.6491,59400.0
2007-05-02 13:00:00,47.72,47.81,47.72,47.76,62400.0,42.6402,42.7206,42.6402,42.6759,62400.0
2007-05-02 13:30:00,47.76,47.79,47.69,47.71,56500.0,42.6759,42.7027,42.6133,42.6312,56500.0
2007-05-02 14:00:00,47.71,47.75,47.67,47.73,85000.0,42.6312,42.667,42.5955,42.6491,85000.0
2007-05-02 14:30:00,47.73,47.78,47.69,47.71,63300.0,42.6491,42.6938,42.6133,42.6312,63300.0
2007-05-02 15:00:00,47.71,47.72,47.62,47.69,118200.0,42.6312,42.6402,42.5508,42.6133,118200.0
2007-05-02 15:30:00,47.69,47.72,47.63,47.71,158900.0,42.6133,42.6402,42.5597,42.6312,158900.0
2007-05-03 09:30:00,47.97,47.97,47.75,47.85,186400.0,42.8635,42.8635,42.667,42.7563,186400.0
2007-05-03 10:00:00,47.87,47.96,47.76,47.87,106300.0,42.7742,42.8546,42.6759,42.7742,106300.0
2007-05-03 10:30:00,47.89,47.95,47.76,47.9,69400.0,42.7921,42.8457,42.6759,42.801,69400.0
2007-05-03 11:00:00,47.91,47.94,47.76,47.79,70600.0,42.8099,42.8367,42.6759,42.7027,70600.0
2007-05-03 11:30:00,47.79,47.9,47.75,47.89,49800.0,42.7027,42.801,42.667,42.7921,49800.0
2007-05-03 12:00:00,47.89,47.91,47.82,47.84,54900.0,42.7921,42.8099,42.7295,42.7474,54900.0
2007-05-03 12:30:00,47.84,48.0,47.84,47.98,55200.0,42.7474,42.8903,42.7474,42.8725,55200.0
2007-05-03 13:00:00,47.98,47.98,47.88,47.96,57900.0,42.8725,42.8725,42.7831,42.8546,57900.0
2007-05-03 13:30:00,47.96,48.1,47.94,48.07,46200.0,42.8546,42.9797,42.8367,42.9529,46200.0
2007-05-03 14:00:00,48.06,48.1,48.03,48.08,48300.0,42.944,42.9797,42.9172,42.9618,48300.0
2007-05-03 14:30:00,48.09,48.13,47.97,48.03,133400.0,42.9708,43.0065,42.8635,42.9172,133400.0
2007-05-03 15:00:00,48.03,48.06,47.97,48.0,98100.0,42.9172,42.944,42.8635,42.8903,98100.0
2007-05-03 15:30:00,48.01,48.06,47.94,48.03,127500.0,42.8993,42.944,42.8367,42.9172,127500.0
2007-05-04 09:30:00,48.3,48.3,48.11,48.26,59700.0,43.1584,43.1584,42.9886,43.1227,59700.0
2007-05-04 10:00:00,48.26,48.26,48.07,48.07,76100.0,43.1227,43.1227,42.9529,42.9529,76100.0
2007-05-04 10:30:00,48.08,48.08,47.94,48.06,70800.0,42.9618,42.9618,42.8367,42.944,70800.0
2007-05-04 11:00:00,48.06,48.08,47.99,48.01,46600.0,42.944,42.9618,42.8814,42.8993,46600.0
2007-05-04 11:30:00,48.0,48.02,47.97,48.0,62000.0,42.8903,42.9082,42.8635,42.8903,62000.0
2007-05-04 12:00:00,48.0,48.01,47.79,47.81,73900.0,42.8903,42.8993,42.7027,42.7206,73900.0
2007-05-04 12:30:00,47.81,47.83,47.73,47.82,84000.0,42.7206,42.7384,42.6491,42.7295,84000.0
2007-05-04 13:00:00,47.83,47.92,47.81,47.9,46300.0,42.7384,42.8189,42.7206,42.801,46300.0
2007-05-04 13:30:00,47.9,47.97,47.82,47.85,44200.0,42.801,42.8635,42.7295,42.7563,44200.0
2007-05-04 14:00:00,47.84,47.93,47.81,47.89,59500.0,42.7474,42.8278,42.7206,42.7921,59500.0
2007-05-04 14:30:00,47.89,47.97,47.86,47.95,60600.0,42.7921,42.8635,42.7653,42.8457,60600.0
2007-05-04 15:00:00,47.97,48.01,47.94,48.0,55000.0,42.8635,42.8993,42.8367,42.8903,55000.0
2007-05-04 15:30:00,48.01,48.01,47.81,47.92,110800.0,42.8993,42.8993,42.7206,42.8189,110800.0
2007-05-07 09:30:00,48.08,48.36,48.08,48.34,114100.0,42.9618,43.212,42.9618,43.1942,114100.0
2007-05-07 10:00:00,48.34,48.37,48.25,48.32,84200.0,43.1942,43.221,43.1137,43.1763,84200.0
2007-05-07 10:30:00,48.3,48.31,48.24,48.28,52300.0,43.1584,43.1673,43.1048,43.1405,52300.0
2007-05-07 11:00:00,48.28,48.31,48.25,48.25,32400.0,43.1405,43.1673,43.1137,43.1137,32400.0
2007-05-07 11:30:00,48.26,48.26,48.18,48.19,36900.0,43.1227,43.1227,43.0512,43.0601,36900.0
2007-05-07 12:00:00,48.19,48.34,48.19,48.33,69700.0,43.0601,43.1942,43.0601,43.1852,69700.0
2007-05-07 12:30:00,48.33,48.37,48.28,48.36,33400.0,43.1852,43.221,43.1405,43.212,33400.0
2007-05-07 13:00:00,48.37,48.39,48.34,48.35,36600.0,43.221,43.2388,43.1942,43.2031,36600.0
2007-05-07 13:30:00,48.34,48.43,48.32,48.43,50900.0,43.1942,43.2746,43.1763,43.2746,50900.0
2007-05-07 14:00:00,48.43,48.47,48.41,48.43,63600.0,43.2746,43.3103,43.2567,43.2746,63600.0
2007-05-07 14:30:00,48.43,48.44,48.36,48.39,35500.0,43.2746,43.2835,43.212,43.2388,35500.0
2007-05-07 15:00:00,48.39,48.39,48.28,48.29,57700.0,43.2388,43.2388,43.1405,43.1495,57700.0
2007-05-07 15:30:00,48.29,48.35,48.25,48.31,113800.0,43.1495,43.2031,43.1137,43.1673,113800.0
2007-05-08 09:30:00,48.34,48.34,47.9,47.93,102300.0,43.1942,43.1942,42.801,42.8278,102300.0
2007-05-08 10:00:00,47.93,47.98,47.83,47.95,84600.0,42.8278,42.8725,42.7384,42.8457,84600.0
2007-05-08 10:30:00,47.95,47.96,47.78,47.87,73000.0,42.8457,42.8546,42.6938,42.7742,73000.0
2007-05-08 11:00:00,47.88,47.95,47.85,47.94,42900.0,42.7831,42.8457,42.7563,42.8367,42900.0
2007-05-08 11:30:00,47.95,48.01,47.93,47.98,57400.0,42.8457,42.8993,42.8278,42.8725,57400.0
2007-05-08 12:00:00,47.97,48.07,47.96,48.05,53700.0,42.8635,42.9529,42.8546,42.935,53700.0
2007-05-08 12:30:00,48.06,48.15,48.03,48.13,53200.0,42.944,43.0244,42.9172,43.0065,53200.0
2007-05-08 13:00:00,48.13,48.16,48.09,48.11,74100.0,43.0065,43.0333,42.9708,42.9886,74100.0
2007-05-08 13:30:00,48.1,48.11,48.01,48.01,47100.0,42.9797,42.9886,42.8993,42.8993,47100.0
2007-05-08 14:00:00,48.02,48.18,48.02,48.18,53400.0,42.9082,43.0512,42.9082,43.0512,53400.0
2007-05-08 14:30:00,48.19,48.21,48.15,48.2,66800.0,43.0601,43.078,43.0244,43.0691,66800.0
2007-05-08 15:00:00,48.2,48.31,48.17,48.3,147600.0,43.0691,43.1673,43.0423,43.1584,147600.0
2007-05-08 15:30:00,48.3,48.4,48.28,48.38,235400.0,43.1584,43.2478,43.1405,43.2299,235400.0
2007-05-09 09:30:00,48.25,48.49,48.14,48.2,93300.0,43.1137,43.3282,43.0154,43.0691,93300.0
2007-05-09 10:00:00,48.2,48.27,48.16,48.21,58600.0,43.0691,43.1316,43.0333,43.078,58600.0
2007-05-09 10:30:00,48.21,48.34,48.14,48.29,56800.0,43.078,43.1942,43.0154,43.1495,56800.0
2007-05-09 11:00:00,48.31,48.47,48.31,48.38,81200.0,43.1673,43.3103,43.1673,43.2299,81200.0
2007-05-09 11:30:00,48.36,48.37,48.3,48.35,72000.0,43.212,43.221,43.1584,43.2031,72000.0
2007-05-09 12:00:00,48.35,48.45,48.35,48.43,29000.0,43.2031,43.2924,43.2031,43.2746,29000.0
2007-05-09 12:30:00,48.45,48.55,48.4,48.49,27900.0,43.2924,43.3818,43.2478,43.3282,27900.0
2007-05-09 13:00:00,48.5,48.53,48.48,48.48,27800.0,43.3371,43.3639,43.3193,43.3193,27800.0
2007-05-09 13:30:00,48.48,48.53,48.48,48.5,43100.0,43.3193,43.3639,43.3193,43.3371,43100.0
2007-05-09 14:00:00,48.51,48.58,48.11,48.32,145700.0,43.3461,43.4086,42.9886,43.1763,145700.0
2007-05-09 14:30:00,48.32,48.63,48.27,48.58,102200.0,43.1763,43.4533,43.1316,43.4086,102200.0
2007-05-09 15:00:00,48.56,48.64,48.49,48.62,180400.0,43.3907,43.4622,43.3282,43.4443,180400.0
2007-05-09 15:30:00,48.62,48.62,48.54,48.59,170700.0,43.4443,43.4443,43.3729,43.4175,170700.0
2007-05-10 09:30:00,48.4,48.44,48.15,48.35,76500.0,43.2478,43.2835,43.0244,43.2031,76500.0
2007-05-10 10:00:00,48.36,48.38,48.27,48.28,37300.0,43.212,43.2299,43.1316,43.1405,37300.0
2007-05-10 10:30:00,48.27,48.33,48.22,48.31,42900.0,43.1316,43.1852,43.0869,43.1673,42900.0
2007-05-10 11:00:00,48.31,48.32,48.11,48.16,53300.0,43.1673,43.1763,42.9886,43.0333,53300.0
2007-05-10 11:30:00,48.17,48.25,48.06,48.06,50700.0,43.0423,43.1137,42.944,42.944,50700.0
2007-05-10 12:00:00,48.07,48.2,47.96,48.18,60000.0,42.9529,43.0691,42.8546,43.0512,60000.0
2007-05-10 12:30:00,48.19,48.26,48.14,48.21,68400.0,43.0601,43.1227,43.0154,43.078,68400.0
2007-05-10 13:00:00,48.19,48.2,48.03,48.13,42000.0,43.0601,43.0691,42.9172,43.0065,42000.0
2007-05-10 13:30:00,48.12,48.19,47.99,48.14,46800.0,42.9976,43.0601,42.8814,43.0154,46800.0
2007-05-10 14:00:00,48.14,48.33,48.14,48.29,79700.0,43.0154,43.1852,43.0154,43.1495,79700.0
2007-05-10 14:30:00,48.29,48.3,48.2,48.2,56800.0,43.1495,43.1584,43.0691,43.0691,56800.0
2007-05-10 15:00:00,48.2,48.24,48.09,48.09,60000.0,43.0691,43.1048,42.9708,42.9708,60000.0
2007-05-10 15:30:00,48.1,48.19,48.03,48.05,115300.0,42.9797,43.0601,42.9172,42.935,115300.0
2007-05-11 09:30:00,48.11,48.3,48.03,48.15,203800.0,42.9886,43.1584,42.9172,43.0244,203800.0
2007-05-11 10:00:00,48.15,48.21,48.12,48.21,91000.0,43.0244,43.078,42.9976,43.078,91000.0
2007-05-11 10:30:00,48.21,48.4,48.19,48.37,71100.0,43.078,43.2478,43.0601,43.221,71100.0
2007-05-11 11:00:00,48.37,48.4,48.24,48.36,111000.0,43.221,43.2478,43.1048,43.212,111000.0
2007-05-11 11:30:00,48.35,48.37,48.28,48.36,83800.0,43.2031,43.221,43.1405,43.212,83800.0
2007-05-11 12:00:00,48.36,48.43,48.29,48.37,70900.0,43.212,43.2746,43.1495,43.221,70900.0
2007-05-11 12:30:00,48.37,48.41,48.3,48.36,46600.0,43.221,43.2567,43.1584,43.212,46600.0
2007-05-11 13:00:00,48.37,48.46,48.35,48.46,32700.0,43.221,43.3014,43.2031,43.3014,32700.0
2007-05-11 13:30:00,48.46,48.47,48.37,48.38,27600.0,43.3014,43.3103,43.221,43.2299,27600.0
2007-05-11 14:00:00,48.39,48.46,48.34,48.34,55600.0,43.2388,43.3014,43.1942,43.1942,55600.0
2007-05-11 14:30:00,48.35,48.44,48.31,48.41,42600.0,43.2031,43.2835,43.1673,43.2567,42600.0
2007-05-11 15:00:00,48.42,48.46,48.39,48.42,63800.0,43.2656,43.3014,43.2388,43.2656,63800.0
2007-05-11 15:30:00,48.43,48.57,48.43,48.56,173900.0,43.2746,43.3997,43.2746,43.3907,173900.0
2007-05-14 09:30:00,48.7,48.9,48.64,48.7,102000.0,43.5158,43.6945,43.4622,43.5158,102000.0
2007-05-14 10:00:00,48.7,48.7,48.54,48.58,67900.0,43.5158,43.5158,43.3729,43.4086,67900.0
2007-05-14 10:30:00,48.57,48.69,48.5,48.66,59700.0,43.3997,43.5069,43.3371,43.4801,59700.0
2007-05-14 11:00:00,48.67,48.71,48.62,48.63,197300.0,43.489,43.5248,43.4443,43.4533,197300.0
2007-05-14 11:30:00,48.61,48.71,48.6,48.71,117000.0,43.4354,43.5248,43.4265,43.5248,117000.0
2007-05-14 12:00:00,48.71,48.77,48.68,48.7,101000.0,43.5248,43.5784,43.498,43.5158,101000.0
2007-05-14 12:30:00,48.7,48.84,48.7,48.84,44900.0,43.5158,43.6409,43.5158,43.6409,44900.0
2007-05-14 13:00:00,48.84,48.84,48.66,48.68,117700.0,43.6409,43.6409,43.4801,43.498,117700.0
2007-05-14 13:30:00,48.68,48.7,48.62,48.67,110500.0,43.498,43.5158,43.4443,43.489,110500.0
2007-05-14 14:00:00,48.66,48.66,48.53,48.6,258200.0,43.4801,43.4801,43.3639,43.4265,258200.0
2007-05-14 14:30:00,48.62,48.67,48.57,48.66,253000.0,43.4443,43.489,43.3997,43.4801,253000.0
2007-05-14 15:00:00,48.66,48.71,48.61,48.63,144900.0,43.4801,43.5248,43.4354,43.4533,144900.0
2007-05-14 15:30:00,48.64,48.68,48.61,48.65,141000.0,43.4622,43.498,43.4354,43.4712,141000.0
2007-05-15 09:30:00,48.81,49.23,48.76,48.95,338700.0,43.6141,43.9894,43.5694,43.7392,338700.0
2007-05-15 10:00:00,48.96,49.06,48.91,49.02,167700.0,43.7482,43.8375,43.7035,43.8018,167700.0
2007-05-15 10:30:00,49.03,49.1,48.95,48.96,90200.0,43.8107,43.8733,43.7392,43.7482,90200.0
2007-05-15 11:00:00,48.96,49.0,48.88,48.99,129800.0,43.7482,43.7839,43.6767,43.775,129800.0
2007-05-15 11:30:00,48.99,49.17,48.99,49.12,79800.0,43.775,43.9358,43.775,43.8911,79800.0
2007-05-15 12:00:00,49.13,49.17,49.02,49.1,81900.0,43.9001,43.9358,43.8018,43.8733,81900.0
2007-05-15 12:30:00,49.11,49.19,49.07,49.09,72300.0,43.8822,43.9537,43.8464,43.8643,72300.0
2007-05-15 13:00:00,49.08,49.2,49.04,49.19,64100.0,43.8554,43.9626,43.8196,43.9537,64100.0
2007-05-15 13:30:00,49.19,49.21,49.05,49.15,148300.0,43.9537,43.9715,43.8286,43.9179,148300.0
2007-05-15 14:00:00,49.15,49.22,49.05,49.15,139900.0,43.9179,43.9805,43.8286,43.9179,139900.0
2007-05-15 14:30:00,49.15,49.18,48.95,49.06,130200.0,43.9179,43.9447,43.7392,43.8375,130200.0
2007-05-15 15:00:00,49.07,49.11,48.88,48.97,110900.0,43.8464,43.8822,43.6767,43.7571,110900.0
2007-05-15 15:30:00,48.97,49.07,48.94,49.03,267900.0,43.7571,43.8464,43.7303,43.8107,267900.0
2007-05-16 09:30:00,48.19,49.4,48.19,49.19,99700.0,43.0601,44.1413,43.0601,43.9537,99700.0
2007-05-16 10:00:00,49.18,49.25,49.16,49.18,98500.0,43.9447,44.0073,43.9269,43.9447,98500.0
2007-05-16 10:30:00,49.17,49.18,49.07,49.11,116000.0,43.9358,43.9447,43.8464,43.8822,116000.0
2007-05-16 11:00:00,49.12,49.12,48.99,49.08,87200.0,43.8911,43.8911,43.775,43.8554,87200.0
2007-05-16 11:30:00,49.08,49.16,49.08,49.13,108800.0,43.8554,43.9269,43.8554,43.9001,108800.0
2007-05-16 12:00:00,49.14,49.14,49.07,49.08,116100.0,43.909,43.909,43.8464,43.8554,116100.0
2007-05-16 12:30:00,49.09,49.18,49.0,49.18,82500.0,43.8643,43.9447,43.7839,43.9447,82500.0
2007-05-16 13:00:00,49.18,49.23,49.14,49.14,96900.0,43.9447,43.9894,43.909,43.909,96900.0
2007-05-16 13:30:00,49.15,49.32,49.14,49.29,118700.0,43.9179,44.0698,43.909,44.043,118700.0
2007-05-16 14:00:00,49.29,49.44,49.28,49.35,82200.0,44.043,44.1771,44.0341,44.0966,82200.0
2007-05-16 14:30:00,49.35,49.4,49.29,49.37,114000.0,44.0966,44.1413,44.043,44.1145,114000.0
2007-05-16 15:00:00,49.39,49.42,49.34,49.37,197100.0,44.1324,44.1592,44.0877,44.1145,197100.0
2007-05-16 15:30:00,49.38,49.56,49.36,49.56,272000.0,44.1234,44.2843,44.1056,44.2843,272000.0
2007-05-17 09:30:00,49.57,49.7,49.19,49.21,102600.0,44.2932,44.4094,43.9537,43.9715,102600.0
2007-05-17 10:00:00,49.2,49.34,49.18,49.29,108700.0,43.9626,44.0877,43.9447,44.043,108700.0
2007-05-17 10:30:00,49.28,49.47,49.27,49.47,122600.0,44.0341,44.2039,44.0252,44.2039,122600.0
2007-05-17 11:00:00,49.46,49.55,49.45,49.53,112600.0,44.1949,44.2753,44.186,44.2575,112600.0
2007-05-17 11:30:00,49.52,49.67,49.52,49.55,52100.0,44.2485,44.3826,44.2485,44.2753,52100.0
2007-05-17 12:00:00,49.56,49.63,49.55,49.58,76100.0,44.2843,44.3468,44.2753,44.3022,76100.0
2007-05-17 12:30:00,49.6,49.62,49.55,49.55,76900.0,44.32,44.3379,44.2753,44.2753,76900.0
2007-05-17 13:00:00,49.55,49.6,49.51,49.57,56400.0,44.2753,44.32,44.2396,44.2932,56400.0
2007-05-17 13:30:00,49.57,49.66,49.56,49.58,73100.0,44.2932,44.3736,44.2843,44.3022,73100.0
2007-05-17 14:00:00,49.59,49.67,49.57,49.65,68500.0,44.3111,44.3826,44.2932,44.3647,68500.0
2007-05-17 14:30:00,49.65,49.75,49.59,49.75,110500.0,44.3647,44.4541,44.3111,44.4541,110500.0
2007-05-17 15:00:00,49.75,49.82,49.73,49.81,141600.0,44.4541,44.5166,44.4362,44.5077,141600.0
2007-05-17 15:30:00,49.81,49.95,49.77,49.85,322300.0,44.5077,44.6328,44.4719,44.5434,322300.0
2007-05-18 09:30:00,50.07,50.09,49.9,49.98,601700.0,44.74,44.7579,44.5881,44.6596,601700.0
2007-05-18 10:00:00,49.98,50.1,49.86,49.96,227300.0,44.6596,44.7668,44.5523,44.6417,227300.0
2007-05-18 10:30:00,49.97,50.04,49.92,49.92,239600.0,44.6506,44.7132,44.606,44.606,239600.0
2007-05-18 11:00:00,49.92,50.0,49.82,49.82,171000.0,44.606,44.6774,44.5166,44.5166,171000.0
2007-05-18 11:30:00,49.82,49.95,49.76,49.78,112300.0,44.5166,44.6328,44.463,44.4809,112300.0
2007-05-18 12:00:00,49.78,49.99,49.77,49.96,56800.0,44.4809,44.6685,44.4719,44.6417,56800.0
2007-05-18 12:30:00,49.96,50.0,49.94,49.94,44100.0,44.6417,44.6774,44.6238,44.6238,44100.0
2007-05-18 13:00:00,49.94,49.99,49.91,49.98,70400.0,44.6238,44.6685,44.597,44.6596,70400.0
2007-05-18 13:30:00,49.99,50.03,49.93,49.98,63300.0,44.6685,44.7043,44.6149,44.6596,63300.0
2007-05-18 14:00:00,49.98,50.0,49.93,49.97,127700.0,44.6596,44.6774,44.6149,44.6506,127700.0
2007-05-18 14:30:00,49.97,50.04,49.93,50.0,214900.0,44.6506,44.7132,44.6149,44.6774,214900.0
2007-05-18 15:00:00,49.99,50.05,49.92,50.02,93900.0,44.6685,44.7221,44.606,44.6953,93900.0
2007-05-18 15:30:00,50.02,50.1,50.01,50.09,153600.0,44.6953,44.7668,44.6864,44.7579,153600.0
2007-05-21 09:30:00,50.08,50.33,50.01,50.33,194500.0,44.7489,44.9723,44.6864,44.9723,194500.0
2007-05-21 10:00:00,50.33,50.47,50.31,50.4,224700.0,44.9723,45.0974,44.9544,45.0349,224700.0
2007-05-21 10:30:00,50.4,50.53,50.39,50.48,254500.0,45.0349,45.151,45.0259,45.1064,254500.0
2007-05-21 11:00:00,50.47,50.54,50.44,50.51,254900.0,45.0974,45.16,45.0706,45.1332,254900.0
2007-05-21 11:30:00,50.51,50.55,50.49,50.51,100600.0,45.1332,45.1689,45.1153,45.1332,100600.0
2007-05-21 12:00:00,50.52,50.6,50.48,50.56,76700.0,45.1421,45.2136,45.1064,45.1778,76700.0
2007-05-21 12:30:00,50.56,50.56,50.46,50.5,72100.0,45.1778,45.1778,45.0885,45.1242,72100.0
2007-05-21 13:00:00,50.51,50.51,50.41,50.45,111400.0,45.1332,45.1332,45.0438,45.0795,111400.0
2007-05-21 13:30:00,50.44,50.44,50.34,50.34,87900.0,45.0706,45.0706,44.9813,44.9813,87900.0
2007-05-21 14:00:00,50.34,50.47,50.33,50.46,129400.0,44.9813,45.0974,44.9723,45.0885,129400.0
2007-05-21 14:30:00,50.46,50.53,50.44,50.47,120600.0,45.0885,45.151,45.0706,45.0974,120600.0
2007-05-21 15:00:00,50.46,50.48,50.38,50.43,209900.0,45.0885,45.1064,45.017,45.0617,209900.0
2007-05-21 15:30:00,50.43,50.57,50.41,50.56,284200.0,45.0617,45.1868,45.0438,45.1778,284200.0
2007-05-22 09:30:00,50.75,50.86,50.69,50.7,180100.0,45.3476,45.4459,45.294,45.3029,180100.0
2007-05-22 10:00:00,50.71,50.86,50.71,50.84,232000.0,45.3119,45.4459,45.3119,45.428,232000.0
2007-05-22 10:30:00,50.84,51.0,50.83,50.91,733900.0,45.428,45.571,45.4191,45.4906,733900.0
2007-05-22 11:00:00,50.9,50.94,50.87,50.94,117500.0,45.4816,45.5174,45.4548,45.5174,117500.0
2007-05-22 11:30:00,50.94,50.99,50.88,50.92,103800.0,45.5174,45.5621,45.4638,45.4995,103800.0
2007-05-22 12:00:00,50.92,50.99,50.89,50.9,59500.0,45.4995,45.5621,45.4727,45.4816,59500.0
2007-05-22 12:30:00,50.91,51.04,50.86,51.0,64000.0,45.4906,45.6067,45.4459,45.571,64000.0
2007-05-22 13:00:00,51.0,51.01,50.88,50.91,55700.0,45.571,45.5799,45.4638,45.4906,55700.0
2007-05-22 13:30:00,50.9,51.02,50.9,50.91,55900.0,45.4816,45.5889,45.4816,45.4906,55900.0
2007-05-22 14:00:00,50.92,51.01,50.91,50.93,74000.0,45.4995,45.5799,45.4906,45.5084,74000.0
2007-05-22 14:30:00,50.93,50.97,50.9,50.97,117400.0,45.5084,45.5442,45.4816,45.5442,117400.0
2007-05-22 15:00:00,50.97,50.99,50.88,50.9,180100.0,45.5442,45.5621,45.4638,45.4816,180100.0
2007-05-22 15:30:00,50.91,50.99,50.88,50.9,168700.0,45.4906,45.5621,45.4638,45.4816,168700.0
2007-05-23 09:30:00,50.9,51.08,50.75,50.98,199000.0,45.4816,45.6425,45.3476,45.5531,199000.0
2007-05-23 10:00:00,50.96,51.06,50.92,50.97,86200.0,45.5353,45.6246,45.4995,45.5442,86200.0
2007-05-23 10:30:00,50.98,51.26,50.94,51.08,188400.0,45.5531,45.8033,45.5174,45.6425,188400.0
2007-05-23 11:00:00,51.09,51.09,50.91,50.91,229200.0,45.6514,45.6514,45.4906,45.4906,229200.0
2007-05-23 11:30:00,50.91,50.92,50.87,50.9,76600.0,45.4906,45.4995,45.4548,45.4816,76600.0
2007-05-23 12:00:00,50.9,50.92,50.85,50.9,49100.0,45.4816,45.4995,45.437,45.4816,49100.0
2007-05-23 12:30:00,50.91,50.94,50.87,50.91,51700.0,45.4906,45.5174,45.4548,45.4906,51700.0
2007-05-23 13:00:00,50.91,50.97,50.9,50.93,49700.0,45.4906,45.5442,45.4816,45.5084,49700.0
2007-05-23 13:30:00,50.94,51.07,50.9,51.05,70400.0,45.5174,45.6335,45.4816,45.6157,70400.0
2007-05-23 14:00:00,51.05,51.07,50.85,50.87,158300.0,45.6157,45.6335,45.437,45.4548,158300.0
2007-05-23 14:30:00,50.86,51.08,50.86,51.02,147100.0,45.4459,45.6425,45.4459,45.5889,147100.0
2007-05-23 15:00:00,51.02,51.09,50.9,51.02,143300.0,45.5889,45.6514,45.4816,45.5889,143300.0
2007-05-23 15:30:00,51.02,51.05,50.95,50.95,256200.0,45.5889,45.6157,45.5263,45.5263,256200.0
2007-05-24 09:30:00,50.96,51.02,50.79,51.01,353200.0,45.5353,45.5889,45.3834,45.5799,353200.0
2007-05-24 10:00:00,51.02,51.18,50.95,50.97,140300.0,45.5889,45.7318,45.5263,45.5442,140300.0
2007-05-24 10:30:00,50.97,50.98,50.83,50.83,215400.0,45.5442,45.5531,45.4191,45.4191,215400.0
2007-05-24 11:00:00,50.83,50.97,50.82,50.87,180900.0,45.4191,45.5442,45.4102,45.4548,180900.0
2007-05-24 11:30:00,50.87,50.95,50.83,50.88,540800.0,45.4548,45.5263,45.4191,45.4638,540800.0
2007-05-24 12:00:00,50.88,50.89,50.71,50.72,128400.0,45.4638,45.4727,45.3119,45.3208,128400.0
2007-05-24 12:30:00,50.72,50.75,50.5,50.64,311200.0,45.3208,45.3476,45.1242,45.2493,311200.0
2007-05-24 13:00:00,50.64,50.65,50.56,50.57,48700.0,45.2493,45.2583,45.1778,45.1868,48700.0
2007-05-24 13:30:00,50.58,50.63,50.56,50.6,67400.0,45.1957,45.2404,45.1778,45.2136,67400.0
2007-05-24 14:00:00,50.61,50.64,50.5,50.59,92600.0,45.2225,45.2493,45.1242,45.2046,92600.0
2007-05-24 14:30:00,50.59,50.62,50.51,50.56,100000.0,45.2046,45.2314,45.1332,45.1778,100000.0
2007-05-24 15:00:00,50.59,50.69,50.56,50.63,207500.0,45.2046,45.294,45.1778,45.2404,207500.0
2007-05-24 15:30:00,50.63,50.65,50.48,50.52,545700.0,45.2404,45.2583,45.1064,45.1421,545700.0
2007-05-25 09:30:00,50.74,50.94,50.71,50.79,91200.0,45.3387,45.5174,45.3119,45.3834,91200.0
2007-05-25 10:00:00,50.78,50.82,50.67,50.73,143700.0,45.3744,45.4102,45.2761,45.3297,143700.0
2007-05-25 10:30:00,50.73,50.97,50.72,50.97,137500.0,45.3297,45.5442,45.3208,45.5442,137500.0
2007-05-25 11:00:00,50.98,51.03,50.93,50.94,44600.0,45.5531,45.5978,45.5084,45.5174,44600.0
2007-05-25 11:30:00,50.92,51.02,50.92,50.96,33500.0,45.4995,45.5889,45.4995,45.5353,33500.0
2007-05-25 12:00:00,50.96,50.96,50.73,50.75,222600.0,45.5353,45.5353,45.3297,45.3476,222600.0
2007-05-25 12:30:00,50.73,50.76,50.69,50.75,43400.0,45.3297,45.3565,45.294,45.3476,43400.0
2007-05-25 13:00:00,50.76,50.78,50.74,50.74,53900.0,45.3565,45.3744,45.3387,45.3387,53900.0
2007-05-25 13:30:00,50.75,50.8,50.72,50.77,74200.0,45.3476,45.3923,45.3208,45.3655,74200.0
2007-05-25 14:00:00,50.77,50.86,50.72,50.78,69000.0,45.3655,45.4459,45.3208,45.3744,69000.0
2007-05-25 14:30:00,50.78,50.97,50.78,50.94,90400.0,45.3744,45.5442,45.3744,45.5174,90400.0
2007-05-25 15:00:00,50.94,50.95,50.84,50.87,60300.0,45.5174,45.5263,45.428,45.4548,60300.0
2007-05-25 15:30:00,50.87,50.97,50.87,50.89,69700.0,45.4548,45.5442,45.4548,45.4727,69700.0
2007-05-29 09:30:00,51.19,51.36,51.09,51.35,183300.0,45.7408,45.8927,45.6514,45.8837,183300.0
2007-05-29 10:00:00,51.36,51.4,51.01,51.05,142000.0,45.8927,45.9284,45.5799,45.6157,142000.0
2007-05-29 10:30:00,51.05,51.05,50.96,50.98,79300.0,45.6157,45.6157,45.5353,45.5531,79300.0
2007-05-29 11:00:00,50.97,51.11,50.95,51.11,78700.0,45.5442,45.6693,45.5263,45.6693,78700.0
2007-05-29 11:30:00,51.09,51.13,50.97,50.98,105100.0,45.6514,45.6872,45.5442,45.5531,105100.0
2007-05-29 12:00:00,50.98,51.08,50.91,50.92,79200.0,45.5531,45.6425,45.4906,45.4995,79200.0
2007-05-29 12:30:00,50.92,51.04,50.92,51.03,36800.0,45.4995,45.6067,45.4995,45.5978,36800.0
2007-05-29 13:00:00,51.04,51.04,50.78,50.82,65600.0,45.6067,45.6067,45.3744,45.4102,65600.0
2007-05-29 13:30:00,50.81,50.84,50.72,50.8,57600.0,45.4012,45.428,45.3208,45.3923,57600.0
2007-05-29 14:00:00,50.79,50.84,50.73,50.79,77100.0,45.3834,45.428,45.3297,45.3834,77100.0
2007-05-29 14:30:00,50.8,50.94,50.74,50.91,67900.0,45.3923,45.5174,45.3387,45.4906,67900.0
2007-05-29 15:00:00,50.9,51.01,50.9,50.96,115000.0,45.4816,45.5799,45.4816,45.5353,115000.0
2007-05-29 15:30:00,50.96,51.09,50.95,51.03,210600.0,45.5353,45.6514,45.5263,45.5978,210600.0
2007-05-30 09:30:00,50.95,50.95,50.68,50.87,172200.0,45.582,45.582,45.3404,45.5104,172200.0
2007-05-30 10:00:00,50.88,50.91,50.64,50.65,174000.0,45.5194,45.5462,45.3047,45.3136,174000.0
2007-05-30 10:30:00,50.64,50.78,50.62,50.77,95900.0,45.3047,45.4299,45.2868,45.421,95900.0
2007-05-30 11:00:00,50.74,50.85,50.69,50.79,102400.0,45.3941,45.4925,45.3494,45.4389,102400.0
2007-05-30 11:30:00,50.76,50.78,50.71,50.73,54600.0,45.412,45.4299,45.3673,45.3852,54600.0
2007-05-30 12:00:00,50.72,50.93,50.71,50.93,66100.0,45.3762,45.5641,45.3673,45.5641,66100.0
2007-05-30 12:30:00,50.92,50.99,50.83,50.83,107200.0,45.5552,45.6178,45.4746,45.4746,107200.0
2007-05-30 13:00:00,50.84,50.93,50.82,50.9,75800.0,45.4836,45.5641,45.4657,45.5373,75800.0
2007-05-30 13:30:00,50.9,51.02,50.85,51.01,151900.0,45.5373,45.6446,45.4925,45.6357,151900.0
2007-05-30 14:00:00,51.01,51.06,50.86,51.03,136500.0,45.6357,45.6804,45.5015,45.6536,136500.0
2007-05-30 14:30:00,51.05,51.15,51.0,51.15,123700.0,45.6715,45.7609,45.6267,45.7609,123700.0
2007-05-30 15:00:00,51.15,51.17,51.07,51.13,145800.0,45.7609,45.7788,45.6894,45.743,145800.0
2007-05-30 15:30:00,51.13,51.19,51.07,51.15,240400.0,45.743,45.7967,45.6894,45.7609,240400.0
2007-05-31 09:30:00,51.31,51.5,51.18,51.34,95900.0,45.9041,46.0741,45.7878,45.9309,95900.0
2007-05-31 10:00:00,51.35,51.47,51.35,51.38,118300.0,45.9399,46.0472,45.9399,45.9667,118300.0
2007-05-31 10:30:00,51.38,51.41,51.29,51.31,126800.0,45.9667,45.9935,45.8862,45.9041,126800.0
2007-05-31 11:00:00,51.31,51.32,51.04,51.04,82200.0,45.9041,45.913,45.6625,45.6625,82200.0
2007-05-31 11:30:00,51.05,51.15,51.0,51.02,74200.0,45.6715,45.7609,45.6267,45.6446,74200.0
2007-05-31 12:00:00,51.02,51.1,50.92,51.1,80000.0,45.6446,45.7162,45.5552,45.7162,80000.0
2007-05-31 12:30:00,51.1,51.11,51.0,51.04,64200.0,45.7162,45.7251,45.6267,45.6625,64200.0
2007-05-31 13:00:00,51.04,51.05,50.91,50.95,122200.0,45.6625,45.6715,45.5462,45.582,122200.0
2007-05-31 13:30:00,50.94,51.13,50.92,51.1,89700.0,45.5731,45.743,45.5552,45.7162,89700.0
2007-05-31 14:00:00,51.1,51.17,51.09,51.15,78200.0,45.7162,45.7788,45.7073,45.7609,78200.0
2007-05-31 14:30:00,51.16,51.19,51.11,51.12,86000.0,45.7699,45.7967,45.7251,45.7341,86000.0
2007-05-31 15:00:00,51.11,51.14,51.04,51.06,92700.0,45.7251,45.752,45.6625,45.6804,92700.0
2007-05-31 15:30:00,51.06,51.1,50.96,51.05,152900.0,45.6804,45.7162,45.5909,45.6715,152900.0
2007-06-01 09:30:00,51.26,51.34,51.06,51.09,197900.0,45.8593,45.9309,45.6804,45.7073,197900.0
2007-06-01 10:00:00,51.1,51.3,51.07,51.25,197600.0,45.7162,45.8951,45.6894,45.8504,197600.0
2007-06-01 10:30:00,51.25,51.32,51.08,51.12,78800.0,45.8504,45.913,45.6983,45.7341,78800.0
2007-06-01 11:00:00,51.14,51.18,51.05,51.18,102200.0,45.752,45.7878,45.6715,45.7878,102200.0
2007-06-01 11:30:00,51.18,51.25,51.12,51.16,78300.0,45.7878,45.8504,45.7341,45.7699,78300.0
2007-06-01 12:00:00,51.15,51.16,51.07,51.1,135900.0,45.7609,45.7699,45.6894,45.7162,135900.0
2007-06-01 12:30:00,51.1,51.14,51.01,51.11,84000.0,45.7162,45.752,45.6357,45.7251,84000.0
2007-06-01 13:00:00,51.11,51.14,51.02,51.08,98000.0,45.7251,45.752,45.6446,45.6983,98000.0
2007-06-01 13:30:00,51.08,51.1,51.02,51.04,68300.0,45.6983,45.7162,45.6446,45.6625,68300.0
2007-06-01 14:00:00,51.04,51.08,50.99,51.04,91800.0,45.6625,45.6983,45.6178,45.6625,91800.0
2007-06-01 14:30:00,51.03,51.04,50.96,50.96,102600.0,45.6536,45.6625,45.5909,45.5909,102600.0
2007-06-01 15:00:00,50.96,50.97,50.89,50.9,137300.0,45.5909,45.5999,45.5283,45.5373,137300.0
2007-06-01 15:30:00,50.91,51.05,50.88,51.01,266500.0,45.5462,45.6715,45.5194,45.6357,266500.0
2007-06-04 09:30:00,51.12,51.5,51.12,51.33,202200.0,45.7341,46.0741,45.7341,45.922,202200.0
2007-06-04 10:00:00,51.35,51.43,51.2,51.35,131700.0,45.9399,46.0114,45.8057,45.9399,131700.0
2007-06-04 10:30:00,51.34,51.36,51.18,51.21,77000.0,45.9309,45.9488,45.7878,45.8146,77000.0
2007-06-04 11:00:00,51.21,51.41,51.18,51.39,61100.0,45.8146,45.9935,45.7878,45.9756,61100.0
2007-06-04 11:30:00,51.39,51.72,51.37,51.7,130700.0,45.9756,46.2709,45.9578,46.253,130700.0
2007-06-04 12:00:00,51.7,52.04,51.69,51.94,210700.0,46.253,46.5572,46.244,46.4677,210700.0
2007-06-04 12:30:00,51.93,51.99,51.87,51.95,118500.0,46.4587,46.5124,46.4051,46.4766,118500.0
2007-06-04 13:00:00,51.94,52.03,51.92,51.95,116400.0,46.4677,46.5482,46.4498,46.4766,116400.0
2007-06-04 13:30:00,51.94,52.08,51.93,52.04,97900.0,46.4677,46.5929,46.4587,46.5572,97900.0
2007-06-04 14:00:00,52.04,52.06,51.99,52.02,165800.0,46.5572,46.5751,46.5124,46.5393,165800.0
2007-06-04 14:30:00,52.0,52.03,51.97,52.01,107200.0,46.5214,46.5482,46.4945,46.5303,107200.0
2007-06-04 15:00:00,52.02,52.27,52.02,52.26,241000.0,46.5393,46.7629,46.5393,46.754,241000.0
2007-06-04 15:30:00,52.26,52.36,52.23,52.34,203500.0,46.754,46.8434,46.7271,46.8256,203500.0
2007-06-05 09:30:00,52.37,52.49,51.87,52.01,330100.0,46.8524,46.9597,46.4051,46.5303,330100.0
2007-06-05 10:00:00,52.03,52.16,51.91,52.0,218000.0,46.5482,46.6645,46.4409,46.5214,218000.0
2007-06-05 10:30:00,52.02,52.11,51.93,52.03,120100.0,46.5393,46.6198,46.4587,46.5482,120100.0
2007-06-05 11:00:00,52.04,52.05,51.94,52.0,126800.0,46.5572,46.5661,46.4677,46.5214,126800.0
2007-06-05 11:30:00,52.0,52.0,51.87,51.9,108900.0,46.5214,46.5214,46.4051,46.4319,108900.0
2007-06-05 12:00:00,51.89,51.94,51.68,51.69,128100.0,46.423,46.4677,46.2351,46.244,128100.0
2007-06-05 12:30:00,51.7,51.79,51.68,51.69,102900.0,46.253,46.3335,46.2351,46.244,102900.0
2007-06-05 13:00:00,51.68,51.74,51.61,51.64,126700.0,46.2351,46.2888,46.1725,46.1993,126700.0
2007-06-05 13:30:00,51.64,51.67,51.53,51.54,157300.0,46.1993,46.2261,46.1009,46.1098,157300.0
2007-06-05 14:00:00,51.54,51.58,51.44,51.54,161300.0,46.1098,46.1456,46.0204,46.1098,161300.0
2007-06-05 14:30:00,51.54,51.56,51.46,51.49,129500.0,46.1098,46.1277,46.0383,46.0651,129500.0
2007-06-05 15:00:00,51.49,51.69,51.47,51.65,195600.0,46.0651,46.244,46.0472,46.2083,195600.0
2007-06-05 15:30:00,51.65,51.7,51.51,51.58,178700.0,46.2083,46.253,46.083,46.1456,178700.0
2007-06-06 09:30:00,51.6,51.8,51.28,51.34,314700.0,46.1635,46.3424,45.8772,45.9309,314700.0
2007-06-06 10:00:00,51.34,51.53,51.28,51.45,229300.0,45.9309,46.1009,45.8772,46.0293,229300.0
2007-06-06 10:30:00,51.46,51.48,51.28,51.44,131100.0,46.0383,46.0562,45.8772,46.0204,131100.0
2007-06-06 11:00:00,51.42,51.62,51.37,51.57,193300.0,46.0025,46.1814,45.9578,46.1367,193300.0
2007-06-06 11:30:00,51.57,51.6,51.4,51.45,188300.0,46.1367,46.1635,45.9846,46.0293,188300.0
2007-06-06 12:00:00,51.45,51.55,51.39,51.55,186600.0,46.0293,46.1188,45.9756,46.1188,186600.0
2007-06-06 12:30:00,51.55,51.67,51.42,51.51,144400.0,46.1188,46.2261,46.0025,46.083,144400.0
2007-06-06 13:00:00,51.52,51.54,51.22,51.3,192900.0,46.0919,46.1098,45.8236,45.8951,192900.0
2007-06-06 13:30:00,51.31,51.37,51.23,51.33,179600.0,45.9041,45.9578,45.8325,45.922,179600.0
2007-06-06 14:00:00,51.34,51.54,51.31,51.48,270500.0,45.9309,46.1098,45.9041,46.0562,270500.0
2007-06-06 14:30:00,51.49,51.6,51.45,51.5,149700.0,46.0651,46.1635,46.0293,46.0741,149700.0
2007-06-06 15:00:00,51.49,51.64,51.41,51.54,212400.0,46.0651,46.1993,45.9935,46.1098,212400.0
2007-06-06 15:30:00,51.54,51.7,51.47,51.48,279100.0,46.1098,46.253,46.0472,46.0562,279100.0
2007-06-07 09:30:00,51.21,51.5,51.1,51.31,122600.0,45.8146,46.0741,45.7162,45.9041,122600.0
2007-06-07 10:00:00,51.29,51.35,51.0,51.0,170500.0,45.8862,45.9399,45.6267,45.6267,170500.0
2007-06-07 10:30:00,51.0,51.17,50.93,51.03,177400.0,45.6267,45.7788,45.5641,45.6536,177400.0
2007-06-07 11:00:00,51.03,51.04,50.72,50.88,203500.0,45.6536,45.6625,45.3762,45.5194,203500.0
2007-06-07 11:30:00,50.87,50.9,50.78,50.8,134700.0,45.5104,45.5373,45.4299,45.4478,134700.0
2007-06-07 12:00:00,50.8,50.89,50.76,50.84,123300.0,45.4478,45.5283,45.412,45.4836,123300.0
2007-06-07 12:30:00,50.84,50.84,50.5,50.62,133500.0,45.4836,45.4836,45.1794,45.2868,133500.0
2007-06-07 13:00:00,50.62,50.67,50.41,50.46,122500.0,45.2868,45.3315,45.0989,45.1436,122500.0
2007-06-07 13:30:00,50.45,50.48,50.25,50.4,180400.0,45.1347,45.1615,44.9558,45.0899,180400.0
2007-06-07 14:00:00,50.41,50.42,50.18,50.29,205200.0,45.0989,45.1078,44.8931,44.9915,205200.0
2007-06-07 14:30:00,50.29,50.53,50.18,50.51,206200.0,44.9915,45.2063,44.8931,45.1884,206200.0
2007-06-07 15:00:00,50.5,50.51,50.31,50.34,303900.0,45.1794,45.1884,45.0094,45.0363,303900.0
2007-06-07 15:30:00,50.35,50.4,49.96,49.97,486800.0,45.0452,45.0899,44.6963,44.7053,486800.0
2007-06-08 09:30:00,49.69,50.07,49.66,50.0,176700.0,44.4548,44.7947,44.4279,44.7321,176700.0
2007-06-08 10:00:00,50.0,50.32,49.87,50.3,187400.0,44.7321,45.0184,44.6158,45.0005,187400.0
2007-06-08 10:30:00,50.3,50.66,50.29,50.63,309400.0,45.0005,45.3226,44.9915,45.2957,309400.0
2007-06-08 11:00:00,50.63,50.84,50.55,50.75,401000.0,45.2957,45.4836,45.2241,45.4031,401000.0
2007-06-08 11:30:00,50.76,50.76,50.57,50.61,99100.0,45.412,45.412,45.242,45.2778,99100.0
2007-06-08 12:00:00,50.61,50.65,50.5,50.5,72900.0,45.2778,45.3136,45.1794,45.1794,72900.0
2007-06-08 12:30:00,50.5,50.51,50.41,50.5,97300.0,45.1794,45.1884,45.0989,45.1794,97300.0
2007-06-08 13:00:00,50.49,50.49,50.35,50.44,43500.0,45.1705,45.1705,45.0452,45.1257,43500.0
2007-06-08 13:30:00,50.44,50.62,50.43,50.56,104600.0,45.1257,45.2868,45.1168,45.2331,104600.0
2007-06-08 14:00:00,50.56,50.79,50.56,50.67,166100.0,45.2331,45.4389,45.2331,45.3315,166100.0
2007-06-08 14:30:00,50.67,50.73,50.57,50.66,76000.0,45.3315,45.3852,45.242,45.3226,76000.0
2007-06-08 15:00:00,50.67,50.86,50.66,50.76,164700.0,45.3315,45.5015,45.3226,45.412,164700.0
2007-06-08 15:30:00,50.75,50.85,50.68,50.8,197800.0,45.4031,45.4925,45.3404,45.4478,197800.0
2007-06-11 09:30:00,50.87,51.14,50.76,51.04,112400.0,45.5104,45.752,45.412,45.6625,112400.0
2007-06-11 10:00:00,51.03,51.08,50.85,50.9,184400.0,45.6536,45.6983,45.4925,45.5373,184400.0
2007-06-11 10:30:00,50.9,51.13,50.9,51.13,156700.0,45.5373,45.743,45.5373,45.743,156700.0
2007-06-11 11:00:00,51.13,51.22,50.97,50.97,166000.0,45.743,45.8236,45.5999,45.5999,166000.0
2007-06-11 11:30:00,50.97,51.14,50.96,51.14,168000.0,45.5999,45.752,45.5909,45.752,168000.0
2007-06-11 12:00:00,51.16,51.35,51.15,51.35,91800.0,45.7699,45.9399,45.7609,45.9399,91800.0
2007-06-11 12:30:00,51.35,51.53,51.35,51.52,91200.0,45.9399,46.1009,45.9399,46.0919,91200.0
2007-06-11 13:00:00,51.52,51.61,51.5,51.58,86000.0,46.0919,46.1725,46.0741,46.1456,86000.0
2007-06-11 13:30:00,51.57,51.63,51.5,51.5,99500.0,46.1367,46.1904,46.0741,46.0741,99500.0
2007-06-11 14:00:00,51.5,51.67,51.48,51.63,101000.0,46.0741,46.2261,46.0562,46.1904,101000.0
2007-06-11 14:30:00,51.63,51.68,51.55,51.66,122600.0,46.1904,46.2351,46.1188,46.2172,122600.0
2007-06-11 15:00:00,51.65,51.7,51.59,51.67,134400.0,46.2083,46.253,46.1546,46.2261,134400.0
2007-06-11 15:30:00,51.68,51.68,51.55,51.58,260500.0,46.2351,46.2351,46.1188,46.1456,260500.0
2007-06-12 09:30:00,51.38,51.61,51.29,51.33,165800.0,45.9667,46.1725,45.8862,45.922,165800.0
2007-06-12 10:00:00,51.33,51.37,51.04,51.05,225700.0,45.922,45.9578,45.6625,45.6715,225700.0
2007-06-12 10:30:00,51.06,51.23,51.05,51.1,216600.0,45.6804,45.8325,45.6715,45.7162,216600.0
2007-06-12 11:00:00,51.12,51.18,51.04,51.12,136700.0,45.7341,45.7878,45.6625,45.7341,136700.0
2007-06-12 11:30:00,51.13,51.23,51.1,51.21,62900.0,45.743,45.8325,45.7162,45.8146,62900.0
2007-06-12 12:00:00,51.21,51.23,51.12,51.15,86400.0,45.8146,45.8325,45.7341,45.7609,86400.0
2007-06-12 12:30:00,51.16,51.21,51.11,51.18,51000.0,45.7699,45.8146,45.7251,45.7878,51000.0
2007-06-12 13:00:00,51.17,51.23,51.15,51.21,76200.0,45.7788,45.8325,45.7609,45.8146,76200.0
2007-06-12 13:30:00,51.21,51.42,51.19,51.4,44100.0,45.8146,46.0025,45.7967,45.9846,44100.0
2007-06-12 14:00:00,51.41,51.51,51.18,51.22,81300.0,45.9935,46.083,45.7878,45.8236,81300.0
2007-06-12 14:30:00,51.21,51.29,51.03,51.23,164900.0,45.8146,45.8862,45.6536,45.8325,164900.0
2007-06-12 15:00:00,51.22,51.26,51.03,51.23,405300.0,45.8236,45.8593,45.6536,45.8325,405300.0
2007-06-12 15:30:00,51.21,51.24,51.02,51.03,264300.0,45.8146,45.8414,45.6446,45.6536,264300.0
2007-06-13 09:30:00,51.52,51.62,51.39,51.44,189000.0,46.0919,46.1814,45.9756,46.0204,189000.0
2007-06-13 10:00:00,51.44,51.82,51.36,51.81,245800.0,46.0204,46.3603,45.9488,46.3514,245800.0
2007-06-13 10:30:00,51.82,51.89,51.76,51.77,182500.0,46.3603,46.423,46.3067,46.3156,182500.0
2007-06-13 11:00:00,51.77,51.81,51.69,51.76,138900.0,46.3156,46.3514,46.244,46.3067,138900.0
2007-06-13 11:30:00,51.75,51.82,51.73,51.78,106800.0,46.2977,46.3603,46.2798,46.3246,106800.0
2007-06-13 12:00:00,51.76,51.78,51.65,51.65,87200.0,46.3067,46.3246,46.2083,46.2083,87200.0
2007-06-13 12:30:00,51.64,51.75,51.63,51.63,168500.0,46.1993,46.2977,46.1904,46.1904,168500.0
2007-06-13 13:00:00,51.63,51.66,51.5,51.57,164200.0,46.1904,46.2172,46.0741,46.1367,164200.0
2007-06-13 13:30:00,51.56,51.64,51.52,51.62,106200.0,46.1277,46.1993,46.0919,46.1814,106200.0
2007-06-13 14:00:00,51.62,51.78,51.62,51.74,199900.0,46.1814,46.3246,46.1814,46.2888,199900.0
2007-06-13 14:30:00,51.74,51.99,51.74,51.96,118700.0,46.2888,46.5124,46.2888,46.4856,118700.0
2007-06-13 15:00:00,51.96,51.97,51.8,51.85,194600.0,46.4856,46.4945,46.3424,46.3872,194600.0
2007-06-13 15:30:00,51.85,52.15,51.84,52.14,317000.0,46.3872,46.6556,46.3782,46.6466,317000.0
2007-06-14 09:30:00,52.14,52.65,52.14,52.63,207800.0,46.6466,47.1029,46.6466,47.085,207800.0
2007-06-14 10:00:00,52.61,52.62,52.47,52.56,121900.0,47.0671,47.0761,46.9419,47.0224,121900.0
2007-06-14 10:30:00,52.55,52.88,52.55,52.8,186500.0,47.0134,47.3087,47.0134,47.2371,186500.0
2007-06-14 11:00:00,52.8,52.87,52.57,52.6,276800.0,47.2371,47.2997,47.0313,47.0582,276800.0
2007-06-14 11:30:00,52.59,52.65,52.48,52.56,136400.0,47.0492,47.1029,46.9508,47.0224,136400.0
2007-06-14 12:00:00,52.56,52.7,52.52,52.6,114200.0,47.0224,47.1476,46.9866,47.0582,114200.0
2007-06-14 12:30:00,52.6,52.67,52.6,52.65,91900.0,47.0582,47.1208,47.0582,47.1029,91900.0
2007-06-14 13:00:00,52.65,52.66,52.53,52.55,149600.0,47.1029,47.1118,46.9955,47.0134,149600.0
2007-06-14 13:30:00,52.54,52.65,52.47,52.65,104500.0,47.0045,47.1029,46.9419,47.1029,104500.0
2007-06-14 14:00:00,52.64,52.68,52.55,52.63,120400.0,47.0939,47.1297,47.0134,47.085,120400.0
2007-06-14 14:30:00,52.63,52.7,52.6,52.69,127700.0,47.085,47.1476,47.0582,47.1387,127700.0
2007-06-14 15:00:00,52.69,52.86,52.68,52.81,225200.0,47.1387,47.2908,47.1297,47.246,225200.0
2007-06-14 15:30:00,52.81,53.03,52.81,52.92,390300.0,47.246,47.4429,47.246,47.3444,390300.0
2007-06-15 09:30:00,53.09,53.46,53.09,53.15,587900.0,47.4965,47.8276,47.4965,47.5502,587900.0
2007-06-15 10:00:00,53.15,53.2,53.1,53.1,109400.0,47.5502,47.5949,47.5055,47.5055,109400.0
2007-06-15 10:30:00,53.11,53.28,53.06,53.24,160800.0,47.5144,47.6665,47.4697,47.6307,160800.0
2007-06-15 11:00:00,53.25,53.27,53.0,53.0,100200.0,47.6397,47.6576,47.416,47.416,100200.0
2007-06-15 11:30:00,53.0,53.09,52.96,53.01,103000.0,47.416,47.4965,47.3802,47.425,103000.0
2007-06-15 12:00:00,53.0,53.09,52.89,52.94,161500.0,47.416,47.4965,47.3176,47.3623,161500.0
2007-06-15 12:30:00,52.95,52.98,52.82,52.89,95900.0,47.3713,47.3981,47.255,47.3176,95900.0
2007-06-15 13:00:00,52.89,52.92,52.79,52.91,62800.0,47.3176,47.3444,47.2281,47.3355,62800.0
2007-06-15 13:30:00,52.92,52.95,52.85,52.92,74400.0,47.3444,47.3713,47.2818,47.3444,74400.0
2007-06-15 14:00:00,52.9,52.95,52.85,52.94,125500.0,47.3266,47.3713,47.2818,47.3623,125500.0
2007-06-15 14:30:00,52.94,53.03,52.93,52.99,103100.0,47.3623,47.4429,47.3534,47.4071,103100.0
2007-06-15 15:00:00,53.0,53.02,52.97,53.0,141100.0,47.416,47.4339,47.3892,47.416,141100.0
2007-06-15 15:30:00,53.0,53.01,52.84,52.87,214300.0,47.416,47.425,47.2729,47.2997,214300.0
2007-06-18 09:30:00,53.2,53.38,53.0,53.06,111300.0,47.5949,47.756,47.416,47.4697,111300.0
2007-06-18 10:00:00,53.05,53.07,52.89,52.89,192400.0,47.4607,47.4786,47.3176,47.3176,192400.0
2007-06-18 10:30:00,52.89,53.06,52.89,53.01,109500.0,47.3176,47.4697,47.3176,47.425,109500.0
2007-06-18 11:00:00,53.01,53.1,52.99,53.06,82900.0,47.425,47.5055,47.4071,47.4697,82900.0
2007-06-18 11:30:00,53.07,53.1,53.04,53.1,25800.0,47.4786,47.5055,47.4518,47.5055,25800.0
2007-06-18 12:00:00,53.1,53.22,53.06,53.19,76500.0,47.5055,47.6128,47.4697,47.586,76500.0
2007-06-18 12:30:00,53.19,53.36,53.17,53.35,109000.0,47.586,47.7381,47.5681,47.7291,109000.0
2007-06-18 13:00:00,53.35,53.37,53.21,53.23,73200.0,47.7291,47.747,47.6039,47.6218,73200.0
2007-06-18 13:30:00,53.22,53.23,53.0,53.03,78200.0,47.6128,47.6218,47.416,47.4429,78200.0
2007-06-18 14:00:00,53.03,53.08,53.0,53.06,92800.0,47.4429,47.4876,47.416,47.4697,92800.0
2007-06-18 14:30:00,53.05,53.05,52.9,52.93,147200.0,47.4607,47.4607,47.3266,47.3534,147200.0
2007-06-18 15:00:00,52.94,52.98,52.82,52.88,97600.0,47.3623,47.3981,47.255,47.3087,97600.0
2007-06-18 15:30:00,52.88,52.93,52.83,52.91,140300.0,47.3087,47.3534,47.2639,47.3355,140300.0
2007-06-19 09:30:00,52.94,53.0,52.78,52.86,90800.0,47.3623,47.416,47.2192,47.2908,90800.0
2007-06-19 10:00:00,52.86,53.01,52.81,53.01,126000.0,47.2908,47.425,47.246,47.425,126000.0
2007-06-19 10:30:00,53.0,53.08,52.82,52.85,197800.0,47.416,47.4876,47.255,47.2818,197800.0
2007-06-19 11:00:00,52.85,52.87,52.79,52.84,57300.0,47.2818,47.2997,47.2281,47.2729,57300.0
2007-06-19 11:30:00,52.85,52.89,52.8,52.89,92300.0,47.2818,47.3176,47.2371,47.3176,92300.0
2007-06-19 12:00:00,52.88,53.21,52.88,53.2,91000.0,47.3087,47.6039,47.3087,47.5949,91000.0
2007-06-19 12:30:00,53.2,53.22,53.14,53.21,226100.0,47.5949,47.6128,47.5413,47.6039,226100.0
2007-06-19 13:00:00,53.2,53.26,53.15,53.19,165100.0,47.5949,47.6486,47.5502,47.586,165100.0
2007-06-19 13:30:00,53.19,53.24,53.0,53.02,77500.0,47.586,47.6307,47.416,47.4339,77500.0
2007-06-19 14:00:00,53.01,53.01,52.9,52.91,68100.0,47.425,47.425,47.3266,47.3355,68100.0
2007-06-19 14:30:00,52.9,52.95,52.85,52.93,61900.0,47.3266,47.3713,47.2818,47.3534,61900.0
2007-06-19 15:00:00,52.92,53.03,52.87,52.97,112300.0,47.3444,47.4429,47.2997,47.3892,112300.0
2007-06-19 15:30:00,52.97,53.01,52.94,53.0,110800.0,47.3892,47.425,47.3623,47.416,110800.0
2007-06-20 09:30:00,53.35,53.46,52.73,52.74,104700.0,47.7291,47.8276,47.1745,47.1834,104700.0
2007-06-20 10:00:00,52.73,52.73,52.61,52.68,115700.0,47.1745,47.1745,47.0671,47.1297,115700.0
2007-06-20 10:30:00,52.67,52.82,52.67,52.82,78400.0,47.1208,47.255,47.1208,47.255,78400.0
2007-06-20 11:00:00,52.81,52.81,52.51,52.59,63200.0,47.246,47.246,46.9776,47.0492,63200.0
2007-06-20 11:30:00,52.57,52.62,52.34,52.36,89800.0,47.0313,47.0761,46.8256,46.8434,89800.0
2007-06-20 12:00:00,52.36,52.43,52.24,52.41,95300.0,46.8434,46.9061,46.7361,46.8882,95300.0
2007-06-20 12:30:00,52.41,52.54,52.4,52.51,66400.0,46.8882,47.0045,46.8792,46.9776,66400.0
2007-06-20 13:00:00,52.5,52.51,52.36,52.43,104400.0,46.9687,46.9776,46.8434,46.9061,104400.0
2007-06-20 13:30:00,52.44,52.48,52.38,52.45,43700.0,46.915,46.9508,46.8613,46.924,43700.0
2007-06-20 14:00:00,52.45,52.51,52.31,52.36,73500.0,46.924,46.9776,46.7987,46.8434,73500.0
2007-06-20 14:30:00,52.36,52.43,52.3,52.34,88400.0,46.8434,46.9061,46.7898,46.8256,88400.0
2007-06-20 15:00:00,52.34,52.35,52.02,52.03,157800.0,46.8256,46.8345,46.5393,46.5482,157800.0
2007-06-20 15:30:00,52.06,52.07,51.69,51.69,354600.0,46.5751,46.584,46.244,46.244,354600.0
2007-06-21 09:30:00,51.7,51.95,51.6,51.63,310300.0,46.253,46.4766,46.1635,46.1904,310300.0
2007-06-21 10:00:00,51.61,52.02,51.52,51.91,224100.0,46.1725,46.5393,46.0919,46.4409,224100.0
2007-06-21 10:30:00,51.91,52.16,51.74,52.1,182900.0,46.4409,46.6645,46.2888,46.6108,182900.0
2007-06-21 11:00:00,52.08,52.15,51.97,52.06,82900.0,46.5929,46.6556,46.4945,46.5751,82900.0
2007-06-21 11:30:00,52.06,52.06,51.57,51.71,93600.0,46.5751,46.5751,46.1367,46.2619,93600.0
2007-06-21 12:00:00,51.71,51.82,51.56,51.68,97600.0,46.2619,46.3603,46.1277,46.2351,97600.0
2007-06-21 12:30:00,51.65,51.83,51.62,51.75,60100.0,46.2083,46.3693,46.1814,46.2977,60100.0
2007-06-21 13:00:00,51.78,52.1,51.74,52.1,61400.0,46.3246,46.6108,46.2888,46.6108,61400.0
2007-06-21 13:30:00,52.08,52.27,52.08,52.27,96300.0,46.5929,46.7629,46.5929,46.7629,96300.0
2007-06-21 14:00:00,52.26,52.3,52.16,52.17,68800.0,46.754,46.7898,46.6645,46.6735,68800.0
2007-06-21 14:30:00,52.17,52.18,52.0,52.13,70300.0,46.6735,46.6824,46.5214,46.6377,70300.0
2007-06-21 15:00:00,52.12,52.26,52.07,52.26,80100.0,46.6287,46.754,46.584,46.754,80100.0
2007-06-21 15:30:00,52.25,52.42,52.24,52.41,301800.0,46.745,46.8971,46.7361,46.8882,301800.0
2007-06-22 09:30:00,52.41,52.51,52.27,52.46,91500.0,46.8882,46.9776,46.7629,46.9329,91500.0
2007-06-22 10:00:00,52.42,52.52,52.28,52.42,99400.0,46.8971,46.9866,46.7719,46.8971,99400.0
2007-06-22 10:30:00,52.41,52.57,52.28,52.48,85400.0,46.8882,47.0313,46.7719,46.9508,85400.0
2007-06-22 11:00:00,52.48,52.55,52.41,52.46,73900.0,46.9508,47.0134,46.8882,46.9329,73900.0
2007-06-22 11:30:00,52.47,52.56,52.29,52.37,152000.0,46.9419,47.0224,46.7808,46.8524,152000.0
2007-06-22 12:00:00,52.37,52.37,52.0,52.03,175800.0,46.8524,46.8524,46.5214,46.5482,175800.0
2007-06-22 12:30:00,52.03,52.18,51.94,52.03,122100.0,46.5482,46.6824,46.4677,46.5482,122100.0
2007-06-22 13:00:00,52.03,52.15,51.93,52.09,189000.0,46.5482,46.6556,46.4587,46.6019,189000.0
2007-06-22 13:30:00,52.1,52.15,51.93,51.98,76500.0,46.6108,46.6556,46.4587,46.5035,76500.0
2007-06-22 14:00:00,51.97,52.1,51.88,52.1,111300.0,46.4945,46.6108,46.414,46.6108,111300.0
2007-06-22 14:30:00,52.1,52.21,51.98,52.17,150200.0,46.6108,46.7092,46.5035,46.6735,150200.0
2007-06-22 15:00:00,52.18,52.23,52.1,52.14,112800.0,46.6824,46.7271,46.6108,46.6466,112800.0
2007-06-22 15:30:00,52.14,52.25,52.05,52.15,310700.0,46.6466,46.745,46.5661,46.6556,310700.0
2007-06-25 09:30:00,52.51,52.68,52.13,52.33,225200.0,46.9776,47.1297,46.6377,46.8166,225200.0
2007-06-25 10:00:00,52.34,52.78,52.34,52.74,165500.0,46.8256,47.2192,46.8256,47.1834,165500.0
2007-06-25 10:30:00,52.74,52.77,52.45,52.58,126800.0,47.1834,47.2102,46.924,47.0403,126800.0
2007-06-25 11:00:00,52.56,52.78,52.56,52.78,77700.0,47.0224,47.2192,47.0224,47.2192,77700.0
2007-06-25 11:30:00,52.77,52.82,52.59,52.63,94800.0,47.2102,47.255,47.0492,47.085,94800.0
2007-06-25 12:00:00,52.63,52.83,52.63,52.75,63100.0,47.085,47.2639,47.085,47.1924,63100.0
2007-06-25 12:30:00,52.75,52.8,52.7,52.7,62500.0,47.1924,47.2371,47.1476,47.1476,62500.0
2007-06-25 13:00:00,52.7,52.7,52.57,52.57,47900.0,47.1476,47.1476,47.0313,47.0313,47900.0
2007-06-25 13:30:00,52.58,52.67,52.55,52.55,78200.0,47.0403,47.1208,47.0134,47.0134,78200.0
2007-06-25 14:00:00,52.55,52.61,52.27,52.33,111300.0,47.0134,47.0671,46.7629,46.8166,111300.0
2007-06-25 14:30:00,52.32,52.32,51.92,51.98,182700.0,46.8077,46.8077,46.4498,46.5035,182700.0
2007-06-25 15:00:00,51.98,52.12,51.84,52.06,137400.0,46.5035,46.6287,46.3782,46.5751,137400.0
2007-06-25 15:30:00,52.06,52.24,52.05,52.16,215000.0,46.5751,46.7361,46.5661,46.6645,215000.0
2007-06-26 09:30:00,52.3,52.35,51.78,51.78,183900.0,46.7898,46.8345,46.3246,46.3246,183900.0
2007-06-26 10:00:00,51.78,51.85,51.43,51.44,175500.0,46.3246,46.3872,46.0114,46.0204,175500.0
2007-06-26 10:30:00,51.44,51.65,51.27,51.27,220000.0,46.0204,46.2083,45.8683,45.8683,220000.0
2007-06-26 11:00:00,51.29,51.55,51.29,51.45,145400.0,45.8862,46.1188,45.8862,46.0293,145400.0
2007-06-26 11:30:00,51.43,51.69,51.4,51.62,93800.0,46.0114,46.244,45.9846,46.1814,93800.0
2007-06-26 12:00:00,51.62,51.69,51.58,51.61,75100.0,46.1814,46.244,46.1456,46.1725,75100.0
2007-06-26 12:30:00,51.62,51.63,51.46,51.48,90200.0,46.1814,46.1904,46.0383,46.0562,90200.0
2007-06-26 13:00:00,51.51,51.58,51.43,51.45,101400.0,46.083,46.1456,46.0114,46.0293,101400.0
2007-06-26 13:30:00,51.46,51.5,51.27,51.32,134200.0,46.0383,46.0741,45.8683,45.913,134200.0
2007-06-26 14:00:00,51.32,51.39,51.06,51.16,281300.0,45.913,45.9756,45.6804,45.7699,281300.0
2007-06-26 14:30:00,51.14,51.22,51.02,51.1,156700.0,45.752,45.8236,45.6446,45.7162,156700.0
2007-06-26 15:00:00,51.11,51.29,51.02,51.25,204500.0,45.7251,45.8862,45.6446,45.8504,204500.0
2007-06-26 15:30:00,51.25,51.35,51.21,51.22,154400.0,45.8504,45.9399,45.8146,45.8236,154400.0
2007-06-27 09:30:00,50.75,50.97,50.68,50.87,156100.0,45.4031,45.5999,45.3404,45.5104,156100.0
2007-06-27 10:00:00,50.87,50.99,50.77,50.86,160800.0,45.5104,45.6178,45.421,45.5015,160800.0
2007-06-27 10:30:00,50.85,51.07,50.82,50.89,134600.0,45.4925,45.6894,45.4657,45.5283,134600.0
2007-06-27 11:00:00,50.89,51.07,50.85,51.0,120300.0,45.5283,45.6894,45.4925,45.6267,120300.0
2007-06-27 11:30:00,51.0,51.03,50.91,50.91,137800.0,45.6267,45.6536,45.5462,45.5462,137800.0
2007-06-27 12:00:00,50.92,51.13,50.91,51.1,99000.0,45.5552,45.743,45.5462,45.7162,99000.0
2007-06-27 12:30:00,51.1,51.19,50.99,50.99,83100.0,45.7162,45.7967,45.6178,45.6178,83100.0
2007-06-27 13:00:00,50.99,51.02,50.86,50.87,88700.0,45.6178,45.6446,45.5015,45.5104,88700.0
2007-06-27 13:30:00,50.87,51.06,50.8,51.02,138500.0,45.5104,45.6804,45.4478,45.6446,138500.0
2007-06-27 14:00:00,51.02,51.27,51.02,51.26,195300.0,45.6446,45.8683,45.6446,45.8593,195300.0
2007-06-27 14:30:00,51.23,51.36,51.2,51.33,188700.0,45.8325,45.9488,45.8057,45.922,188700.0
2007-06-27 15:00:00,51.32,51.45,51.28,51.4,124100.0,45.913,46.0293,45.8772,45.9846,124100.0
2007-06-27 15:30:00,51.4,51.49,51.37,51.48,154900.0,45.9846,46.0651,45.9578,46.0562,154900.0
2007-06-28 09:30:00,51.46,51.46,50.88,50.98,218700.0,46.0383,46.0383,45.5194,45.6088,218700.0
2007-06-28 10:00:00,51.0,51.08,50.78,50.85,173000.0,45.6267,45.6983,45.4299,45.4925,173000.0
2007-06-28 10:30:00,50.85,50.91,50.7,50.91,103100.0,45.4925,45.5462,45.3583,45.5462,103100.0
2007-06-28 11:00:00,50.92,50.98,50.78,50.78,131000.0,45.5552,45.6088,45.4299,45.4299,131000.0
2007-06-28 11:30:00,50.77,50.93,50.73,50.88,155200.0,45.421,45.5641,45.3852,45.5194,155200.0
2007-06-28 12:00:00,50.89,50.9,50.8,50.81,120500.0,45.5283,45.5373,45.4478,45.4568,120500.0
2007-06-28 12:30:00,50.8,50.93,50.8,50.88,95200.0,45.4478,45.5641,45.4478,45.5194,95200.0
2007-06-28 13:00:00,50.87,50.96,50.86,50.93,108100.0,45.5104,45.5909,45.5015,45.5641,108100.0
2007-06-28 13:30:00,50.93,51.09,50.92,51.0,182200.0,45.5641,45.7073,45.5552,45.6267,182200.0
2007-06-28 14:00:00,51.0,51.1,50.82,50.99,166200.0,45.6267,45.7162,45.4657,45.6178,166200.0
2007-06-28 14:30:00,50.98,51.09,50.77,51.02,205000.0,45.6088,45.7073,45.421,45.6446,205000.0
2007-06-28 15:00:00,51.03,51.16,50.88,51.03,189000.0,45.6536,45.7699,45.5194,45.6536,189000.0
2007-06-28 15:30:00,51.02,51.16,50.81,50.81,183000.0,45.6446,45.7699,45.4568,45.4568,183000.0
2007-06-29 09:30:00,51.04,51.29,50.95,51.24,163300.0,45.6625,45.8862,45.582,45.8414,163300.0
2007-06-29 10:00:00,51.24,51.37,51.18,51.26,155700.0,45.8414,45.9578,45.7878,45.8593,155700.0
2007-06-29 10:30:00,51.25,51.33,51.23,51.29,66600.0,45.8504,45.922,45.8325,45.8862,66600.0
2007-06-29 11:00:00,51.29,51.38,51.19,51.37,64600.0,45.8862,45.9667,45.7967,45.9578,64600.0
2007-06-29 11:30:00,51.37,51.45,51.33,51.41,93500.0,45.9578,46.0293,45.922,45.9935,93500.0
2007-06-29 12:00:00,51.42,51.46,51.27,51.35,101500.0,46.0025,46.0383,45.8683,45.9399,101500.0
2007-06-29 12:30:00,51.34,51.35,51.16,51.17,77400.0,45.9309,45.9399,45.7699,45.7788,77400.0
2007-06-29 13:00:00,51.17,51.22,51.02,51.17,91300.0,45.7788,45.8236,45.6446,45.7788,91300.0
2007-06-29 13:30:00,51.17,51.24,51.07,51.15,93000.0,45.7788,45.8414,45.6894,45.7609,93000.0
2007-06-29 14:00:00,51.14,51.16,50.9,51.04,145600.0,45.752,45.7699,45.5373,45.6625,145600.0
2007-06-29 14:30:00,51.03,51.17,50.96,51.09,75600.0,45.6536,45.7788,45.5909,45.7073,75600.0
2007-06-29 15:00:00,51.09,51.17,50.66,50.67,174000.0,45.7073,45.7788,45.3226,45.3315,174000.0
2007-06-29 15:30:00,50.66,51.06,50.63,50.98,271200.0,45.3226,45.6804,45.2957,45.6088,271200.0
2007-07-02 09:30:00,51.25,51.68,51.23,51.67,157700.0,45.8504,46.2351,45.8325,46.2261,157700.0
2007-07-02 10:00:00,51.67,51.83,51.6,51.72,245400.0,46.2261,46.3693,46.1635,46.2709,245400.0
2007-07-02 10:30:00,51.72,51.74,51.6,51.67,92300.0,46.2709,46.2888,46.1635,46.2261,92300.0
2007-07-02 11:00:00,51.68,51.73,51.67,51.72,108600.0,46.2351,46.2798,46.2261,46.2709,108600.0
2007-07-02 11:30:00,51.72,51.79,51.67,51.74,79000.0,46.2709,46.3335,46.2261,46.2888,79000.0
2007-07-02 12:00:00,51.74,51.88,51.74,51.82,102300.0,46.2888,46.414,46.2888,46.3603,102300.0
2007-07-02 12:30:00,51.82,51.92,51.78,51.92,118600.0,46.3603,46.4498,46.3246,46.4498,118600.0
2007-07-02 13:00:00,51.92,51.99,51.9,51.91,66700.0,46.4498,46.5124,46.4319,46.4409,66700.0
2007-07-02 13:30:00,51.9,52.0,51.88,51.99,107300.0,46.4319,46.5214,46.414,46.5124,107300.0
2007-07-02 14:00:00,51.99,52.06,51.94,51.96,80300.0,46.5124,46.5751,46.4677,46.4856,80300.0
2007-07-02 14:30:00,51.95,52.03,51.87,51.95,76200.0,46.4766,46.5482,46.4051,46.4766,76200.0
2007-07-02 15:00:00,51.95,51.96,51.9,51.95,78600.0,46.4766,46.4856,46.4319,46.4766,78600.0
2007-07-02 15:30:00,51.95,51.99,51.91,51.99,146200.0,46.4766,46.5124,46.4409,46.5124,146200.0
2007-07-03 09:30:00,52.82,52.88,52.25,52.57,126500.0,47.255,47.3087,46.745,47.0313,126500.0
2007-07-03 10:00:00,52.57,52.61,52.48,52.56,102500.0,47.0313,47.0671,46.9508,47.0224,102500.0
2007-07-03 10:30:00,52.55,52.56,52.47,52.51,67500.0,47.0134,47.0224,46.9419,46.9776,67500.0
2007-07-03 11:00:00,52.51,52.51,52.29,52.29,53800.0,46.9776,46.9776,46.7808,46.7808,53800.0
2007-07-03 11:30:00,52.28,52.41,52.2,52.41,45300.0,46.7719,46.8882,46.7003,46.8882,45300.0
2007-07-03 12:00:00,52.4,52.52,52.4,52.47,46400.0,46.8792,46.9866,46.8792,46.9419,46400.0
2007-07-03 12:30:00,52.46,52.51,52.34,52.42,74500.0,46.9329,46.9776,46.8256,46.8971,74500.0
2007-07-05 09:30:00,52.45,52.64,52.03,52.24,182000.0,46.924,47.0939,46.5482,46.7361,182000.0
2007-07-05 10:00:00,52.24,52.3,52.02,52.14,142700.0,46.7361,46.7898,46.5393,46.6466,142700.0
2007-07-05 10:30:00,52.14,52.19,51.89,51.92,101100.0,46.6466,46.6914,46.423,46.4498,101100.0
2007-07-05 11:00:00,51.91,51.94,51.75,51.84,67800.0,46.4409,46.4677,46.2977,46.3782,67800.0
2007-07-05 11:30:00,51.84,51.89,51.78,51.8,45500.0,46.3782,46.423,46.3246,46.3424,45500.0
2007-07-05 12:00:00,51.8,51.87,51.65,51.65,77200.0,46.3424,46.4051,46.2083,46.2083,77200.0
2007-07-05 12:30:00,51.64,51.7,51.56,51.65,58100.0,46.1993,46.253,46.1277,46.2083,58100.0
2007-07-05 13:00:00,51.64,51.77,51.63,51.7,35200.0,46.1993,46.3156,46.1904,46.253,35200.0
2007-07-05 13:30:00,51.7,51.73,51.58,51.59,52000.0,46.253,46.2798,46.1456,46.1546,52000.0
2007-07-05 14:00:00,51.59,51.69,51.57,51.69,58400.0,46.1546,46.244,46.1367,46.244,58400.0
2007-07-05 14:30:00,51.69,51.81,51.69,51.74,78900.0,46.244,46.3514,46.244,46.2888,78900.0
2007-07-05 15:00:00,51.74,51.88,51.71,51.86,125100.0,46.2888,46.414,46.2619,46.3961,125100.0
2007-07-05 15:30:00,51.86,51.91,51.8,51.87,114900.0,46.3961,46.4409,46.3424,46.4051,114900.0
2007-07-06 09:30:00,51.98,52.02,51.62,51.7,99800.0,46.5035,46.5393,46.1814,46.253,99800.0
2007-07-06 10:00:00,51.7,51.94,51.7,51.91,74000.0,46.253,46.4677,46.253,46.4409,74000.0
2007-07-06 10:30:00,51.91,51.94,51.82,51.87,73700.0,46.4409,46.4677,46.3603,46.4051,73700.0
2007-07-06 11:00:00,51.87,52.04,51.81,52.04,44600.0,46.4051,46.5572,46.3514,46.5572,44600.0
2007-07-06 11:30:00,52.04,52.13,51.97,52.04,60400.0,46.5572,46.6377,46.4945,46.5572,60400.0
2007-07-06 12:00:00,52.02,52.1,51.87,51.93,41200.0,46.5393,46.6108,46.4051,46.4587,41200.0
2007-07-06 12:30:00,51.94,51.97,51.88,51.94,17000.0,46.4677,46.4945,46.414,46.4677,17000.0
2007-07-06 13:00:00,51.93,51.97,51.89,51.94,53100.0,46.4587,46.4945,46.423,46.4677,53100.0
2007-07-06 13:30:00,51.94,52.06,51.92,52.04,53500.0,46.4677,46.5751,46.4498,46.5572,53500.0
2007-07-06 14:00:00,52.04,52.08,51.95,52.01,80300.0,46.5572,46.5929,46.4766,46.5303,80300.0
2007-07-06 14:30:00,52.01,52.16,51.99,52.09,71000.0,46.5303,46.6645,46.5124,46.6019,71000.0
2007-07-06 15:00:00,52.1,52.14,52.04,52.13,71800.0,46.6108,46.6466,46.5572,46.6377,71800.0
2007-07-06 15:30:00,52.11,52.15,52.0,52.05,181900.0,46.6198,46.6556,46.5214,46.5661,181900.0
2007-07-09 09:30:00,52.24,52.24,52.05,52.11,110500.0,46.7361,46.7361,46.5661,46.6198,110500.0
2007-07-09 10:00:00,52.1,52.24,52.09,52.16,108200.0,46.6108,46.7361,46.6019,46.6645,108200.0
2007-07-09 10:30:00,52.17,52.17,51.74,51.74,117800.0,46.6735,46.6735,46.2888,46.2888,117800.0
2007-07-09 11:00:00,51.75,51.92,51.74,51.9,72800.0,46.2977,46.4498,46.2888,46.4319,72800.0
2007-07-09 11:30:00,51.92,51.92,51.84,51.84,61600.0,46.4498,46.4498,46.3782,46.3782,61600.0
2007-07-09 12:00:00,51.85,51.94,51.82,51.94,121900.0,46.3872,46.4677,46.3603,46.4677,121900.0
2007-07-09 12:30:00,51.94,52.08,51.93,52.04,57700.0,46.4677,46.5929,46.4587,46.5572,57700.0
2007-07-09 13:00:00,52.03,52.11,52.01,52.09,83000.0,46.5482,46.6198,46.5303,46.6019,83000.0
2007-07-09 13:30:00,52.08,52.14,52.06,52.12,63800.0,46.5929,46.6466,46.5751,46.6287,63800.0
2007-07-09 14:00:00,52.12,52.14,51.97,51.98,51300.0,46.6287,46.6466,46.4945,46.5035,51300.0
2007-07-09 14:30:00,51.98,52.18,51.97,52.14,44800.0,46.5035,46.6824,46.4945,46.6466,44800.0
2007-07-09 15:00:00,52.14,52.2,52.07,52.11,104400.0,46.6466,46.7003,46.584,46.6198,104400.0
2007-07-09 15:30:00,52.12,52.13,52.0,52.02,87700.0,46.6287,46.6377,46.5214,46.5393,87700.0
2007-07-10 09:30:00,51.61,51.84,51.29,51.34,199400.0,46.1725,46.3782,45.8862,45.9309,199400.0
2007-07-10 10:00:00,51.3,51.58,51.23,51.36,151800.0,45.8951,46.1456,45.8325,45.9488,151800.0
2007-07-10 10:30:00,51.38,51.42,51.27,51.35,104400.0,45.9667,46.0025,45.8683,45.9399,104400.0
2007-07-10 11:00:00,51.35,51.48,51.33,51.37,100000.0,45.9399,46.0562,45.922,45.9578,100000.0
2007-07-10 11:30:00,51.35,51.43,51.35,51.4,75700.0,45.9399,46.0114,45.9399,45.9846,75700.0
2007-07-10 12:00:00,51.4,51.44,51.24,51.25,110500.0,45.9846,46.0204,45.8414,45.8504,110500.0
2007-07-10 12:30:00,51.25,51.3,51.18,51.24,120400.0,45.8504,45.8951,45.7878,45.8414,120400.0
2007-07-10 13:00:00,51.23,51.33,51.04,51.06,114400.0,45.8325,45.922,45.6625,45.6804,114400.0
2007-07-10 13:30:00,51.06,51.17,50.89,51.01,179600.0,45.6804,45.7788,45.5283,45.6357,179600.0
2007-07-10 14:00:00,51.01,51.12,50.93,51.02,172400.0,45.6357,45.7341,45.5641,45.6446,172400.0
2007-07-10 14:30:00,51.01,51.13,51.0,51.03,187400.0,45.6357,45.743,45.6267,45.6536,187400.0
2007-07-10 15:00:00,51.03,51.06,50.93,51.02,221300.0,45.6536,45.6804,45.5641,45.6446,221300.0
2007-07-10 15:30:00,51.02,51.02,50.75,50.76,427600.0,45.6446,45.6446,45.4031,45.412,427600.0
2007-07-11 09:30:00,50.81,50.88,50.42,50.46,147900.0,45.4568,45.5194,45.1078,45.1436,147900.0
2007-07-11 10:00:00,50.45,50.92,50.42,50.88,129800.0,45.1347,45.5552,45.1078,45.5194,129800.0
2007-07-11 10:30:00,50.88,50.96,50.78,50.96,91600.0,45.5194,45.5909,45.4299,45.5909,91600.0
2007-07-11 11:00:00,50.94,51.2,50.93,51.16,87400.0,45.5731,45.8057,45.5641,45.7699,87400.0
2007-07-11 11:30:00,51.16,51.16,51.07,51.08,151500.0,45.7699,45.7699,45.6894,45.6983,151500.0
2007-07-11 12:00:00,51.08,51.13,50.96,51.0,73700.0,45.6983,45.743,45.5909,45.6267,73700.0
2007-07-11 12:30:00,51.0,51.1,50.96,51.02,59400.0,45.6267,45.7162,45.5909,45.6446,59400.0
2007-07-11 13:00:00,51.02,51.1,51.0,51.1,57800.0,45.6446,45.7162,45.6267,45.7162,57800.0
2007-07-11 13:30:00,51.1,51.2,50.96,50.96,88800.0,45.7162,45.8057,45.5909,45.5909,88800.0
2007-07-11 14:00:00,50.96,51.13,50.87,51.05,90700.0,45.5909,45.743,45.5104,45.6715,90700.0
2007-07-11 14:30:00,51.05,51.09,50.85,50.93,113200.0,45.6715,45.7073,45.4925,45.5641,113200.0
2007-07-11 15:00:00,50.92,51.06,50.85,51.01,114900.0,45.5552,45.6804,45.4925,45.6357,114900.0
2007-07-11 15:30:00,51.01,51.08,50.98,51.06,137300.0,45.6357,45.6983,45.6088,45.6804,137300.0
2007-07-12 09:30:00,51.32,51.59,51.18,51.46,111600.0,45.913,46.1546,45.7878,46.0383,111600.0
2007-07-12 10:00:00,51.47,51.5,51.3,51.39,73600.0,46.0472,46.0741,45.8951,45.9756,73600.0
2007-07-12 10:30:00,51.39,51.53,51.38,51.44,72800.0,45.9756,46.1009,45.9667,46.0204,72800.0
2007-07-12 11:00:00,51.44,51.45,51.31,51.36,71400.0,46.0204,46.0293,45.9041,45.9488,71400.0
2007-07-12 11:30:00,51.37,51.54,51.03,51.45,83500.0,45.9578,46.1098,45.6536,46.0293,83500.0
2007-07-12 12:00:00,51.46,51.62,51.42,51.55,93300.0,46.0383,46.1814,46.0025,46.1188,93300.0
2007-07-12 12:30:00,51.55,51.56,51.48,51.5,42600.0,46.1188,46.1277,46.0562,46.0741,42600.0
2007-07-12 13:00:00,51.5,51.51,51.37,51.42,43300.0,46.0741,46.083,45.9578,46.0025,43300.0
2007-07-12 13:30:00,51.42,51.53,51.38,51.43,49600.0,46.0025,46.1009,45.9667,46.0114,49600.0
2007-07-12 14:00:00,51.44,51.48,51.28,51.35,62300.0,46.0204,46.0562,45.8772,45.9399,62300.0
2007-07-12 14:30:00,51.34,51.46,51.28,51.43,75300.0,45.9309,46.0383,45.8772,46.0114,75300.0
2007-07-12 15:00:00,51.43,51.54,51.37,51.53,111900.0,46.0114,46.1098,45.9578,46.1009,111900.0
2007-07-12 15:30:00,51.53,51.74,51.53,51.69,309600.0,46.1009,46.2888,46.1009,46.244,309600.0
2007-07-13 09:30:00,51.55,51.7,51.47,51.52,88400.0,46.1188,46.253,46.0472,46.0919,88400.0
2007-07-13 10:00:00,51.54,51.83,51.54,51.82,100400.0,46.1098,46.3693,46.1098,46.3603,100400.0
2007-07-13 10:30:00,51.83,51.92,51.76,51.83,97100.0,46.3693,46.4498,46.3067,46.3693,97100.0
2007-07-13 11:00:00,51.83,51.84,51.7,51.74,36000.0,46.3693,46.3782,46.253,46.2888,36000.0
2007-07-13 11:30:00,51.73,51.77,51.64,51.73,48700.0,46.2798,46.3156,46.1993,46.2798,48700.0
2007-07-13 12:00:00,51.73,51.75,51.62,51.67,53000.0,46.2798,46.2977,46.1814,46.2261,53000.0
2007-07-13 12:30:00,51.67,51.75,51.64,51.75,70800.0,46.2261,46.2977,46.1993,46.2977,70800.0
2007-07-13 13:00:00,51.75,51.76,51.63,51.7,79100.0,46.2977,46.3067,46.1904,46.253,79100.0
2007-07-13 13:30:00,51.71,51.74,51.68,51.71,26000.0,46.2619,46.2888,46.2351,46.2619,26000.0
2007-07-13 14:00:00,51.71,51.76,51.68,51.72,76300.0,46.2619,46.3067,46.2351,46.2709,76300.0
2007-07-13 14:30:00,51.71,51.97,51.68,51.95,89100.0,46.2619,46.4945,46.2351,46.4766,89100.0
2007-07-13 15:00:00,51.94,51.96,51.86,51.96,50100.0,46.4677,46.4856,46.3961,46.4856,50100.0
2007-07-13 15:30:00,51.96,51.96,51.81,51.81,105700.0,46.4856,46.4856,46.3514,46.3514,105700.0
2007-07-16 09:30:00,51.8,51.89,51.46,51.55,113700.0,46.3424,46.423,46.0383,46.1188,113700.0
2007-07-16 10:00:00,51.55,51.69,51.42,51.69,107200.0,46.1188,46.244,46.0025,46.244,107200.0
2007-07-16 10:30:00,51.69,51.7,51.52,51.6,63200.0,46.244,46.253,46.0919,46.1635,63200.0
2007-07-16 11:00:00,51.6,51.74,51.51,51.73,47000.0,46.1635,46.2888,46.083,46.2798,47000.0
2007-07-16 11:30:00,51.73,51.8,51.68,51.72,49000.0,46.2798,46.3424,46.2351,46.2709,49000.0
2007-07-16 12:00:00,51.72,51.73,51.54,51.55,34600.0,46.2709,46.2798,46.1098,46.1188,34600.0
2007-07-16 12:30:00,51.55,51.55,51.48,51.53,147200.0,46.1188,46.1188,46.0562,46.1009,147200.0
2007-07-16 13:00:00,51.53,51.55,51.43,51.46,52200.0,46.1009,46.1188,46.0114,46.0383,52200.0
2007-07-16 13:30:00,51.48,51.48,51.27,51.3,104700.0,46.0562,46.0562,45.8683,45.8951,104700.0
2007-07-16 14:00:00,51.29,51.34,51.21,51.33,134200.0,45.8862,45.9309,45.8146,45.922,134200.0
2007-07-16 14:30:00,51.33,51.37,51.24,51.34,109000.0,45.922,45.9578,45.8414,45.9309,109000.0
2007-07-16 15:00:00,51.35,51.35,51.23,51.28,176000.0,45.9399,45.9399,45.8325,45.8772,176000.0
2007-07-16 15:30:00,51.28,51.29,51.1,51.15,232700.0,45.8772,45.8862,45.7162,45.7609,232700.0
2007-07-17 09:30:00,51.01,51.12,50.88,51.01,176600.0,45.6357,45.7341,45.5194,45.6357,176600.0
2007-07-17 10:00:00,51.0,51.09,50.88,51.02,192200.0,45.6267,45.7073,45.5194,45.6446,192200.0
2007-07-17 10:30:00,51.03,51.07,50.96,51.03,187900.0,45.6536,45.6894,45.5909,45.6536,187900.0
2007-07-17 11:00:00,51.04,51.06,50.89,50.91,122600.0,45.6625,45.6804,45.5283,45.5462,122600.0
2007-07-17 11:30:00,50.91,51.0,50.91,50.99,77200.0,45.5462,45.6267,45.5462,45.6178,77200.0
2007-07-17 12:00:00,50.99,51.0,50.9,50.91,66000.0,45.6178,45.6267,45.5373,45.5462,66000.0
2007-07-17 12:30:00,50.91,50.91,50.62,50.65,109300.0,45.5462,45.5462,45.2868,45.3136,109300.0
2007-07-17 13:00:00,50.65,50.8,50.6,50.77,63400.0,45.3136,45.4478,45.2689,45.421,63400.0
2007-07-17 13:30:00,50.77,50.96,50.76,50.87,75600.0,45.421,45.5909,45.412,45.5104,75600.0
2007-07-17 14:00:00,50.87,50.98,50.84,50.95,67900.0,45.5104,45.6088,45.4836,45.582,67900.0
2007-07-17 14:30:00,50.95,51.01,50.89,50.95,86600.0,45.582,45.6357,45.5283,45.582,86600.0
2007-07-17 15:00:00,50.95,50.97,50.88,50.9,132300.0,45.582,45.5999,45.5194,45.5373,132300.0
2007-07-17 15:30:00,50.91,50.91,50.74,50.74,188700.0,45.5462,45.5462,45.3941,45.3941,188700.0
2007-07-18 09:30:00,50.71,50.71,50.03,50.4,312500.0,45.3673,45.3673,44.7589,45.0899,312500.0
2007-07-18 10:00:00,50.4,50.5,50.31,50.4,212600.0,45.0899,45.1794,45.0094,45.0899,212600.0
2007-07-18 10:30:00,50.4,50.5,50.31,50.44,275100.0,45.0899,45.1794,45.0094,45.1257,275100.0
2007-07-18 11:00:00,50.44,50.56,50.44,50.5,222300.0,45.1257,45.2331,45.1257,45.1794,222300.0
2007-07-18 11:30:00,50.5,50.5,50.24,50.43,162500.0,45.1794,45.1794,44.9468,45.1168,162500.0
2007-07-18 12:00:00,50.44,50.52,50.32,50.45,184600.0,45.1257,45.1973,45.0184,45.1347,184600.0
2007-07-18 12:30:00,50.45,50.53,50.42,50.48,83100.0,45.1347,45.2063,45.1078,45.1615,83100.0
2007-07-18 13:00:00,50.49,50.63,50.43,50.57,153200.0,45.1705,45.2957,45.1168,45.242,153200.0
2007-07-18 13:30:00,50.57,50.69,50.51,50.57,118300.0,45.242,45.3494,45.1884,45.242,118300.0
2007-07-18 14:00:00,50.57,50.6,50.42,50.47,94100.0,45.242,45.2689,45.1078,45.1526,94100.0
2007-07-18 14:30:00,50.46,50.56,50.44,50.53,95000.0,45.1436,45.2331,45.1257,45.2063,95000.0
2007-07-18 15:00:00,50.53,50.55,50.45,50.47,141900.0,45.2063,45.2241,45.1347,45.1526,141900.0
2007-07-18 15:30:00,50.46,50.68,50.38,50.65,232300.0,45.1436,45.3404,45.0721,45.3136,232300.0
2007-07-19 09:30:00,51.0,51.09,50.9,50.92,172800.0,45.6267,45.7073,45.5373,45.5552,172800.0
2007-07-19 10:00:00,50.92,51.05,50.82,51.02,262700.0,45.5552,45.6715,45.4657,45.6446,262700.0
2007-07-19 10:30:00,51.01,51.1,50.91,51.0,130700.0,45.6357,45.7162,45.5462,45.6267,130700.0
2007-07-19 11:00:00,51.0,51.11,50.95,51.05,72100.0,45.6267,45.7251,45.582,45.6715,72100.0
2007-07-19 11:30:00,51.06,51.17,51.04,51.15,43100.0,45.6804,45.7788,45.6625,45.7609,43100.0
2007-07-19 12:00:00,51.15,51.3,51.07,51.28,57000.0,45.7609,45.8951,45.6894,45.8772,57000.0
2007-07-19 12:30:00,51.28,51.34,51.24,51.29,43500.0,45.8772,45.9309,45.8414,45.8862,43500.0
2007-07-19 13:00:00,51.28,51.28,51.12,51.14,48900.0,45.8772,45.8772,45.7341,45.752,48900.0
2007-07-19 13:30:00,51.15,51.21,51.09,51.2,45900.0,45.7609,45.8146,45.7073,45.8057,45900.0
2007-07-19 14:00:00,51.2,51.2,50.97,51.11,88600.0,45.8057,45.8057,45.5999,45.7251,88600.0
2007-07-19 14:30:00,51.12,51.15,51.06,51.12,53500.0,45.7341,45.7609,45.6804,45.7341,53500.0
2007-07-19 15:00:00,51.12,51.18,51.05,51.11,75800.0,45.7341,45.7878,45.6715,45.7251,75800.0
2007-07-19 15:30:00,51.1,51.14,51.03,51.1,124500.0,45.7162,45.752,45.6536,45.7162,124500.0
2007-07-20 09:30:00,51.12,51.15,50.79,50.89,484600.0,45.7341,45.7609,45.4389,45.5283,484600.0
2007-07-20 10:00:00,50.87,51.07,50.78,51.06,108800.0,45.5104,45.6894,45.4299,45.6804,108800.0
2007-07-20 10:30:00,51.06,51.1,50.85,50.99,142900.0,45.6804,45.7162,45.4925,45.6178,142900.0
2007-07-20 11:00:00,50.98,51.06,50.67,50.7,99100.0,45.6088,45.6804,45.3315,45.3583,99100.0
2007-07-20 11:30:00,50.7,50.71,50.4,50.45,134600.0,45.3583,45.3673,45.0899,45.1347,134600.0
2007-07-20 12:00:00,50.46,50.67,50.3,50.67,132900.0,45.1436,45.3315,45.0005,45.3315,132900.0
2007-07-20 12:30:00,50.66,50.84,50.58,50.63,221300.0,45.3226,45.4836,45.251,45.2957,221300.0
2007-07-20 13:00:00,50.63,50.64,50.42,50.53,451600.0,45.2957,45.3047,45.1078,45.2063,451600.0
2007-07-20 13:30:00,50.52,50.82,50.5,50.8,140300.0,45.1973,45.4657,45.1794,45.4478,140300.0
2007-07-20 14:00:00,50.8,51.0,50.74,50.82,105100.0,45.4478,45.6267,45.3941,45.4657,105100.0
2007-07-20 14:30:00,50.81,51.02,50.76,51.0,130700.0,45.4568,45.6446,45.412,45.6267,130700.0
2007-07-20 15:00:00,51.0,51.18,50.9,51.13,228500.0,45.6267,45.7878,45.5373,45.743,228500.0
2007-07-20 15:30:00,51.14,51.14,50.94,51.06,369100.0,45.752,45.752,45.5731,45.6804,369100.0
2007-07-23 09:30:00,52.3,52.73,51.36,51.62,260400.0,46.7898,47.1745,45.9488,46.1814,260400.0
2007-07-23 10:00:00,51.62,51.74,51.45,51.73,158600.0,46.1814,46.2888,46.0293,46.2798,158600.0
2007-07-23 10:30:00,51.72,51.76,51.59,51.7,163100.0,46.2709,46.3067,46.1546,46.253,163100.0
2007-07-23 11:00:00,51.7,51.7,51.55,51.62,116300.0,46.253,46.253,46.1188,46.1814,116300.0
2007-07-23 11:30:00,51.63,51.79,51.6,51.75,97100.0,46.1904,46.3335,46.1635,46.2977,97100.0
2007-07-23 12:00:00,51.75,51.8,51.71,51.73,73200.0,46.2977,46.3424,46.2619,46.2798,73200.0
2007-07-23 12:30:00,51.74,51.78,51.67,51.74,62800.0,46.2888,46.3246,46.2261,46.2888,62800.0
2007-07-23 13:00:00,51.74,51.75,51.58,51.58,73400.0,46.2888,46.2977,46.1456,46.1456,73400.0
2007-07-23 13:30:00,51.59,51.61,51.41,51.42,107700.0,46.1546,46.1725,45.9935,46.0025,107700.0
2007-07-23 14:00:00,51.42,51.43,51.23,51.35,144100.0,46.0025,46.0114,45.8325,45.9399,144100.0
2007-07-23 14:30:00,51.36,51.6,51.36,51.47,75500.0,45.9488,46.1635,45.9488,46.0472,75500.0
2007-07-23 15:00:00,51.47,51.67,51.4,51.62,123300.0,46.0472,46.2261,45.9846,46.1814,123300.0
2007-07-23 15:30:00,51.63,51.72,51.56,51.56,324400.0,46.1904,46.2709,46.1277,46.1277,324400.0
2007-07-24 09:30:00,51.35,51.35,50.93,51.14,154600.0,45.9399,45.9399,45.5641,45.752,154600.0
2007-07-24 10:00:00,51.15,51.2,50.89,50.96,134900.0,45.7609,45.8057,45.5283,45.5909,134900.0
2007-07-24 10:30:00,50.98,51.35,50.94,51.29,114000.0,45.6088,45.9399,45.5731,45.8862,114000.0
2007-07-24 11:00:00,51.29,51.41,51.07,51.12,189300.0,45.8862,45.9935,45.6894,45.7341,189300.0
2007-07-24 11:30:00,51.1,51.11,50.98,51.1,80300.0,45.7162,45.7251,45.6088,45.7162,80300.0
2007-07-24 12:00:00,51.1,51.26,50.98,51.25,61700.0,45.7162,45.8593,45.6088,45.8504,61700.0
2007-07-24 12:30:00,51.26,51.38,51.2,51.27,85700.0,45.8593,45.9667,45.8057,45.8683,85700.0
2007-07-24 13:00:00,51.28,51.37,51.19,51.21,152900.0,45.8772,45.9578,45.7967,45.8146,152900.0
2007-07-24 13:30:00,51.21,51.24,50.94,51.02,159200.0,45.8146,45.8414,45.5731,45.6446,159200.0
2007-07-24 14:00:00,51.0,51.03,50.8,50.9,208600.0,45.6267,45.6536,45.4478,45.5373,208600.0
2007-07-24 14:30:00,50.88,50.96,50.62,50.63,253600.0,45.5194,45.5909,45.2868,45.2957,253600.0
2007-07-24 15:00:00,50.62,50.63,50.3,50.36,349700.0,45.2868,45.2957,45.0005,45.0542,349700.0
2007-07-24 15:30:00,50.36,50.46,50.22,50.33,434300.0,45.0542,45.1436,44.9289,45.0273,434300.0
2007-07-25 09:30:00,50.7,50.8,50.53,50.62,172000.0,45.3583,45.4478,45.2063,45.2868,172000.0
2007-07-25 10:00:00,50.61,50.61,50.16,50.18,271400.0,45.2778,45.2778,44.8752,44.8931,271400.0
2007-07-25 10:30:00,50.18,50.35,49.73,49.97,453800.0,44.8931,45.0452,44.4905,44.7053,453800.0
2007-07-25 11:00:00,49.97,50.29,49.89,50.19,388500.0,44.7053,44.9915,44.6337,44.9021,388500.0
2007-07-25 11:30:00,50.19,50.59,50.19,50.41,241700.0,44.9021,45.2599,44.9021,45.0989,241700.0
2007-07-25 12:00:00,50.39,50.49,50.22,50.45,115700.0,45.081,45.1705,44.9289,45.1347,115700.0
2007-07-25 12:30:00,50.45,50.47,50.18,50.33,165600.0,45.1347,45.1526,44.8931,45.0273,165600.0
2007-07-25 13:00:00,50.32,50.38,50.09,50.13,172800.0,45.0184,45.0721,44.8126,44.8484,172800.0
2007-07-25 13:30:00,50.13,50.26,50.01,50.07,146600.0,44.8484,44.9647,44.741,44.7947,146600.0
2007-07-25 14:00:00,50.05,50.31,49.95,50.24,174700.0,44.7768,45.0094,44.6874,44.9468,174700.0
2007-07-25 14:30:00,50.25,50.51,50.19,50.47,168800.0,44.9558,45.1884,44.9021,45.1526,168800.0
2007-07-25 15:00:00,50.47,50.9,50.47,50.73,263300.0,45.1526,45.5373,45.1526,45.3852,263300.0
2007-07-25 15:30:00,50.74,50.78,50.51,50.75,295600.0,45.3941,45.4299,45.1884,45.4031,295600.0
2007-07-26 09:30:00,50.25,50.59,49.68,50.38,278600.0,44.9558,45.2599,44.4458,45.0721,278600.0
2007-07-26 10:00:00,50.38,50.63,50.26,50.31,207300.0,45.0721,45.2957,44.9647,45.0094,207300.0
2007-07-26 10:30:00,50.31,50.42,49.95,49.98,199300.0,45.0094,45.1078,44.6874,44.7142,199300.0
2007-07-26 11:00:00,49.98,49.98,49.44,49.54,215000.0,44.7142,44.7142,44.2311,44.3206,215000.0
2007-07-26 11:30:00,49.54,49.69,49.34,49.63,223800.0,44.3206,44.4548,44.1416,44.4011,223800.0
2007-07-26 12:00:00,49.63,49.77,49.45,49.51,135600.0,44.4011,44.5263,44.24,44.2937,135600.0
2007-07-26 12:30:00,49.49,49.58,49.06,49.52,175600.0,44.2758,44.3563,43.8911,44.3027,175600.0
2007-07-26 13:00:00,49.54,49.75,49.34,49.37,161000.0,44.3206,44.5084,44.1416,44.1685,161000.0
2007-07-26 13:30:00,49.36,49.44,49.06,49.22,209200.0,44.1595,44.2311,43.8911,44.0343,209200.0
2007-07-26 14:00:00,49.21,49.37,48.78,48.89,314800.0,44.0253,44.1685,43.6406,43.739,314800.0
2007-07-26 14:30:00,48.92,49.25,48.75,49.11,248000.0,43.7659,44.0611,43.6138,43.9359,248000.0
2007-07-26 15:00:00,49.12,49.8,49.12,49.53,297800.0,43.9448,44.5532,43.9448,44.3116,297800.0
2007-07-26 15:30:00,49.53,49.74,49.29,49.56,365400.0,44.3116,44.4995,44.0969,44.3384,365400.0
2007-07-27 09:30:00,49.15,49.66,49.08,49.19,227600.0,43.9716,44.4279,43.909,44.0074,227600.0
2007-07-27 10:00:00,49.21,49.34,49.06,49.13,205800.0,44.0253,44.1416,43.8911,43.9538,205800.0
2007-07-27 10:30:00,49.11,49.25,48.65,48.79,191000.0,43.9359,44.0611,43.5243,43.6496,191000.0
2007-07-27 11:00:00,48.77,48.94,48.56,48.6,141000.0,43.6317,43.7838,43.4438,43.4796,141000.0
2007-07-27 11:30:00,48.6,48.63,48.21,48.3,162800.0,43.4796,43.5064,43.1307,43.2112,162800.0
2007-07-27 12:00:00,48.32,48.41,48.15,48.37,128000.0,43.2291,43.3096,43.077,43.2738,128000.0
2007-07-27 12:30:00,48.4,48.49,48.04,48.26,131200.0,43.3007,43.3812,42.9786,43.1754,131200.0
2007-07-27 13:00:00,48.27,48.54,48.19,48.35,137100.0,43.1844,43.4259,43.1128,43.2559,137100.0
2007-07-27 13:30:00,48.35,48.54,48.2,48.39,185500.0,43.2559,43.4259,43.1217,43.2917,185500.0
2007-07-27 14:00:00,48.38,48.39,47.75,47.96,268100.0,43.2828,43.2917,42.7191,42.907,268100.0
2007-07-27 14:30:00,47.96,48.42,47.9,48.31,279400.0,42.907,43.3186,42.8533,43.2201,279400.0
2007-07-27 15:00:00,48.32,48.4,48.2,48.25,247300.0,43.2291,43.3007,43.1217,43.1665,247300.0
2007-07-27 15:30:00,48.25,48.35,47.6,47.61,674900.0,43.1665,43.2559,42.585,42.5939,674900.0
2007-07-30 09:30:00,44.58,46.25,42.35,44.17,1515800.0,39.8831,41.3772,37.8881,39.5163,1515800.0
2007-07-30 10:00:00,44.04,45.64,43.99,45.4,585000.0,39.4,40.8315,39.3553,40.6167,585000.0
2007-07-30 10:30:00,45.41,46.41,45.36,46.2,424200.0,40.6257,41.5203,40.581,41.3325,424200.0
2007-07-30 11:00:00,46.2,46.41,45.42,45.65,484100.0,41.3325,41.5203,40.6346,40.8404,484100.0
2007-07-30 11:30:00,45.65,45.78,45.46,45.65,311600.0,40.8404,40.9567,40.6704,40.8404,311600.0
2007-07-30 12:00:00,45.65,45.67,45.34,45.47,393600.0,40.8404,40.8583,40.5631,40.6794,393600.0
2007-07-30 12:30:00,45.48,45.99,45.44,45.91,232100.0,40.6883,41.1446,40.6525,41.073,232100.0
2007-07-30 13:00:00,45.9,46.36,45.89,45.97,272800.0,41.0641,41.4756,41.0551,41.1267,272800.0
2007-07-30 13:30:00,45.97,46.38,45.77,46.3,266300.0,41.1267,41.4935,40.9478,41.4219,266300.0
2007-07-30 14:00:00,46.3,46.71,46.28,46.7,306300.0,41.4219,41.7887,41.404,41.7798,306300.0
2007-07-30 14:30:00,46.7,46.85,46.62,46.7,329300.0,41.7798,41.914,41.7082,41.7798,329300.0
2007-07-30 15:00:00,46.71,46.91,46.65,46.76,295700.0,41.7887,41.9676,41.735,41.8335,295700.0
2007-07-30 15:30:00,46.76,46.77,46.5,46.64,487400.0,41.8335,41.8424,41.6008,41.7261,487400.0
2007-07-31 09:30:00,46.75,48.14,46.75,47.85,399900.0,41.8245,43.0681,41.8245,42.8086,399900.0
2007-07-31 10:00:00,47.85,48.4,47.85,48.32,297800.0,42.8086,43.3007,42.8086,43.2291,297800.0
2007-07-31 10:30:00,48.32,48.37,47.9,48.03,224100.0,43.2291,43.2738,42.8533,42.9696,224100.0
2007-07-31 11:00:00,48.03,48.23,47.99,48.21,189800.0,42.9696,43.1486,42.9339,43.1307,189800.0
2007-07-31 11:30:00,48.24,48.48,48.2,48.36,184800.0,43.1575,43.3722,43.1217,43.2649,184800.0
2007-07-31 12:00:00,48.37,48.48,48.21,48.27,171000.0,43.2738,43.3722,43.1307,43.1844,171000.0
2007-07-31 12:30:00,48.27,48.47,48.23,48.43,110100.0,43.1844,43.3633,43.1486,43.3275,110100.0
2007-07-31 13:00:00,48.45,48.69,48.43,48.45,100200.0,43.3454,43.5601,43.3275,43.3454,100200.0
2007-07-31 13:30:00,48.48,48.49,48.11,48.42,138400.0,43.3722,43.3812,43.0412,43.3186,138400.0
2007-07-31 14:00:00,48.44,48.49,48.13,48.16,180800.0,43.3364,43.3812,43.0591,43.086,180800.0
2007-07-31 14:30:00,48.15,48.17,47.64,47.8,330700.0,43.077,43.0949,42.6207,42.7639,330700.0
2007-07-31 15:00:00,47.81,48.05,47.78,47.89,299700.0,42.7728,42.9875,42.746,42.8444,299700.0
2007-07-31 15:30:00,47.89,47.97,47.33,47.34,404300.0,42.8444,42.916,42.3434,42.3523,404300.0
2007-08-01 09:30:00,47.27,47.37,46.62,47.0,337000.0,42.2897,42.3792,41.7082,42.0482,337000.0
2007-08-01 10:00:00,47.03,47.53,46.96,47.06,319400.0,42.075,42.5223,42.0124,42.1018,319400.0
2007-08-01 10:30:00,47.03,47.09,46.55,46.56,284800.0,42.075,42.1287,41.6456,41.6545,284800.0
2007-08-01 11:00:00,46.55,47.19,46.43,46.89,249200.0,41.6456,42.2181,41.5382,41.9498,249200.0
2007-08-01 11:30:00,46.9,47.25,46.83,47.17,165100.0,41.9587,42.2718,41.8961,42.2003,165100.0
2007-08-01 12:00:00,47.16,47.39,46.95,47.23,152600.0,42.1913,42.3971,42.0034,42.2539,152600.0
2007-08-01 12:30:00,47.21,47.35,46.94,47.01,142500.0,42.236,42.3613,41.9945,42.0571,142500.0
2007-08-01 13:00:00,47.01,47.03,46.59,46.76,185300.0,42.0571,42.075,41.6814,41.8335,185300.0
2007-08-01 13:30:00,46.76,47.03,46.76,46.91,193200.0,41.8335,42.075,41.8335,41.9676,193200.0
2007-08-01 14:00:00,46.9,47.02,46.75,46.78,252600.0,41.9587,42.0661,41.8245,41.8513,252600.0
2007-08-01 14:30:00,46.82,46.98,46.57,46.78,235200.0,41.8871,42.0303,41.6635,41.8513,235200.0
2007-08-01 15:00:00,46.79,46.84,46.49,46.72,399100.0,41.8603,41.905,41.5919,41.7977,399100.0
2007-08-01 15:30:00,46.72,47.74,46.67,47.59,637500.0,41.7977,42.7102,41.7529,42.576,637500.0
2007-08-02 09:30:00,46.71,48.12,46.71,48.06,307500.0,41.7887,43.0502,41.7887,42.9965,307500.0
2007-08-02 10:00:00,48.04,48.04,47.59,47.67,206800.0,42.9786,42.9786,42.576,42.6476,206800.0
2007-08-02 10:30:00,47.68,47.76,47.44,47.46,168500.0,42.6565,42.7281,42.4418,42.4597,168500.0
2007-08-02 11:00:00,47.47,47.47,47.25,47.38,151200.0,42.4686,42.4686,42.2718,42.3881,151200.0
2007-08-02 11:30:00,47.39,47.52,47.29,47.49,138800.0,42.3971,42.5134,42.3076,42.4865,138800.0
2007-08-02 12:00:00,47.49,47.6,47.43,47.47,152600.0,42.4865,42.585,42.4329,42.4686,152600.0
2007-08-02 12:30:00,47.47,47.51,47.37,47.4,127900.0,42.4686,42.5044,42.3792,42.406,127900.0
2007-08-02 13:00:00,47.4,47.45,46.99,47.08,176200.0,42.406,42.4508,42.0392,42.1197,176200.0
2007-08-02 13:30:00,47.08,47.26,46.93,47.14,147400.0,42.1197,42.2808,41.9855,42.1734,147400.0
2007-08-02 14:00:00,47.13,47.26,46.98,47.02,151400.0,42.1645,42.2808,42.0303,42.0661,151400.0
2007-08-02 14:30:00,47.01,47.15,46.74,46.79,207200.0,42.0571,42.1824,41.8156,41.8603,207200.0
2007-08-02 15:00:00,46.79,47.45,46.72,47.39,236000.0,41.8603,42.4508,41.7977,42.3971,236000.0
2007-08-02 15:30:00,47.37,47.42,47.16,47.34,474500.0,42.3792,42.4239,42.1913,42.3523,474500.0
2007-08-03 09:30:00,47.24,47.39,46.72,46.75,223100.0,42.2629,42.3971,41.7977,41.8245,223100.0
2007-08-03 10:00:00,46.75,46.87,46.48,46.65,342400.0,41.8245,41.9319,41.583,41.735,342400.0
2007-08-03 10:30:00,46.66,46.7,46.15,46.33,301100.0,41.744,41.7798,41.2877,41.4488,301100.0
2007-08-03 11:00:00,46.35,46.5,46.21,46.38,263400.0,41.4666,41.6008,41.3414,41.4935,263400.0
2007-08-03 11:30:00,46.39,46.43,46.25,46.28,306400.0,41.5024,41.5382,41.3772,41.404,306400.0
2007-08-03 12:00:00,46.3,46.42,46.07,46.12,296600.0,41.4219,41.5293,41.2161,41.2609,296600.0
2007-08-03 12:30:00,46.11,46.2,45.9,45.94,300300.0,41.2519,41.3325,41.0641,41.0998,300300.0
2007-08-03 13:00:00,45.93,46.03,45.9,45.95,243700.0,41.0909,41.1804,41.0641,41.1088,243700.0
2007-08-03 13:30:00,45.95,46.06,45.8,46.0,317700.0,41.1088,41.2072,40.9746,41.1535,317700.0
2007-08-03 14:00:00,46.0,46.15,45.38,45.41,300500.0,41.1535,41.2877,40.5988,40.6257,300500.0
2007-08-03 14:30:00,45.4,45.66,45.39,45.55,282600.0,40.6167,40.8493,40.6078,40.7509,282600.0
2007-08-03 15:00:00,45.55,45.62,45.34,45.37,296300.0,40.7509,40.8136,40.5631,40.5899,296300.0
2007-08-03 15:30:00,45.35,45.58,44.81,44.93,788700.0,40.572,40.7778,40.0889,40.1963,788700.0
2007-08-06 09:30:00,45.43,45.43,44.37,44.89,428400.0,40.6436,40.6436,39.6953,40.1605,428400.0
2007-08-06 10:00:00,44.92,44.92,44.28,44.49,462200.0,40.1873,40.1873,39.6147,39.8026,462200.0
2007-08-06 10:30:00,44.5,44.61,44.29,44.46,324100.0,39.8116,39.91,39.6237,39.7758,324100.0
2007-08-06 11:00:00,44.48,44.81,44.32,44.81,309400.0,39.7937,40.0889,39.6505,40.0889,309400.0
2007-08-06 11:30:00,44.81,45.0,44.65,44.91,329400.0,40.0889,40.2589,39.9458,40.1784,329400.0
2007-08-06 12:00:00,44.89,45.0,44.82,44.99,259800.0,40.1605,40.2589,40.0978,40.2499,259800.0
2007-08-06 12:30:00,45.0,45.56,44.99,45.38,234000.0,40.2589,40.7599,40.2499,40.5988,234000.0
2007-08-06 13:00:00,45.37,45.41,45.12,45.34,188600.0,40.5899,40.6257,40.3662,40.5631,188600.0
2007-08-06 13:30:00,45.34,45.45,45.14,45.24,254500.0,40.5631,40.6615,40.3841,40.4736,254500.0
2007-08-06 14:00:00,45.27,45.59,45.22,45.41,352600.0,40.5004,40.7867,40.4557,40.6257,352600.0
2007-08-06 14:30:00,45.4,45.93,45.4,45.79,300700.0,40.6167,41.0909,40.6167,40.9656,300700.0
2007-08-06 15:00:00,45.79,46.0,45.75,45.9,435600.0,40.9656,41.1535,40.9299,41.0641,435600.0
2007-08-06 15:30:00,45.91,46.31,45.78,46.25,582300.0,41.073,41.4309,40.9567,41.3772,582300.0
2007-08-07 09:30:00,45.68,46.05,45.65,46.05,227800.0,40.8672,41.1983,40.8404,41.1983,227800.0
2007-08-07 10:00:00,46.04,46.42,46.04,46.22,186600.0,41.1893,41.5293,41.1893,41.3503,186600.0
2007-08-07 10:30:00,46.21,46.22,45.8,45.86,168400.0,41.3414,41.3503,40.9746,41.0283,168400.0
2007-08-07 11:00:00,45.86,45.98,45.8,45.89,158800.0,41.0283,41.1356,40.9746,41.0551,158800.0
2007-08-07 11:30:00,45.9,46.07,45.74,46.02,178800.0,41.0641,41.2161,40.9209,41.1714,178800.0
2007-08-07 12:00:00,46.02,46.29,45.94,45.94,183000.0,41.1714,41.413,41.0998,41.0998,183000.0
2007-08-07 12:30:00,45.95,46.0,45.87,45.9,211400.0,41.1088,41.1535,41.0372,41.0641,211400.0
2007-08-07 13:00:00,45.9,46.23,45.87,46.22,218000.0,41.0641,41.3593,41.0372,41.3503,218000.0
2007-08-07 13:30:00,46.23,46.24,45.95,46.02,220400.0,41.3593,41.3682,41.1088,41.1714,220400.0
2007-08-07 14:00:00,46.04,46.11,45.15,45.23,409900.0,41.1893,41.2519,40.3931,40.4646,409900.0
2007-08-07 14:30:00,45.2,45.8,45.09,45.77,518800.0,40.4378,40.9746,40.3394,40.9478,518800.0
2007-08-07 15:00:00,45.78,46.22,45.59,45.83,478600.0,40.9567,41.3503,40.7867,41.0014,478600.0
2007-08-07 15:30:00,45.83,46.11,45.49,45.64,442500.0,41.0014,41.2519,40.6973,40.8315,442500.0
2007-08-08 09:30:00,45.34,46.31,45.34,45.77,276300.0,40.5631,41.4309,40.5631,40.9478,276300.0
2007-08-08 10:00:00,45.76,46.16,45.7,46.05,370000.0,40.9388,41.2967,40.8851,41.1983,370000.0
2007-08-08 10:30:00,46.05,46.16,45.98,46.05,174800.0,41.1983,41.2967,41.1356,41.1983,174800.0
2007-08-08 11:00:00,46.05,46.07,45.53,45.53,227800.0,41.1983,41.2161,40.733,40.733,227800.0
2007-08-08 11:30:00,45.55,45.63,45.41,45.44,145000.0,40.7509,40.8225,40.6257,40.6525,145000.0
2007-08-08 12:00:00,45.44,45.53,45.37,45.49,148000.0,40.6525,40.733,40.5899,40.6973,148000.0
2007-08-08 12:30:00,45.5,45.58,45.43,45.44,159600.0,40.7062,40.7778,40.6436,40.6525,159600.0
2007-08-08 13:00:00,45.42,45.65,45.42,45.58,109300.0,40.6346,40.8404,40.6346,40.7778,109300.0
2007-08-08 13:30:00,45.59,45.78,45.5,45.76,232400.0,40.7867,40.9567,40.7062,40.9388,232400.0
2007-08-08 14:00:00,45.76,46.06,45.76,45.88,318900.0,40.9388,41.2072,40.9388,41.0462,318900.0
2007-08-08 14:30:00,45.88,45.91,45.44,45.57,299900.0,41.0462,41.073,40.6525,40.7688,299900.0
2007-08-08 15:00:00,45.57,45.62,45.02,45.19,435800.0,40.7688,40.8136,40.2768,40.4289,435800.0
2007-08-08 15:30:00,45.2,46.06,45.01,46.02,555400.0,40.4378,41.2072,40.2678,41.1714,555400.0
2007-08-09 09:30:00,45.08,45.76,44.34,44.51,457300.0,40.3305,40.9388,39.6684,39.8205,457300.0
2007-08-09 10:00:00,44.51,45.08,44.47,45.07,379800.0,39.8205,40.3305,39.7847,40.3215,379800.0
2007-08-09 10:30:00,45.05,45.42,45.0,45.1,370500.0,40.3036,40.6346,40.2589,40.3483,370500.0
2007-08-09 11:00:00,45.08,45.27,45.06,45.15,345600.0,40.3305,40.5004,40.3126,40.3931,345600.0
2007-08-09 11:30:00,45.15,45.24,44.94,45.09,292200.0,40.3931,40.4736,40.2052,40.3394,292200.0
2007-08-09 12:00:00,45.08,45.19,44.89,45.15,299000.0,40.3305,40.4289,40.1605,40.3931,299000.0
2007-08-09 12:30:00,45.15,45.2,44.8,44.99,251900.0,40.3931,40.4378,40.08,40.2499,251900.0
2007-08-09 13:00:00,44.98,45.02,44.61,44.67,298100.0,40.241,40.2768,39.91,39.9637,298100.0
2007-08-09 13:30:00,44.66,44.87,44.64,44.77,410900.0,39.9547,40.1426,39.9368,40.0531,410900.0
2007-08-09 14:00:00,44.78,44.94,44.66,44.71,454400.0,40.0621,40.2052,39.9547,39.9994,454400.0
2007-08-09 14:30:00,44.71,44.81,44.2,44.2,404900.0,39.9994,40.0889,39.5432,39.5432,404900.0
2007-08-09 15:00:00,44.2,44.41,43.84,43.98,478000.0,39.5432,39.731,39.2211,39.3463,478000.0
2007-08-09 15:30:00,43.98,44.18,43.62,43.63,615000.0,39.3463,39.5253,39.0243,39.0332,615000.0
2007-08-10 09:30:00,43.25,43.81,42.62,42.9,533700.0,38.6933,39.1943,38.1296,38.3801,533700.0
2007-08-10 10:00:00,42.88,43.05,42.61,42.67,527200.0,38.3622,38.5143,38.1207,38.1744,527200.0
2007-08-10 10:30:00,42.68,42.86,42.45,42.64,383500.0,38.1833,38.3443,37.9775,38.1475,383500.0
2007-08-10 11:00:00,42.64,43.16,42.63,42.92,358100.0,38.1475,38.6127,38.1386,38.398,358100.0
2007-08-10 11:30:00,42.91,43.39,42.87,43.25,235600.0,38.3891,38.8185,38.3533,38.6933,235600.0
2007-08-10 12:00:00,43.26,44.26,43.24,44.05,249200.0,38.7022,39.5968,38.6843,39.409,249200.0
2007-08-10 12:30:00,44.06,44.16,43.58,43.89,172100.0,39.4179,39.5074,38.9885,39.2658,172100.0
2007-08-10 13:00:00,43.89,44.31,43.88,44.19,176000.0,39.2658,39.6416,39.2569,39.5342,176000.0
2007-08-10 13:30:00,44.2,44.32,43.65,44.02,194100.0,39.5432,39.6505,39.0511,39.3821,194100.0
2007-08-10 14:00:00,44.02,44.21,43.67,43.71,321700.0,39.3821,39.5521,39.069,39.1048,321700.0
2007-08-10 14:30:00,43.71,43.96,43.55,43.75,298700.0,39.1048,39.3285,38.9617,39.1406,298700.0
2007-08-10 15:00:00,43.75,44.56,43.69,44.44,338200.0,39.1406,39.8652,39.0869,39.7579,338200.0
2007-08-10 15:30:00,44.44,44.74,44.19,44.37,407100.0,39.7579,40.0263,39.5342,39.6953,407100.0
2007-08-13 09:30:00,45.75,46.99,45.75,46.57,454800.0,40.9299,42.0392,40.9299,41.6635,454800.0
2007-08-13 10:00:00,46.55,46.77,46.42,46.67,289200.0,41.6456,41.8424,41.5293,41.7529,289200.0
2007-08-13 10:30:00,46.66,47.2,46.66,46.91,184300.0,41.744,42.2271,41.744,41.9676,184300.0
2007-08-13 11:00:00,46.93,47.05,46.66,46.81,160000.0,41.9855,42.0929,41.744,41.8782,160000.0
2007-08-13 11:30:00,46.77,47.06,46.76,46.99,129800.0,41.8424,42.1018,41.8335,42.0392,129800.0
2007-08-13 12:00:00,46.99,46.99,46.58,46.62,122700.0,42.0392,42.0392,41.6724,41.7082,122700.0
2007-08-13 12:30:00,46.62,46.88,46.52,46.88,147700.0,41.7082,41.9408,41.6187,41.9408,147700.0
2007-08-13 13:00:00,46.88,46.9,46.39,46.41,142800.0,41.9408,41.9587,41.5024,41.5203,142800.0
2007-08-13 13:30:00,46.42,46.63,46.36,46.44,107400.0,41.5293,41.7171,41.4756,41.5472,107400.0
2007-08-13 14:00:00,46.44,46.5,46.2,46.5,211800.0,41.5472,41.6008,41.3325,41.6008,211800.0
2007-08-13 14:30:00,46.49,46.57,46.22,46.22,149300.0,41.5919,41.6635,41.3503,41.3503,149300.0
2007-08-13 15:00:00,46.24,46.3,45.82,46.09,301100.0,41.3682,41.4219,40.9925,41.234,301100.0
2007-08-13 15:30:00,46.09,46.13,45.57,45.73,506100.0,41.234,41.2698,40.7688,40.912,506100.0
2007-08-14 09:30:00,45.8,46.68,45.8,46.45,344200.0,40.9746,41.7619,40.9746,41.5561,344200.0
2007-08-14 10:00:00,46.48,46.54,45.95,46.1,238700.0,41.583,41.6366,41.1088,41.243,238700.0
2007-08-14 10:30:00,46.07,46.24,45.42,45.61,157300.0,41.2161,41.3682,40.6346,40.8046,157300.0
2007-08-14 11:00:00,45.6,45.63,45.12,45.25,152600.0,40.7957,40.8225,40.3662,40.4825,152600.0
2007-08-14 11:30:00,45.25,45.85,45.23,45.77,231100.0,40.4825,41.0193,40.4646,40.9478,231100.0
2007-08-14 12:00:00,45.8,45.83,45.47,45.57,105900.0,40.9746,41.0014,40.6794,40.7688,105900.0
2007-08-14 12:30:00,45.57,45.67,45.45,45.56,112400.0,40.7688,40.8583,40.6615,40.7599,112400.0
2007-08-14 13:00:00,45.57,45.58,45.13,45.17,141600.0,40.7688,40.7778,40.3752,40.411,141600.0
2007-08-14 13:30:00,45.16,45.32,44.99,45.07,199200.0,40.402,40.5452,40.2499,40.3215,199200.0
2007-08-14 14:00:00,45.06,45.07,44.87,44.99,221200.0,40.3126,40.3215,40.1426,40.2499,221200.0
2007-08-14 14:30:00,44.98,44.98,44.65,44.86,226400.0,40.241,40.241,39.9458,40.1336,226400.0
2007-08-14 15:00:00,44.86,44.99,44.67,44.71,555600.0,40.1336,40.2499,39.9637,39.9994,555600.0
2007-08-14 15:30:00,44.72,44.72,44.17,44.22,560400.0,40.0084,40.0084,39.5163,39.5611,560400.0
2007-08-15 09:30:00,44.28,45.85,44.18,45.64,478100.0,39.6147,41.0193,39.5253,40.8315,478100.0
2007-08-15 10:00:00,45.66,46.14,45.29,45.96,506400.0,40.8493,41.2788,40.5183,41.1177,506400.0
2007-08-15 10:30:00,45.96,46.13,45.31,45.5,246000.0,41.1177,41.2698,40.5362,40.7062,246000.0
2007-08-15 11:00:00,45.54,45.6,45.14,45.31,184200.0,40.742,40.7957,40.3841,40.5362,184200.0
2007-08-15 11:30:00,45.3,45.37,44.78,45.11,268700.0,40.5273,40.5899,40.0621,40.3573,268700.0
2007-08-15 12:00:00,45.1,45.3,45.07,45.11,171700.0,40.3483,40.5273,40.3215,40.3573,171700.0
2007-08-15 12:30:00,45.12,45.44,45.01,45.16,149900.0,40.3662,40.6525,40.2678,40.402,149900.0
2007-08-15 13:00:00,45.16,45.46,45.11,45.41,65800.0,40.402,40.6704,40.3573,40.6257,65800.0
2007-08-15 13:30:00,45.42,45.84,45.42,45.58,135500.0,40.6346,41.0104,40.6346,40.7778,135500.0
2007-08-15 14:00:00,45.57,45.57,45.2,45.25,155300.0,40.7688,40.7688,40.4378,40.4825,155300.0
2007-08-15 14:30:00,45.27,45.5,45.0,45.06,272000.0,40.5004,40.7062,40.2589,40.3126,272000.0
2007-08-15 15:00:00,45.08,45.22,44.6,44.61,353100.0,40.3305,40.4557,39.901,39.91,353100.0
2007-08-15 15:30:00,44.61,45.23,44.6,44.84,905300.0,39.91,40.4646,39.901,40.1157,905300.0
2007-08-16 09:30:00,44.45,44.81,43.8,43.8,283900.0,39.7668,40.0889,39.1853,39.1853,283900.0
2007-08-16 10:00:00,43.78,43.99,43.42,43.64,309000.0,39.1674,39.3553,38.8453,39.0422,309000.0
2007-08-16 10:30:00,43.62,43.91,43.6,43.7,203800.0,39.0243,39.2837,39.0064,39.0958,203800.0
2007-08-16 11:00:00,43.68,44.01,43.44,43.53,180400.0,39.078,39.3732,38.8632,38.9438,180400.0
2007-08-16 11:30:00,43.53,43.56,43.1,43.18,280600.0,38.9438,38.9706,38.5591,38.6306,280600.0
2007-08-16 12:00:00,43.17,43.24,42.59,43.11,284300.0,38.6217,38.6843,38.1028,38.568,284300.0
2007-08-16 12:30:00,43.11,43.21,42.65,42.83,274300.0,38.568,38.6575,38.1565,38.3175,274300.0
2007-08-16 13:00:00,42.83,43.56,42.74,43.24,296900.0,38.3175,38.9706,38.237,38.6843,296900.0
2007-08-16 13:30:00,43.25,43.7,43.18,43.51,232700.0,38.6933,39.0958,38.6306,38.9259,232700.0
2007-08-16 14:00:00,43.51,44.34,43.31,43.71,371000.0,38.9259,39.6684,38.7469,39.1048,371000.0
2007-08-16 14:30:00,43.72,43.73,43.18,43.49,481900.0,39.1137,39.1227,38.6306,38.908,481900.0
2007-08-16 15:00:00,43.48,43.6,42.96,43.55,449800.0,38.899,39.0064,38.4338,38.9617,449800.0
2007-08-16 15:30:00,43.54,44.96,43.32,44.54,763900.0,38.9527,40.2231,38.7559,39.8473,763900.0
2007-08-17 09:30:00,46.57,47.75,46.18,46.7,838200.0,41.6635,42.7191,41.3146,41.7798,838200.0
2007-08-17 10:00:00,46.69,47.28,45.59,45.64,426100.0,41.7708,42.2987,40.7867,40.8315,426100.0
2007-08-17 10:30:00,45.65,45.93,45.16,45.66,286000.0,40.8404,41.0909,40.402,40.8493,286000.0
2007-08-17 11:00:00,45.63,46.0,45.5,45.66,203100.0,40.8225,41.1535,40.7062,40.8493,203100.0
2007-08-17 11:30:00,45.66,45.89,45.56,45.77,171600.0,40.8493,41.0551,40.7599,40.9478,171600.0
2007-08-17 12:00:00,45.77,45.9,45.64,45.78,140800.0,40.9478,41.0641,40.8315,40.9567,140800.0
2007-08-17 12:30:00,45.78,45.96,45.7,45.81,184500.0,40.9567,41.1177,40.8851,40.9835,184500.0
2007-08-17 13:00:00,45.8,46.25,45.78,46.03,230700.0,40.9746,41.3772,40.9567,41.1804,230700.0
2007-08-17 13:30:00,46.06,46.2,45.7,45.76,128000.0,41.2072,41.3325,40.8851,40.9388,128000.0
2007-08-17 14:00:00,45.73,45.78,45.57,45.67,130100.0,40.912,40.9567,40.7688,40.8583,130100.0
2007-08-17 14:30:00,45.67,45.82,45.53,45.78,140200.0,40.8583,40.9925,40.733,40.9567,140200.0
2007-08-17 15:00:00,45.78,46.32,45.72,45.92,276800.0,40.9567,41.4398,40.903,41.082,276800.0
2007-08-17 15:30:00,45.94,46.5,45.94,46.41,547000.0,41.0998,41.6008,41.0998,41.5203,547000.0
2007-08-20 09:30:00,46.67,46.78,46.42,46.58,362200.0,41.7529,41.8513,41.5293,41.6724,362200.0
2007-08-20 10:00:00,46.54,46.72,46.47,46.53,256400.0,41.6366,41.7977,41.574,41.6277,256400.0
2007-08-20 10:30:00,46.49,46.49,46.13,46.21,184900.0,41.5919,41.5919,41.2698,41.3414,184900.0
2007-08-20 11:00:00,46.2,46.21,45.94,46.06,148500.0,41.3325,41.3414,41.0998,41.2072,148500.0
2007-08-20 11:30:00,46.05,46.06,45.64,45.68,164000.0,41.1983,41.2072,40.8315,40.8672,164000.0
2007-08-20 12:00:00,45.67,45.77,45.46,45.59,117300.0,40.8583,40.9478,40.6704,40.7867,117300.0
2007-08-20 12:30:00,45.6,45.8,45.47,45.47,130100.0,40.7957,40.9746,40.6794,40.6794,130100.0
2007-08-20 13:00:00,45.49,45.62,45.36,45.45,93300.0,40.6973,40.8136,40.581,40.6615,93300.0
2007-08-20 13:30:00,45.44,45.66,45.23,45.47,118800.0,40.6525,40.8493,40.4646,40.6794,118800.0
2007-08-20 14:00:00,45.47,45.48,45.3,45.47,129300.0,40.6794,40.6883,40.5273,40.6794,129300.0
2007-08-20 14:30:00,45.46,45.9,45.43,45.9,132800.0,40.6704,41.0641,40.6436,41.0641,132800.0
2007-08-20 15:00:00,45.88,46.21,45.88,46.09,183800.0,41.0462,41.3414,41.0462,41.234,183800.0
2007-08-20 15:30:00,46.1,46.1,45.7,45.8,229700.0,41.243,41.243,40.8851,40.9746,229700.0
2007-08-21 09:30:00,45.8,45.88,45.01,45.88,263300.0,40.9746,41.0462,40.2678,41.0462,263300.0
2007-08-21 10:00:00,45.87,45.87,45.26,45.35,142600.0,41.0372,41.0372,40.4915,40.572,142600.0
2007-08-21 10:30:00,45.37,45.67,45.37,45.54,111200.0,40.5899,40.8583,40.5899,40.742,111200.0
2007-08-21 11:00:00,45.51,45.7,45.43,45.69,134800.0,40.7151,40.8851,40.6436,40.8762,134800.0
2007-08-21 11:30:00,45.7,45.94,45.59,45.93,167700.0,40.8851,41.0998,40.7867,41.0909,167700.0
2007-08-21 12:00:00,45.93,46.04,45.72,45.99,120600.0,41.0909,41.1893,40.903,41.1446,120600.0
2007-08-21 12:30:00,45.96,45.96,45.49,45.6,123700.0,41.1177,41.1177,40.6973,40.7957,123700.0
2007-08-21 13:00:00,45.59,45.69,45.51,45.6,103900.0,40.7867,40.8762,40.7151,40.7957,103900.0
2007-08-21 13:30:00,45.61,45.63,45.5,45.5,88700.0,40.8046,40.8225,40.7062,40.7062,88700.0
2007-08-21 14:00:00,45.51,45.7,45.49,45.62,97100.0,40.7151,40.8851,40.6973,40.8136,97100.0
2007-08-21 14:30:00,45.6,45.62,45.48,45.58,112600.0,40.7957,40.8136,40.6883,40.7778,112600.0
2007-08-21 15:00:00,45.6,45.75,45.54,45.7,138800.0,40.7957,40.9299,40.742,40.8851,138800.0
2007-08-21 15:30:00,45.7,45.87,45.61,45.61,191500.0,40.8851,41.0372,40.8046,40.8046,191500.0
2007-08-22 09:30:00,46.11,46.9,46.0,46.78,238700.0,41.2519,41.9587,41.1535,41.8513,238700.0
2007-08-22 10:00:00,46.77,47.47,46.74,47.28,477500.0,41.8424,42.4686,41.8156,42.2987,477500.0
2007-08-22 10:30:00,47.24,47.38,47.13,47.13,349600.0,42.2629,42.3881,42.1645,42.1645,349600.0
2007-08-22 11:00:00,47.13,47.18,46.76,46.9,118100.0,42.1645,42.2092,41.8335,41.9587,118100.0
2007-08-22 11:30:00,46.91,47.15,46.85,47.13,72200.0,41.9676,42.1824,41.914,42.1645,72200.0
2007-08-22 12:00:00,47.11,47.31,47.02,47.16,132000.0,42.1466,42.3255,42.0661,42.1913,132000.0
2007-08-22 12:30:00,47.12,47.12,46.86,46.89,65600.0,42.1555,42.1555,41.9229,41.9498,65600.0
2007-08-22 13:00:00,46.88,46.93,46.61,46.65,65700.0,41.9408,41.9855,41.6993,41.735,65700.0
2007-08-22 13:30:00,46.67,46.91,46.63,46.83,148800.0,41.7529,41.9676,41.7171,41.8961,148800.0
2007-08-22 14:00:00,46.83,46.92,46.77,46.87,115200.0,41.8961,41.9766,41.8424,41.9319,115200.0
2007-08-22 14:30:00,46.86,47.2,46.86,47.13,186400.0,41.9229,42.2271,41.9229,42.1645,186400.0
2007-08-22 15:00:00,47.13,47.36,46.99,47.27,194600.0,42.1645,42.3702,42.0392,42.2897,194600.0
2007-08-22 15:30:00,47.29,47.49,47.17,47.34,209300.0,42.3076,42.4865,42.2003,42.3523,209300.0
2007-08-23 09:30:00,47.75,48.19,47.01,47.28,354000.0,42.7191,43.1128,42.0571,42.2987,354000.0
2007-08-23 10:00:00,47.32,47.63,47.28,47.41,153900.0,42.3345,42.6118,42.2987,42.415,153900.0
2007-08-23 10:30:00,47.39,47.6,47.36,47.38,101200.0,42.3971,42.585,42.3702,42.3881,101200.0
2007-08-23 11:00:00,47.41,47.44,47.19,47.3,177600.0,42.415,42.4418,42.2181,42.3166,177600.0
2007-08-23 11:30:00,47.29,47.3,47.01,47.05,128400.0,42.3076,42.3166,42.0571,42.0929,128400.0
2007-08-23 12:00:00,47.02,47.31,47.0,47.14,140400.0,42.0661,42.3255,42.0482,42.1734,140400.0
2007-08-23 12:30:00,47.14,47.21,46.8,46.99,133800.0,42.1734,42.236,41.8692,42.0392,133800.0
2007-08-23 13:00:00,46.99,47.22,46.95,46.98,151400.0,42.0392,42.245,42.0034,42.0303,151400.0
2007-08-23 13:30:00,46.95,47.16,46.95,47.14,95200.0,42.0034,42.1913,42.0034,42.1734,95200.0
2007-08-23 14:00:00,47.16,47.3,47.08,47.08,93700.0,42.1913,42.3166,42.1197,42.1197,93700.0
2007-08-23 14:30:00,47.09,47.18,46.9,47.06,136400.0,42.1287,42.2092,41.9587,42.1018,136400.0
2007-08-23 15:00:00,47.06,47.52,47.02,47.45,262300.0,42.1018,42.5134,42.0661,42.4508,262300.0
2007-08-23 15:30:00,47.44,47.44,47.1,47.32,222500.0,42.4418,42.4418,42.1376,42.3345,222500.0
2007-08-24 09:30:00,47.5,47.56,47.11,47.41,127600.0,42.4955,42.5492,42.1466,42.415,127600.0
2007-08-24 10:00:00,47.41,47.89,47.3,47.34,162600.0,42.415,42.8444,42.3166,42.3523,162600.0
2007-08-24 10:30:00,47.34,47.38,47.2,47.26,96900.0,42.3523,42.3881,42.2271,42.2808,96900.0
2007-08-24 11:00:00,47.26,47.48,47.26,47.48,83800.0,42.2808,42.4776,42.2808,42.4776,83800.0
2007-08-24 11:30:00,47.48,47.64,47.4,47.64,151100.0,42.4776,42.6207,42.406,42.6207,151100.0
2007-08-24 12:00:00,47.64,47.76,47.51,47.68,88400.0,42.6207,42.7281,42.5044,42.6565,88400.0
2007-08-24 12:30:00,47.68,47.82,47.66,47.73,97500.0,42.6565,42.7818,42.6386,42.7013,97500.0
2007-08-24 13:00:00,47.73,47.87,47.66,47.84,140200.0,42.7013,42.8265,42.6386,42.7997,140200.0
2007-08-24 13:30:00,47.83,47.85,47.69,47.82,124200.0,42.7907,42.8086,42.6655,42.7818,124200.0
2007-08-24 14:00:00,47.82,47.99,47.81,47.85,108900.0,42.7818,42.9339,42.7728,42.8086,108900.0
2007-08-24 14:30:00,47.84,48.02,47.73,48.01,138300.0,42.7997,42.9607,42.7013,42.9518,138300.0
2007-08-24 15:00:00,48.0,48.01,47.89,47.99,150400.0,42.9428,42.9518,42.8444,42.9339,150400.0
2007-08-24 15:30:00,47.99,48.37,47.99,48.28,253100.0,42.9339,43.2738,42.9339,43.1933,253100.0
2007-08-27 09:30:00,47.99,48.16,47.83,48.08,174500.0,42.9339,43.086,42.7907,43.0144,174500.0
2007-08-27 10:00:00,48.11,48.25,47.98,48.06,119400.0,43.0412,43.1665,42.9249,42.9965,119400.0
2007-08-27 10:30:00,48.03,48.07,47.85,47.93,75500.0,42.9696,43.0054,42.8086,42.8802,75500.0
2007-08-27 11:00:00,47.94,47.99,47.65,47.72,120400.0,42.8891,42.9339,42.6297,42.6923,120400.0
2007-08-27 11:30:00,47.72,47.83,47.67,47.82,42100.0,42.6923,42.7907,42.6476,42.7818,42100.0
2007-08-27 12:00:00,47.82,48.05,47.71,48.01,82100.0,42.7818,42.9875,42.6834,42.9518,82100.0
2007-08-27 12:30:00,48.0,48.07,47.75,47.76,90500.0,42.9428,43.0054,42.7191,42.7281,90500.0
2007-08-27 13:00:00,47.76,48.1,47.76,48.07,111000.0,42.7281,43.0323,42.7281,43.0054,111000.0
2007-08-27 13:30:00,48.08,48.08,47.81,47.84,67400.0,43.0144,43.0144,42.7728,42.7997,67400.0
2007-08-27 14:00:00,47.85,48.09,47.82,48.07,73800.0,42.8086,43.0233,42.7818,43.0054,73800.0
2007-08-27 14:30:00,48.07,48.17,47.96,48.05,98800.0,43.0054,43.0949,42.907,42.9875,98800.0
2007-08-27 15:00:00,48.05,48.09,47.92,47.93,122300.0,42.9875,43.0233,42.8712,42.8802,122300.0
2007-08-27 15:30:00,47.93,47.95,47.63,47.64,144700.0,42.8802,42.8981,42.6118,42.6207,144700.0
2007-08-28 09:30:00,47.56,47.56,46.71,46.79,253300.0,42.5492,42.5492,41.7887,41.8603,253300.0
2007-08-28 10:00:00,46.8,47.02,46.8,47.01,158500.0,41.8692,42.0661,41.8692,42.0571,158500.0
2007-08-28 10:30:00,47.01,47.1,46.81,46.84,132100.0,42.0571,42.1376,41.8782,41.905,132100.0
2007-08-28 11:00:00,46.85,46.86,46.71,46.73,103800.0,41.914,41.9229,41.7887,41.8066,103800.0
2007-08-28 11:30:00,46.73,46.74,46.41,46.61,109100.0,41.8066,41.8156,41.5203,41.6993,109100.0
2007-08-28 12:00:00,46.61,46.72,46.58,46.66,66700.0,41.6993,41.7977,41.6724,41.744,66700.0
2007-08-28 12:30:00,46.64,46.74,46.53,46.6,89300.0,41.7261,41.8156,41.6277,41.6903,89300.0
2007-08-28 13:00:00,46.6,46.61,46.5,46.56,81300.0,41.6903,41.6993,41.6008,41.6545,81300.0
2007-08-28 13:30:00,46.56,46.68,46.54,46.63,88900.0,41.6545,41.7619,41.6366,41.7171,88900.0
2007-08-28 14:00:00,46.64,46.68,46.5,46.65,150600.0,41.7261,41.7619,41.6008,41.735,150600.0
2007-08-28 14:30:00,46.65,46.7,46.38,46.48,192200.0,41.735,41.7798,41.4935,41.583,192200.0
2007-08-28 15:00:00,46.48,46.54,46.26,46.27,178200.0,41.583,41.6366,41.3861,41.3951,178200.0
2007-08-28 15:30:00,46.27,46.3,45.99,46.07,294400.0,41.3951,41.4219,41.1446,41.2161,294400.0
2007-08-29 09:30:00,46.17,46.46,45.99,46.3,197800.0,41.3056,41.5651,41.1446,41.4219,197800.0
2007-08-29 10:00:00,46.29,46.32,46.07,46.13,237500.0,41.413,41.4398,41.2161,41.2698,237500.0
2007-08-29 10:30:00,46.11,46.27,45.9,46.27,178000.0,41.2519,41.3951,41.0641,41.3951,178000.0
2007-08-29 11:00:00,46.27,46.45,46.26,46.42,191500.0,41.3951,41.5561,41.3861,41.5293,191500.0
2007-08-29 11:30:00,46.42,46.75,46.39,46.56,218300.0,41.5293,41.8245,41.5024,41.6545,218300.0
2007-08-29 12:00:00,46.57,46.6,46.35,46.4,135200.0,41.6635,41.6903,41.4666,41.5114,135200.0
2007-08-29 12:30:00,46.42,46.5,46.29,46.29,114500.0,41.5293,41.6008,41.413,41.413,114500.0
2007-08-29 13:00:00,46.3,46.43,46.23,46.25,112100.0,41.4219,41.5382,41.3593,41.3772,112100.0
2007-08-29 13:30:00,46.26,46.38,46.24,46.32,118700.0,41.3861,41.4935,41.3682,41.4398,118700.0
2007-08-29 14:00:00,46.33,46.53,46.31,46.44,171500.0,41.4488,41.6277,41.4309,41.5472,171500.0
2007-08-29 14:30:00,46.43,46.56,46.29,46.4,219800.0,41.5382,41.6545,41.413,41.5114,219800.0
2007-08-29 15:00:00,46.41,46.73,46.26,46.73,199500.0,41.5203,41.8066,41.3861,41.8066,199500.0
2007-08-29 15:30:00,46.74,47.06,46.71,46.96,307600.0,41.8156,42.1018,41.7887,42.0124,307600.0
2007-08-30 09:30:00,46.6,46.93,46.23,46.73,195000.0,41.7469,42.0425,41.4154,41.8634,195000.0
2007-08-30 10:00:00,46.72,46.77,46.39,46.63,188500.0,41.8544,41.8992,41.5588,41.7738,188500.0
2007-08-30 10:30:00,46.61,46.77,46.45,46.59,126700.0,41.7559,41.8992,41.6125,41.738,126700.0
2007-08-30 11:00:00,46.62,46.86,46.58,46.76,163400.0,41.7648,41.9798,41.729,41.8903,163400.0
2007-08-30 11:30:00,46.76,46.89,46.72,46.79,113400.0,41.8903,42.0067,41.8544,41.9171,113400.0
2007-08-30 12:00:00,46.79,46.79,46.26,46.36,196300.0,41.9171,41.9171,41.4423,41.5319,196300.0
2007-08-30 12:30:00,46.35,46.6,46.3,46.58,114700.0,41.523,41.7469,41.4782,41.729,114700.0
2007-08-30 13:00:00,46.58,46.61,46.31,46.34,146500.0,41.729,41.7559,41.4871,41.514,146500.0
2007-08-30 13:30:00,46.35,46.37,46.2,46.37,87800.0,41.523,41.5409,41.3886,41.5409,87800.0
2007-08-30 14:00:00,46.37,46.45,46.18,46.18,128500.0,41.5409,41.6125,41.3707,41.3707,128500.0
2007-08-30 14:30:00,46.18,46.19,46.0,46.11,212100.0,41.3707,41.3796,41.2094,41.3079,212100.0
2007-08-30 15:00:00,46.1,46.29,46.08,46.17,190100.0,41.299,41.4692,41.2811,41.3617,190100.0
2007-08-30 15:30:00,46.17,46.21,45.94,46.09,321600.0,41.3617,41.3975,41.1557,41.29,321600.0
2007-08-31 09:30:00,46.5,46.76,46.45,46.7,175900.0,41.6573,41.8903,41.6125,41.8365,175900.0
2007-08-31 10:00:00,46.69,46.9,46.38,46.57,227800.0,41.8275,42.0157,41.5498,41.72,227800.0
2007-08-31 10:30:00,46.56,46.68,46.4,46.4,78200.0,41.7111,41.8186,41.5677,41.5677,78200.0
2007-08-31 11:00:00,46.39,46.47,46.24,46.44,126400.0,41.5588,41.6305,41.4244,41.6036,126400.0
2007-08-31 11:30:00,46.44,46.81,46.42,46.78,86300.0,41.6036,41.935,41.5857,41.9082,86300.0
2007-08-31 12:00:00,46.79,46.86,46.7,46.81,92400.0,41.9171,41.9798,41.8365,41.935,92400.0
2007-08-31 12:30:00,46.8,47.0,46.78,46.8,74200.0,41.9261,42.1053,41.9082,41.9261,74200.0
2007-08-31 13:00:00,46.82,46.83,46.66,46.77,59800.0,41.944,41.953,41.8007,41.8992,59800.0
2007-08-31 13:30:00,46.77,46.77,46.56,46.64,101200.0,41.8992,41.8992,41.7111,41.7828,101200.0
2007-08-31 14:00:00,46.64,46.77,46.56,46.6,83600.0,41.7828,41.8992,41.7111,41.7469,83600.0
2007-08-31 14:30:00,46.62,46.79,46.57,46.73,106200.0,41.7648,41.9171,41.72,41.8634,106200.0
2007-08-31 15:00:00,46.74,47.02,46.72,47.0,134600.0,41.8723,42.1232,41.8544,42.1053,134600.0
2007-08-31 15:30:00,47.0,47.31,46.92,46.94,388600.0,42.1053,42.383,42.0336,42.0515,388600.0
2007-09-04 09:30:00,46.63,46.88,46.17,46.87,282300.0,41.7738,41.9978,41.3617,41.9888,282300.0
2007-09-04 10:00:00,46.87,47.08,46.71,46.78,179900.0,41.9888,42.1769,41.8455,41.9082,179900.0
2007-09-04 10:30:00,46.8,47.13,46.8,47.12,163400.0,41.9261,42.2217,41.9261,42.2128,163400.0
2007-09-04 11:00:00,47.12,47.5,47.1,47.39,220100.0,42.2128,42.5532,42.1948,42.4546,220100.0
2007-09-04 11:30:00,47.39,47.46,47.27,47.37,159700.0,42.4546,42.5174,42.3471,42.4367,159700.0
2007-09-04 12:00:00,47.36,47.53,47.25,47.52,171000.0,42.4278,42.5801,42.3292,42.5711,171000.0
2007-09-04 12:30:00,47.52,47.68,47.45,47.52,193900.0,42.5711,42.7144,42.5084,42.5711,193900.0
2007-09-04 13:00:00,47.54,47.99,47.48,47.82,242800.0,42.589,42.9922,42.5353,42.8399,242800.0
2007-09-04 13:30:00,47.79,47.91,47.73,47.81,195900.0,42.813,42.9205,42.7592,42.8309,195900.0
2007-09-04 14:00:00,47.76,47.86,47.76,47.84,202700.0,42.7861,42.8757,42.7861,42.8578,202700.0
2007-09-04 14:30:00,47.84,48.02,47.8,48.02,241400.0,42.8578,43.019,42.8219,43.019,241400.0
2007-09-04 15:00:00,48.02,48.1,47.92,48.1,190700.0,43.019,43.0907,42.9294,43.0907,190700.0
2007-09-04 15:30:00,48.09,48.16,47.74,47.8,296900.0,43.0817,43.1445,42.7682,42.8219,296900.0
2007-09-05 09:30:00,47.39,47.45,47.01,47.09,175800.0,42.4546,42.5084,42.1142,42.1859,175800.0
2007-09-05 10:00:00,47.08,47.39,46.98,47.34,248900.0,42.1769,42.4546,42.0873,42.4099,248900.0
2007-09-05 10:30:00,47.35,47.43,47.18,47.22,175100.0,42.4188,42.4905,42.2665,42.3023,175100.0
2007-09-05 11:00:00,47.21,47.39,47.11,47.27,132000.0,42.2934,42.4546,42.2038,42.3471,132000.0
2007-09-05 11:30:00,47.26,47.39,47.21,47.36,129000.0,42.3382,42.4546,42.2934,42.4278,129000.0
2007-09-05 12:00:00,47.37,47.45,47.34,47.43,75100.0,42.4367,42.5084,42.4099,42.4905,75100.0
2007-09-05 12:30:00,47.41,47.45,47.35,47.39,80400.0,42.4726,42.5084,42.4188,42.4546,80400.0
2007-09-05 13:00:00,47.38,47.46,47.37,47.45,92000.0,42.4457,42.5174,42.4367,42.5084,92000.0
2007-09-05 13:30:00,47.45,47.47,47.37,47.42,82000.0,42.5084,42.5263,42.4367,42.4815,82000.0
2007-09-05 14:00:00,47.41,47.48,47.24,47.34,208800.0,42.4726,42.5353,42.3203,42.4099,208800.0
2007-09-05 14:30:00,47.33,47.43,47.23,47.43,189700.0,42.4009,42.4905,42.3113,42.4905,189700.0
2007-09-05 15:00:00,47.41,47.49,47.28,47.36,129000.0,42.4726,42.5442,42.3561,42.4278,129000.0
2007-09-05 15:30:00,47.37,47.4,47.18,47.24,228800.0,42.4367,42.4636,42.2665,42.3203,228800.0
2007-09-06 09:30:00,46.99,47.45,46.53,46.62,212400.0,42.0963,42.5084,41.6842,41.7648,212400.0
2007-09-06 10:00:00,46.63,46.67,46.29,46.32,198300.0,41.7738,41.8096,41.4692,41.4961,198300.0
2007-09-06 10:30:00,46.32,46.56,46.28,46.53,151900.0,41.4961,41.7111,41.4602,41.6842,151900.0
2007-09-06 11:00:00,46.53,46.55,46.35,46.47,177400.0,41.6842,41.7021,41.523,41.6305,177400.0
2007-09-06 11:30:00,46.47,46.6,46.46,46.51,152900.0,41.6305,41.7469,41.6215,41.6663,152900.0
2007-09-06 12:00:00,46.51,46.62,46.45,46.51,100300.0,41.6663,41.7648,41.6125,41.6663,100300.0
2007-09-06 12:30:00,46.52,46.52,46.26,46.37,104300.0,41.6752,41.6752,41.4423,41.5409,104300.0
2007-09-06 13:00:00,46.35,46.39,46.21,46.24,84600.0,41.523,41.5588,41.3975,41.4244,84600.0
2007-09-06 13:30:00,46.24,46.35,46.17,46.35,124300.0,41.4244,41.523,41.3617,41.523,124300.0
2007-09-06 14:00:00,46.35,46.4,46.27,46.31,75000.0,41.523,41.5677,41.4513,41.4871,75000.0
2007-09-06 14:30:00,46.31,46.33,46.16,46.21,179600.0,41.4871,41.505,41.3527,41.3975,179600.0
2007-09-06 15:00:00,46.22,46.49,46.22,46.4,176700.0,41.4065,41.6484,41.4065,41.5677,176700.0
2007-09-06 15:30:00,46.41,46.71,46.4,46.63,429400.0,41.5767,41.8455,41.5677,41.7738,429400.0
2007-09-07 09:30:00,46.48,46.55,46.12,46.17,180600.0,41.6394,41.7021,41.3169,41.3617,180600.0
2007-09-07 10:00:00,46.17,46.32,46.0,46.25,135200.0,41.3617,41.4961,41.2094,41.4334,135200.0
2007-09-07 10:30:00,46.24,46.27,45.99,46.0,116500.0,41.4244,41.4513,41.2004,41.2094,116500.0
2007-09-07 11:00:00,46.02,46.31,46.0,46.27,146300.0,41.2273,41.4871,41.2094,41.4513,146300.0
2007-09-07 11:30:00,46.29,46.56,46.27,46.54,91500.0,41.4692,41.7111,41.4513,41.6932,91500.0
2007-09-07 12:00:00,46.54,46.59,46.4,46.47,90100.0,41.6932,41.738,41.5677,41.6305,90100.0
2007-09-07 12:30:00,46.47,46.52,46.34,46.44,105200.0,41.6305,41.6752,41.514,41.6036,105200.0
2007-09-07 13:00:00,46.43,46.69,46.42,46.6,94000.0,41.5946,41.8275,41.5857,41.7469,94000.0
2007-09-07 13:30:00,46.6,46.64,46.27,46.34,125400.0,41.7469,41.7828,41.4513,41.514,125400.0
2007-09-07 14:00:00,46.35,46.37,46.17,46.25,130800.0,41.523,41.5409,41.3617,41.4334,130800.0
2007-09-07 14:30:00,46.26,46.26,45.97,45.99,137000.0,41.4423,41.4423,41.1825,41.2004,137000.0
2007-09-07 15:00:00,45.99,46.49,45.95,45.99,214300.0,41.2004,41.6484,41.1646,41.2004,214300.0
2007-09-07 15:30:00,45.99,46.19,45.95,46.06,254000.0,41.2004,41.3796,41.1646,41.2632,254000.0
2007-09-10 09:30:00,46.14,46.55,45.85,45.86,141500.0,41.3348,41.7021,41.075,41.084,141500.0
2007-09-10 10:00:00,45.86,45.89,45.48,45.55,215000.0,41.084,41.1109,40.7436,40.8063,215000.0
2007-09-10 10:30:00,45.57,45.66,45.35,45.66,201900.0,40.8242,40.9048,40.6271,40.9048,201900.0
2007-09-10 11:00:00,45.67,45.71,45.47,45.56,176400.0,40.9138,40.9496,40.7346,40.8152,176400.0
2007-09-10 11:30:00,45.55,45.67,45.44,45.45,160400.0,40.8063,40.9138,40.7077,40.7167,160400.0
2007-09-10 12:00:00,45.48,45.5,45.3,45.36,139100.0,40.7436,40.7615,40.5823,40.6361,139100.0
2007-09-10 12:30:00,45.35,45.43,45.33,45.43,119500.0,40.6271,40.6988,40.6092,40.6988,119500.0
2007-09-10 13:00:00,45.43,45.5,45.33,45.5,169800.0,40.6988,40.7615,40.6092,40.7615,169800.0
2007-09-10 13:30:00,45.5,45.61,45.32,45.37,136700.0,40.7615,40.86,40.6002,40.645,136700.0
2007-09-10 14:00:00,45.35,45.54,45.26,45.51,174500.0,40.6271,40.7973,40.5465,40.7704,174500.0
2007-09-10 14:30:00,45.5,45.64,45.45,45.59,129400.0,40.7615,40.8869,40.7167,40.8421,129400.0
2007-09-10 15:00:00,45.59,46.04,45.51,45.95,231100.0,40.8421,41.2452,40.7704,41.1646,231100.0
2007-09-10 15:30:00,45.96,45.99,45.53,45.56,355100.0,41.1736,41.2004,40.7883,40.8152,355100.0
2007-09-11 09:30:00,45.62,46.03,45.62,45.92,156900.0,40.869,41.2363,40.869,41.1377,156900.0
2007-09-11 10:00:00,45.91,45.97,45.48,45.79,222500.0,41.1288,41.1825,40.7436,41.0213,222500.0
2007-09-11 10:30:00,45.75,45.75,45.57,45.59,105500.0,40.9854,40.9854,40.8242,40.8421,105500.0
2007-09-11 11:00:00,45.57,45.6,45.33,45.39,129100.0,40.8242,40.8511,40.6092,40.6629,129100.0
2007-09-11 11:30:00,45.39,45.41,45.24,45.34,187400.0,40.6629,40.6808,40.5286,40.6181,187400.0
2007-09-11 12:00:00,45.33,45.45,45.32,45.42,84000.0,40.6092,40.7167,40.6002,40.6898,84000.0
2007-09-11 12:30:00,45.42,45.53,45.36,45.39,45200.0,40.6898,40.7883,40.6361,40.6629,45200.0
2007-09-11 13:00:00,45.39,45.47,45.35,45.43,80700.0,40.6629,40.7346,40.6271,40.6988,80700.0
2007-09-11 13:30:00,45.43,45.52,45.37,45.45,66600.0,40.6988,40.7794,40.645,40.7167,66600.0
2007-09-11 14:00:00,45.45,45.72,45.44,45.69,98800.0,40.7167,40.9586,40.7077,40.9317,98800.0
2007-09-11 14:30:00,45.67,45.77,45.67,45.73,112300.0,40.9138,41.0034,40.9138,40.9675,112300.0
2007-09-11 15:00:00,45.73,45.86,45.7,45.81,108400.0,40.9675,41.084,40.9406,41.0392,108400.0
2007-09-11 15:30:00,45.8,45.87,45.46,45.8,253300.0,41.0302,41.0929,40.7256,41.0302,253300.0
2007-09-12 09:30:00,45.78,45.82,45.28,45.61,94800.0,41.0123,41.0481,40.5644,40.86,94800.0
2007-09-12 10:00:00,45.6,45.69,45.5,45.59,102800.0,40.8511,40.9317,40.7615,40.8421,102800.0
2007-09-12 10:30:00,45.58,45.72,45.4,45.43,79400.0,40.8331,40.9586,40.6719,40.6988,79400.0
2007-09-12 11:00:00,45.44,45.63,45.37,45.56,96000.0,40.7077,40.8779,40.645,40.8152,96000.0
2007-09-12 11:30:00,45.56,45.63,45.55,45.56,65300.0,40.8152,40.8779,40.8063,40.8152,65300.0
2007-09-12 12:00:00,45.56,45.65,45.37,45.43,89400.0,40.8152,40.8959,40.645,40.6988,89400.0
2007-09-12 12:30:00,45.42,45.5,45.35,45.45,52400.0,40.6898,40.7615,40.6271,40.7167,52400.0
2007-09-12 13:00:00,45.45,45.45,45.34,45.4,66600.0,40.7167,40.7167,40.6181,40.6719,66600.0
2007-09-12 13:30:00,45.4,45.58,45.35,45.49,73500.0,40.6719,40.8331,40.6271,40.7525,73500.0
2007-09-12 14:00:00,45.48,45.68,45.42,45.57,99400.0,40.7436,40.9227,40.6898,40.8242,99400.0
2007-09-12 14:30:00,45.58,45.66,45.55,45.66,89600.0,40.8331,40.9048,40.8063,40.9048,89600.0
2007-09-12 15:00:00,45.65,45.66,45.48,45.48,86700.0,40.8959,40.9048,40.7436,40.7436,86700.0
2007-09-12 15:30:00,45.47,45.56,45.34,45.43,159400.0,40.7346,40.8152,40.6181,40.6988,159400.0
2007-09-13 09:30:00,45.92,45.98,45.35,45.5,136800.0,41.1377,41.1915,40.6271,40.7615,136800.0
2007-09-13 10:00:00,45.5,45.73,45.41,45.64,113400.0,40.7615,40.9675,40.6808,40.8869,113400.0
2007-09-13 10:30:00,45.64,45.8,45.58,45.65,84800.0,40.8869,41.0302,40.8331,40.8959,84800.0
2007-09-13 11:00:00,45.65,45.72,45.55,45.71,96700.0,40.8959,40.9586,40.8063,40.9496,96700.0
2007-09-13 11:30:00,45.71,45.73,45.52,45.73,90700.0,40.9496,40.9675,40.7794,40.9675,90700.0
2007-09-13 12:00:00,45.73,45.79,45.7,45.74,71200.0,40.9675,41.0213,40.9406,40.9765,71200.0
2007-09-13 12:30:00,45.77,45.77,45.59,45.63,74700.0,41.0034,41.0034,40.8421,40.8779,74700.0
2007-09-13 13:00:00,45.63,45.73,45.6,45.69,131700.0,40.8779,40.9675,40.8511,40.9317,131700.0
2007-09-13 13:30:00,45.68,45.68,45.53,45.56,140300.0,40.9227,40.9227,40.7883,40.8152,140300.0
2007-09-13 14:00:00,45.56,45.69,45.39,45.4,141300.0,40.8152,40.9317,40.6629,40.6719,141300.0
2007-09-13 14:30:00,45.39,45.55,45.38,45.53,88800.0,40.6629,40.8063,40.654,40.7883,88800.0
2007-09-13 15:00:00,45.54,45.64,45.44,45.55,147700.0,40.7973,40.8869,40.7077,40.8063,147700.0
2007-09-13 15:30:00,45.56,45.63,45.43,45.59,211400.0,40.8152,40.8779,40.6988,40.8421,211400.0
2007-09-14 09:30:00,45.31,45.47,45.21,45.37,117500.0,40.5913,40.7346,40.5017,40.645,117500.0
2007-09-14 10:00:00,45.36,45.47,45.33,45.4,85700.0,40.6361,40.7346,40.6092,40.6719,85700.0
2007-09-14 10:30:00,45.41,45.54,45.35,45.38,82200.0,40.6808,40.7973,40.6271,40.654,82200.0
2007-09-14 11:00:00,45.38,45.57,45.37,45.56,101800.0,40.654,40.8242,40.645,40.8152,101800.0
2007-09-14 11:30:00,45.56,45.67,45.55,45.61,359800.0,40.8152,40.9138,40.8063,40.86,359800.0
2007-09-14 12:00:00,45.6,45.69,45.53,45.65,84300.0,40.8511,40.9317,40.7883,40.8959,84300.0
2007-09-14 12:30:00,45.64,45.74,45.55,45.63,64700.0,40.8869,40.9765,40.8063,40.8779,64700.0
2007-09-14 13:00:00,45.63,45.77,45.6,45.74,68400.0,40.8779,41.0034,40.8511,40.9765,68400.0
2007-09-14 13:30:00,45.75,45.78,45.68,45.74,55400.0,40.9854,41.0123,40.9227,40.9765,55400.0
2007-09-14 14:00:00,45.76,45.77,45.7,45.76,51000.0,40.9944,41.0034,40.9406,40.9944,51000.0
2007-09-14 14:30:00,45.75,45.79,45.6,45.68,70200.0,40.9854,41.0213,40.8511,40.9227,70200.0
2007-09-14 15:00:00,45.68,45.73,45.64,45.7,63200.0,40.9227,40.9675,40.8869,40.9406,63200.0
2007-09-14 15:30:00,45.69,45.74,45.57,45.61,219900.0,40.9317,40.9765,40.8242,40.86,219900.0
2007-09-17 09:30:00,45.3,45.68,45.25,45.57,100600.0,40.5823,40.9227,40.5375,40.8242,100600.0
2007-09-17 10:00:00,45.58,45.59,45.31,45.33,62400.0,40.8331,40.8421,40.5913,40.6092,62400.0
2007-09-17 10:30:00,45.33,45.37,45.13,45.36,152500.0,40.6092,40.645,40.43,40.6361,152500.0
2007-09-17 11:00:00,45.37,45.4,45.29,45.33,71700.0,40.645,40.6719,40.5733,40.6092,71700.0
2007-09-17 11:30:00,45.31,45.42,45.28,45.38,68900.0,40.5913,40.6898,40.5644,40.654,68900.0
2007-09-17 12:00:00,45.4,45.42,45.24,45.4,85700.0,40.6719,40.6898,40.5286,40.6719,85700.0
2007-09-17 12:30:00,45.39,45.48,45.37,45.47,62000.0,40.6629,40.7436,40.645,40.7346,62000.0
2007-09-17 13:00:00,45.47,45.48,45.38,45.39,67900.0,40.7346,40.7436,40.654,40.6629,67900.0
2007-09-17 13:30:00,45.39,45.44,45.34,45.36,73400.0,40.6629,40.7077,40.6181,40.6361,73400.0
2007-09-17 14:00:00,45.36,45.46,45.32,45.42,69700.0,40.6361,40.7256,40.6002,40.6898,69700.0
2007-09-17 14:30:00,45.42,45.49,45.41,45.46,93200.0,40.6898,40.7525,40.6808,40.7256,93200.0
2007-09-17 15:00:00,45.47,45.57,45.44,45.45,168900.0,40.7346,40.8242,40.7077,40.7167,168900.0
2007-09-17 15:30:00,45.45,45.52,45.39,45.47,206200.0,40.7167,40.7794,40.6629,40.7346,206200.0
2007-09-18 09:30:00,45.65,45.98,45.44,45.56,92700.0,40.8959,41.1915,40.7077,40.8152,92700.0
2007-09-18 10:00:00,45.56,45.65,45.53,45.65,64800.0,40.8152,40.8959,40.7883,40.8959,64800.0
2007-09-18 10:30:00,45.65,45.74,45.59,45.7,106700.0,40.8959,40.9765,40.8421,40.9406,106700.0
2007-09-18 11:00:00,45.7,45.96,45.64,45.91,162000.0,40.9406,41.1736,40.8869,41.1288,162000.0
2007-09-18 11:30:00,45.91,46.0,45.9,45.98,97800.0,41.1288,41.2094,41.1198,41.1915,97800.0
2007-09-18 12:00:00,45.99,46.0,45.95,45.99,66900.0,41.2004,41.2094,41.1646,41.2004,66900.0
2007-09-18 12:30:00,45.98,46.0,45.95,45.98,73100.0,41.1915,41.2094,41.1646,41.1915,73100.0
2007-09-18 13:00:00,45.98,46.06,45.98,46.02,118200.0,41.1915,41.2632,41.1915,41.2273,118200.0
2007-09-18 13:30:00,46.03,46.04,45.96,45.99,61100.0,41.2363,41.2452,41.1736,41.2004,61100.0
2007-09-18 14:00:00,45.99,46.53,45.8,46.35,361400.0,41.2004,41.6842,41.0302,41.523,361400.0
2007-09-18 14:30:00,46.35,46.9,46.35,46.71,295700.0,41.523,42.0157,41.523,41.8455,295700.0
2007-09-18 15:00:00,46.7,46.87,46.56,46.84,213000.0,41.8365,41.9888,41.7111,41.9619,213000.0
2007-09-18 15:30:00,46.84,46.98,46.8,46.97,572600.0,41.9619,42.0873,41.9261,42.0784,572600.0
2007-09-19 09:30:00,47.32,47.47,47.16,47.32,404100.0,42.3919,42.5263,42.2486,42.3919,404100.0
2007-09-19 10:00:00,47.31,47.35,47.26,47.3,296800.0,42.383,42.4188,42.3382,42.374,296800.0
2007-09-19 10:30:00,47.3,47.32,47.24,47.3,179900.0,42.374,42.3919,42.3203,42.374,179900.0
2007-09-19 11:00:00,47.3,47.49,47.27,47.4,152000.0,42.374,42.5442,42.3471,42.4636,152000.0
2007-09-19 11:30:00,47.41,47.43,47.27,47.31,181500.0,42.4726,42.4905,42.3471,42.383,181500.0
2007-09-19 12:00:00,47.31,47.34,47.25,47.32,103500.0,42.383,42.4099,42.3292,42.3919,103500.0
2007-09-19 12:30:00,47.3,47.31,47.18,47.26,67700.0,42.374,42.383,42.2665,42.3382,67700.0
2007-09-19 13:00:00,47.25,47.33,47.22,47.26,170100.0,42.3292,42.4009,42.3023,42.3382,170100.0
2007-09-19 13:30:00,47.26,47.34,47.24,47.26,199800.0,42.3382,42.4099,42.3203,42.3382,199800.0
2007-09-19 14:00:00,47.26,47.31,47.04,47.16,139200.0,42.3382,42.383,42.1411,42.2486,139200.0
2007-09-19 14:30:00,47.16,47.31,47.15,47.26,123900.0,42.2486,42.383,42.2396,42.3382,123900.0
2007-09-19 15:00:00,47.24,47.34,47.18,47.31,153300.0,42.3203,42.4099,42.2665,42.383,153300.0
2007-09-19 15:30:00,47.31,47.32,47.17,47.29,239700.0,42.383,42.3919,42.2576,42.3651,239700.0
2007-09-20 09:30:00,47.38,47.38,46.79,47.06,112800.0,42.4457,42.4457,41.9171,42.159,112800.0
2007-09-20 10:00:00,47.07,47.25,46.99,47.02,141900.0,42.168,42.3292,42.0963,42.1232,141900.0
2007-09-20 10:30:00,47.05,47.09,47.0,47.0,226100.0,42.1501,42.1859,42.1053,42.1053,226100.0
2007-09-20 11:00:00,47.01,47.08,47.0,47.04,144300.0,42.1142,42.1769,42.1053,42.1411,144300.0
2007-09-20 11:30:00,47.05,47.17,47.03,47.15,49000.0,42.1501,42.2576,42.1321,42.2396,49000.0
2007-09-20 12:00:00,47.16,47.23,47.06,47.08,148200.0,42.2486,42.3113,42.159,42.1769,148200.0
2007-09-20 12:30:00,47.09,47.17,47.06,47.16,56300.0,42.1859,42.2576,42.159,42.2486,56300.0
2007-09-20 13:00:00,47.15,47.16,47.02,47.06,60800.0,42.2396,42.2486,42.1232,42.159,60800.0
2007-09-20 13:30:00,47.06,47.17,47.03,47.12,43600.0,42.159,42.2576,42.1321,42.2128,43600.0
2007-09-20 14:00:00,47.11,47.13,47.0,47.03,61500.0,42.2038,42.2217,42.1053,42.1321,61500.0
2007-09-20 14:30:00,47.03,47.05,46.84,46.92,72700.0,42.1321,42.1501,41.9619,42.0336,72700.0
2007-09-20 15:00:00,46.91,47.04,46.83,46.97,100500.0,42.0246,42.1411,41.953,42.0784,100500.0
2007-09-20 15:30:00,46.95,47.02,46.87,46.87,134300.0,42.0605,42.1232,41.9888,41.9888,134300.0
2007-09-21 09:30:00,46.87,47.57,46.08,47.26,1121800.0,41.9888,42.6159,41.2811,42.3382,1121800.0
2007-09-21 10:00:00,47.26,47.43,47.25,47.37,178600.0,42.3382,42.4905,42.3292,42.4367,178600.0
2007-09-21 10:30:00,47.37,47.47,47.36,47.43,177800.0,42.4367,42.5263,42.4278,42.4905,177800.0
2007-09-21 11:00:00,47.43,47.49,47.4,47.47,264700.0,42.4905,42.5442,42.4636,42.5263,264700.0
2007-09-21 11:30:00,47.47,47.53,47.44,47.5,358600.0,42.5263,42.5801,42.4994,42.5532,358600.0
2007-09-21 12:00:00,47.51,47.62,47.49,47.61,133500.0,42.5621,42.6607,42.5442,42.6517,133500.0
2007-09-21 12:30:00,47.62,47.71,47.55,47.6,192100.0,42.6607,42.7413,42.598,42.6428,192100.0
2007-09-21 13:00:00,47.6,47.61,47.54,47.55,44700.0,42.6428,42.6517,42.589,42.598,44700.0
2007-09-21 13:30:00,47.56,47.57,46.84,47.52,146000.0,42.6069,42.6159,41.9619,42.5711,146000.0
2007-09-21 14:00:00,47.53,47.6,47.48,47.56,96000.0,42.5801,42.6428,42.5353,42.6069,96000.0
2007-09-21 14:30:00,47.56,47.58,47.47,47.49,132500.0,42.6069,42.6249,42.5263,42.5442,132500.0
2007-09-21 15:00:00,47.49,47.62,47.44,47.53,260100.0,42.5442,42.6607,42.4994,42.5801,260100.0
2007-09-21 15:30:00,47.53,47.74,47.49,47.66,531900.0,42.5801,42.7682,42.5442,42.6965,531900.0
2007-09-24 09:30:00,47.55,47.78,47.42,47.68,454700.0,42.598,42.804,42.4815,42.7144,454700.0
2007-09-24 10:00:00,47.68,47.85,47.58,47.79,217400.0,42.7144,42.8667,42.6249,42.813,217400.0
2007-09-24 10:30:00,47.79,47.79,47.53,47.59,384700.0,42.813,42.813,42.5801,42.6338,384700.0
2007-09-24 11:00:00,47.58,47.71,47.52,47.63,173200.0,42.6249,42.7413,42.5711,42.6696,173200.0
2007-09-24 11:30:00,47.64,47.64,47.56,47.62,186600.0,42.6786,42.6786,42.6069,42.6607,186600.0
2007-09-24 12:00:00,47.61,47.8,47.61,47.72,248200.0,42.6517,42.8219,42.6517,42.7503,248200.0
2007-09-24 12:30:00,47.72,47.85,47.64,47.72,214100.0,42.7503,42.8667,42.6786,42.7503,214100.0
2007-09-24 13:00:00,47.71,47.77,47.6,47.63,265800.0,42.7413,42.7951,42.6428,42.6696,265800.0
2007-09-24 13:30:00,47.61,47.66,47.49,47.61,126600.0,42.6517,42.6965,42.5442,42.6517,126600.0
2007-09-24 14:00:00,47.61,47.69,47.57,47.57,153200.0,42.6517,42.7234,42.6159,42.6159,153200.0
2007-09-24 14:30:00,47.59,47.62,47.54,47.6,140100.0,42.6338,42.6607,42.589,42.6428,140100.0
2007-09-24 15:00:00,47.6,47.6,47.5,47.55,241000.0,42.6428,42.6428,42.5532,42.598,241000.0
2007-09-24 15:30:00,47.55,47.65,47.48,47.61,279000.0,42.598,42.6876,42.5353,42.6517,279000.0
2007-09-25 09:30:00,47.35,47.48,47.1,47.25,336100.0,42.4188,42.5353,42.1948,42.3292,336100.0
2007-09-25 10:00:00,47.25,47.44,47.15,47.38,145400.0,42.3292,42.4994,42.2396,42.4457,145400.0
2007-09-25 10:30:00,47.38,47.54,47.35,47.38,321300.0,42.4457,42.589,42.4188,42.4457,321300.0
2007-09-25 11:00:00,47.39,47.44,47.21,47.26,165100.0,42.4546,42.4994,42.2934,42.3382,165100.0
2007-09-25 11:30:00,47.26,47.33,47.17,47.33,114400.0,42.3382,42.4009,42.2576,42.4009,114400.0
2007-09-25 12:00:00,47.32,47.36,47.25,47.34,96300.0,42.3919,42.4278,42.3292,42.4099,96300.0
2007-09-25 12:30:00,47.33,47.43,47.3,47.41,45500.0,42.4009,42.4905,42.374,42.4726,45500.0
2007-09-25 13:00:00,47.4,47.52,47.37,47.46,112900.0,42.4636,42.5711,42.4367,42.5174,112900.0
2007-09-25 13:30:00,47.47,47.48,47.37,47.41,200100.0,42.5263,42.5353,42.4367,42.4726,200100.0
2007-09-25 14:00:00,47.4,47.43,47.37,47.39,172500.0,42.4636,42.4905,42.4367,42.4546,172500.0
2007-09-25 14:30:00,47.4,47.49,47.34,47.48,127500.0,42.4636,42.5442,42.4099,42.5353,127500.0
2007-09-25 15:00:00,47.48,47.48,47.39,47.4,194000.0,42.5353,42.5353,42.4546,42.4636,194000.0
2007-09-25 15:30:00,47.4,47.54,47.38,47.49,428000.0,42.4636,42.589,42.4457,42.5442,428000.0
2007-09-26 09:30:00,47.67,47.78,47.45,47.62,198500.0,42.7055,42.804,42.5084,42.6607,198500.0
2007-09-26 10:00:00,47.63,47.64,47.3,47.3,144700.0,42.6696,42.6786,42.374,42.374,144700.0
2007-09-26 10:30:00,47.3,47.38,47.14,47.36,111500.0,42.374,42.4457,42.2307,42.4278,111500.0
2007-09-26 11:00:00,47.36,47.71,47.36,47.7,163700.0,42.4278,42.7413,42.4278,42.7324,163700.0
2007-09-26 11:30:00,47.69,47.69,47.5,47.58,478600.0,42.7234,42.7234,42.5532,42.6249,478600.0
2007-09-26 12:00:00,47.59,47.61,47.56,47.6,229900.0,42.6338,42.6517,42.6069,42.6428,229900.0
2007-09-26 12:30:00,47.61,47.64,47.56,47.62,530100.0,42.6517,42.6786,42.6069,42.6607,530100.0
2007-09-26 13:00:00,47.63,47.66,47.6,47.64,375800.0,42.6696,42.6965,42.6428,42.6786,375800.0
2007-09-26 13:30:00,47.65,47.65,47.52,47.63,186000.0,42.6876,42.6876,42.5711,42.6696,186000.0
2007-09-26 14:00:00,47.63,47.78,47.63,47.74,236400.0,42.6696,42.804,42.6696,42.7682,236400.0
2007-09-26 14:30:00,47.74,47.87,47.74,47.82,229500.0,42.7682,42.8847,42.7682,42.8399,229500.0
2007-09-26 15:00:00,47.81,47.9,47.76,47.85,323900.0,42.8309,42.9115,42.7861,42.8667,323900.0
2007-09-26 15:30:00,47.84,47.87,47.75,47.84,582100.0,42.8578,42.8847,42.7772,42.8578,582100.0
2007-09-27 09:30:00,48.13,48.16,47.99,48.08,111100.0,43.1176,43.1445,42.9922,43.0728,111100.0
2007-09-27 10:00:00,48.08,48.12,47.89,48.04,73800.0,43.0728,43.1086,42.9026,43.037,73800.0
2007-09-27 10:30:00,48.04,48.13,48.0,48.02,428600.0,43.037,43.1176,43.0011,43.019,428600.0
2007-09-27 11:00:00,48.06,48.08,47.82,47.93,63700.0,43.0549,43.0728,42.8399,42.9384,63700.0
2007-09-27 11:30:00,47.91,48.01,47.88,47.97,42700.0,42.9205,43.0101,42.8936,42.9742,42700.0
2007-09-27 12:00:00,47.98,48.08,47.87,47.97,58500.0,42.9832,43.0728,42.8847,42.9742,58500.0
2007-09-27 12:30:00,47.95,48.06,47.93,47.99,56100.0,42.9563,43.0549,42.9384,42.9922,56100.0
2007-09-27 13:00:00,47.98,48.02,47.94,47.98,57700.0,42.9832,43.019,42.9474,42.9832,57700.0
2007-09-27 13:30:00,47.99,48.05,47.95,47.99,63900.0,42.9922,43.0459,42.9563,42.9922,63900.0
2007-09-27 14:00:00,47.99,48.03,47.96,47.98,169700.0,42.9922,43.028,42.9653,42.9832,169700.0
2007-09-27 14:30:00,47.99,48.08,47.96,48.07,464200.0,42.9922,43.0728,42.9653,43.0638,464200.0
2007-09-27 15:00:00,48.08,48.23,48.07,48.19,243900.0,43.0728,43.2072,43.0638,43.1713,243900.0
2007-09-27 15:30:00,48.2,48.26,48.13,48.25,159200.0,43.1803,43.234,43.1176,43.2251,159200.0
2007-09-28 09:30:00,48.41,49.1,48.25,48.6,325100.0,43.3684,43.9866,43.2251,43.5386,325100.0
2007-09-28 10:00:00,48.63,48.66,48.32,48.33,116500.0,43.5655,43.5924,43.2878,43.2967,116500.0
2007-09-28 10:30:00,48.32,48.41,48.17,48.39,89100.0,43.2878,43.3684,43.1534,43.3505,89100.0
2007-09-28 11:00:00,48.39,48.63,48.39,48.6,179400.0,43.3505,43.5655,43.3505,43.5386,179400.0
2007-09-28 11:30:00,48.58,48.6,48.47,48.49,86500.0,43.5207,43.5386,43.4222,43.4401,86500.0
2007-09-28 12:00:00,48.49,48.49,48.27,48.3,69000.0,43.4401,43.4401,43.243,43.2699,69000.0
2007-09-28 12:30:00,48.31,48.41,48.29,48.3,107000.0,43.2788,43.3684,43.2609,43.2699,107000.0
2007-09-28 13:00:00,48.34,48.47,48.3,48.41,69600.0,43.3057,43.4222,43.2699,43.3684,69600.0
2007-09-28 13:30:00,48.4,48.43,48.33,48.35,44300.0,43.3595,43.3863,43.2967,43.3147,44300.0
2007-09-28 14:00:00,48.37,48.4,48.24,48.3,99700.0,43.3326,43.3595,43.2161,43.2699,99700.0
2007-09-28 14:30:00,48.3,48.37,48.26,48.37,110300.0,43.2699,43.3326,43.234,43.3326,110300.0
2007-09-28 15:00:00,48.35,48.37,48.15,48.34,176600.0,43.3147,43.3326,43.1355,43.3057,176600.0
2007-09-28 15:30:00,48.33,48.4,48.31,48.4,239600.0,43.2967,43.3595,43.2788,43.3595,239600.0
2007-10-01 09:30:00,48.59,48.78,48.37,48.74,160100.0,43.5297,43.6999,43.3326,43.664,160100.0
2007-10-01 10:00:00,48.75,48.89,48.64,48.64,243300.0,43.673,43.7984,43.5745,43.5745,243300.0
2007-10-01 10:30:00,48.64,48.71,48.53,48.57,174200.0,43.5745,43.6372,43.4759,43.5118,174200.0
2007-10-01 11:00:00,48.57,48.59,48.44,48.45,141300.0,43.5118,43.5297,43.3953,43.4043,141300.0
2007-10-01 11:30:00,48.46,48.75,48.45,48.69,203100.0,43.4132,43.673,43.4043,43.6193,203100.0
2007-10-01 12:00:00,48.71,48.78,48.56,48.71,146500.0,43.6372,43.6999,43.5028,43.6372,146500.0
2007-10-01 12:30:00,48.71,48.82,48.68,48.8,103200.0,43.6372,43.7357,43.6103,43.7178,103200.0
2007-10-01 13:00:00,48.79,48.9,48.79,48.86,116500.0,43.7088,43.8074,43.7088,43.7716,116500.0
2007-10-01 13:30:00,48.86,48.92,48.73,48.9,285600.0,43.7716,43.8253,43.6551,43.8074,285600.0
2007-10-01 14:00:00,48.91,49.06,48.9,49.0,155100.0,43.8163,43.9507,43.8074,43.897,155100.0
2007-10-01 14:30:00,48.98,49.22,48.97,49.08,245400.0,43.8791,44.0941,43.8701,43.9686,245400.0
2007-10-01 15:00:00,49.09,49.13,48.95,49.0,125000.0,43.9776,44.0134,43.8522,43.897,125000.0
2007-10-01 15:30:00,49.0,49.16,48.95,49.11,288900.0,43.897,44.0403,43.8522,43.9955,288900.0
2007-10-02 09:30:00,49.15,49.29,48.9,48.9,176000.0,44.0314,44.1568,43.8074,43.8074,176000.0
2007-10-02 10:00:00,48.91,49.09,48.89,48.99,193700.0,43.8163,43.9776,43.7984,43.888,193700.0
2007-10-02 10:30:00,48.98,49.0,48.95,48.97,89100.0,43.8791,43.897,43.8522,43.8701,89100.0
2007-10-02 11:00:00,48.99,49.01,48.95,48.98,88000.0,43.888,43.9059,43.8522,43.8791,88000.0
2007-10-02 11:30:00,49.0,49.06,48.95,48.96,120200.0,43.897,43.9507,43.8522,43.8611,120200.0
2007-10-02 12:00:00,48.97,49.04,48.95,49.0,107200.0,43.8701,43.9328,43.8522,43.897,107200.0
2007-10-02 12:30:00,49.0,49.03,48.82,48.86,245500.0,43.897,43.9238,43.7357,43.7716,245500.0
2007-10-02 13:00:00,48.86,48.89,48.8,48.85,421400.0,43.7716,43.7984,43.7178,43.7626,421400.0
2007-10-02 13:30:00,48.86,48.95,48.83,48.95,315300.0,43.7716,43.8522,43.7447,43.8522,315300.0
2007-10-02 14:00:00,48.94,49.21,48.93,49.13,110400.0,43.8432,44.0851,43.8343,44.0134,110400.0
2007-10-02 14:30:00,49.14,49.17,49.08,49.12,105000.0,44.0224,44.0493,43.9686,44.0045,105000.0
2007-10-02 15:00:00,49.12,49.13,48.97,49.01,139600.0,44.0045,44.0134,43.8701,43.9059,139600.0
2007-10-02 15:30:00,49.0,49.17,48.94,49.12,234900.0,43.897,44.0493,43.8432,44.0045,234900.0
2007-10-03 09:30:00,49.0,49.2,48.87,48.98,183500.0,43.897,44.0761,43.7805,43.8791,183500.0
2007-10-03 10:00:00,48.97,49.16,48.95,49.1,95200.0,43.8701,44.0403,43.8522,43.9866,95200.0
2007-10-03 10:30:00,49.09,49.18,48.96,49.09,79500.0,43.9776,44.0582,43.8611,43.9776,79500.0
2007-10-03 11:00:00,49.08,49.14,49.04,49.12,94200.0,43.9686,44.0224,43.9328,44.0045,94200.0
2007-10-03 11:30:00,49.13,49.22,49.1,49.21,99200.0,44.0134,44.0941,43.9866,44.0851,99200.0
2007-10-03 12:00:00,49.21,49.24,49.1,49.13,71700.0,44.0851,44.112,43.9866,44.0134,71700.0
2007-10-03 12:30:00,49.11,49.21,49.06,49.2,46600.0,43.9955,44.0851,43.9507,44.0761,46600.0
2007-10-03 13:00:00,49.21,49.24,49.01,49.09,111100.0,44.0851,44.112,43.9059,43.9776,111100.0
2007-10-03 13:30:00,49.08,49.2,49.07,49.11,70900.0,43.9686,44.0761,43.9597,43.9955,70900.0
2007-10-03 14:00:00,49.11,49.12,49.02,49.07,83200.0,43.9955,44.0045,43.9149,43.9597,83200.0
2007-10-03 14:30:00,49.07,49.18,49.04,49.18,122800.0,43.9597,44.0582,43.9328,44.0582,122800.0
2007-10-03 15:00:00,49.16,49.24,49.09,49.11,86400.0,44.0403,44.112,43.9776,43.9955,86400.0
2007-10-03 15:30:00,49.1,49.31,49.1,49.25,339600.0,43.9866,44.1747,43.9866,44.1209,339600.0
2007-10-04 09:30:00,49.33,49.65,49.2,49.26,207100.0,44.1926,44.4793,44.0761,44.1299,207100.0
2007-10-04 10:00:00,49.28,49.34,49.12,49.26,110800.0,44.1478,44.2016,44.0045,44.1299,110800.0
2007-10-04 10:30:00,49.26,49.37,49.2,49.33,65200.0,44.1299,44.2284,44.0761,44.1926,65200.0
2007-10-04 11:00:00,49.34,49.35,49.28,49.28,68500.0,44.2016,44.2105,44.1478,44.1478,68500.0
2007-10-04 11:30:00,49.29,49.33,49.19,49.28,104900.0,44.1568,44.1926,44.0672,44.1478,104900.0
2007-10-04 12:00:00,49.26,49.3,49.17,49.3,84600.0,44.1299,44.1657,44.0493,44.1657,84600.0
2007-10-04 12:30:00,49.3,49.31,49.19,49.29,101700.0,44.1657,44.1747,44.0672,44.1568,101700.0
2007-10-04 13:00:00,49.28,49.29,49.23,49.27,60900.0,44.1478,44.1568,44.103,44.1389,60900.0
2007-10-04 13:30:00,49.26,49.3,49.22,49.25,88600.0,44.1299,44.1657,44.0941,44.1209,88600.0
2007-10-04 14:00:00,49.26,49.27,49.22,49.25,69000.0,44.1299,44.1389,44.0941,44.1209,69000.0
2007-10-04 14:30:00,49.24,49.38,49.23,49.36,119600.0,44.112,44.2374,44.103,44.2195,119600.0
2007-10-04 15:00:00,49.35,49.38,49.28,49.38,99500.0,44.2105,44.2374,44.1478,44.2374,99500.0
2007-10-04 15:30:00,49.37,49.65,49.37,49.61,221400.0,44.2284,44.4793,44.2284,44.4434,221400.0
2007-10-05 09:30:00,49.79,50.0,49.63,49.73,87900.0,44.6047,44.7928,44.4614,44.5509,87900.0
2007-10-05 10:00:00,49.73,49.83,49.54,49.56,65000.0,44.5509,44.6405,44.3807,44.3987,65000.0
2007-10-05 10:30:00,49.55,49.61,49.46,49.51,119800.0,44.3897,44.4434,44.3091,44.3539,119800.0
2007-10-05 11:00:00,49.51,49.66,49.51,49.56,110700.0,44.3539,44.4882,44.3539,44.3987,110700.0
2007-10-05 11:30:00,49.57,49.66,49.53,49.6,96800.0,44.4076,44.4882,44.3718,44.4345,96800.0
2007-10-05 12:00:00,49.59,49.6,49.42,49.54,88500.0,44.4255,44.4345,44.2732,44.3807,88500.0
2007-10-05 12:30:00,49.53,49.56,49.4,49.41,49500.0,44.3718,44.3987,44.2553,44.2643,49500.0
2007-10-05 13:00:00,49.44,49.45,49.27,49.31,98900.0,44.2911,44.3001,44.1389,44.1747,98900.0
2007-10-05 13:30:00,49.33,49.63,49.29,49.57,91500.0,44.1926,44.4614,44.1568,44.4076,91500.0
2007-10-05 14:00:00,49.57,49.66,49.53,49.63,91200.0,44.4076,44.4882,44.3718,44.4614,91200.0
2007-10-05 14:30:00,49.63,49.78,49.62,49.73,69200.0,44.4614,44.5957,44.4524,44.5509,69200.0
2007-10-05 15:00:00,49.74,49.88,49.71,49.76,88200.0,44.5599,44.6853,44.533,44.5778,88200.0
2007-10-05 15:30:00,49.76,49.83,49.59,49.6,191800.0,44.5778,44.6405,44.4255,44.4345,191800.0
2007-10-08 09:30:00,49.67,49.85,49.36,49.57,125000.0,44.4972,44.6585,44.2195,44.4076,125000.0
2007-10-08 10:00:00,49.58,49.78,49.57,49.6,112900.0,44.4166,44.5957,44.4076,44.4345,112900.0
2007-10-08 10:30:00,49.62,49.62,49.49,49.52,81500.0,44.4524,44.4524,44.3359,44.3628,81500.0
2007-10-08 11:00:00,49.5,49.54,49.29,49.29,70800.0,44.3449,44.3807,44.1568,44.1568,70800.0
2007-10-08 11:30:00,49.31,49.36,49.21,49.34,55900.0,44.1747,44.2195,44.0851,44.2016,55900.0
2007-10-08 12:00:00,49.34,49.36,49.29,49.31,28500.0,44.2016,44.2195,44.1568,44.1747,28500.0
2007-10-08 12:30:00,49.31,49.33,49.25,49.27,36700.0,44.1747,44.1926,44.1209,44.1389,36700.0
2007-10-08 13:00:00,49.25,49.27,49.22,49.25,51300.0,44.1209,44.1389,44.0941,44.1209,51300.0
2007-10-08 13:30:00,49.25,49.25,49.11,49.14,74300.0,44.1209,44.1209,43.9955,44.0224,74300.0
2007-10-08 14:00:00,49.14,49.26,49.13,49.26,77400.0,44.0224,44.1299,44.0134,44.1299,77400.0
2007-10-08 14:30:00,49.26,49.27,49.12,49.14,70000.0,44.1299,44.1389,44.0045,44.0224,70000.0
2007-10-08 15:00:00,49.14,49.2,49.12,49.18,69400.0,44.0224,44.0761,44.0045,44.0582,69400.0
2007-10-08 15:30:00,49.18,49.23,49.14,49.22,171000.0,44.0582,44.103,44.0224,44.0941,171000.0
2007-10-09 09:30:00,49.62,49.64,49.17,49.22,88400.0,44.4524,44.4703,44.0493,44.0941,88400.0
2007-10-09 10:00:00,49.2,49.33,49.19,49.25,92600.0,44.0761,44.1926,44.0672,44.1209,92600.0
2007-10-09 10:30:00,49.24,49.32,49.19,49.3,101700.0,44.112,44.1836,44.0672,44.1657,101700.0
2007-10-09 11:00:00,49.3,49.41,49.29,49.41,82700.0,44.1657,44.2643,44.1568,44.2643,82700.0
2007-10-09 11:30:00,49.4,49.52,49.39,49.44,63100.0,44.2553,44.3628,44.2464,44.2911,63100.0
2007-10-09 12:00:00,49.43,49.47,49.42,49.43,57400.0,44.2822,44.318,44.2732,44.2822,57400.0
2007-10-09 12:30:00,49.44,49.44,49.36,49.41,89100.0,44.2911,44.2911,44.2195,44.2643,89100.0
2007-10-09 13:00:00,49.4,49.53,49.38,49.41,120700.0,44.2553,44.3718,44.2374,44.2643,120700.0
2007-10-09 13:30:00,49.41,49.58,49.4,49.51,78800.0,44.2643,44.4166,44.2553,44.3539,78800.0
2007-10-09 14:00:00,49.51,49.68,49.42,49.67,127800.0,44.3539,44.5062,44.2732,44.4972,127800.0
2007-10-09 14:30:00,49.67,49.77,49.64,49.69,147100.0,44.4972,44.5868,44.4703,44.5151,147100.0
2007-10-09 15:00:00,49.7,49.7,49.61,49.62,249000.0,44.5241,44.5241,44.4434,44.4524,249000.0
2007-10-09 15:30:00,49.64,49.65,49.52,49.61,378900.0,44.4703,44.4793,44.3628,44.4434,378900.0
2007-10-10 09:30:00,49.54,49.78,49.15,49.32,83000.0,44.3807,44.5957,44.0314,44.1836,83000.0
2007-10-10 10:00:00,49.31,49.44,49.3,49.39,78000.0,44.1747,44.2911,44.1657,44.2464,78000.0
2007-10-10 10:30:00,49.39,49.42,49.35,49.37,95000.0,44.2464,44.2732,44.2105,44.2284,95000.0
2007-10-10 11:00:00,49.38,49.52,49.36,49.5,83400.0,44.2374,44.3628,44.2195,44.3449,83400.0
2007-10-10 11:30:00,49.51,49.58,49.4,49.4,71400.0,44.3539,44.4166,44.2553,44.2553,71400.0
2007-10-10 12:00:00,49.41,49.47,49.4,49.41,73000.0,44.2643,44.318,44.2553,44.2643,73000.0
2007-10-10 12:30:00,49.42,49.46,49.35,49.42,53900.0,44.2732,44.3091,44.2105,44.2732,53900.0
2007-10-10 13:00:00,49.43,49.43,49.15,49.16,51300.0,44.2822,44.2822,44.0314,44.0403,51300.0
2007-10-10 13:30:00,49.16,49.22,49.07,49.18,117500.0,44.0403,44.0941,43.9597,44.0582,117500.0
2007-10-10 14:00:00,49.18,49.33,49.16,49.33,54300.0,44.0582,44.1926,44.0403,44.1926,54300.0
2007-10-10 14:30:00,49.32,49.47,49.31,49.4,78500.0,44.1836,44.318,44.1747,44.2553,78500.0
2007-10-10 15:00:00,49.4,49.63,49.39,49.54,124600.0,44.2553,44.4614,44.2464,44.3807,124600.0
2007-10-10 15:30:00,49.54,49.62,49.54,49.56,216300.0,44.3807,44.4524,44.3807,44.3987,216300.0
2007-10-11 09:30:00,49.9,50.0,49.64,49.79,174900.0,44.7032,44.7928,44.4703,44.6047,174900.0
2007-10-11 10:00:00,49.8,49.99,49.77,49.96,79100.0,44.6137,44.7839,44.5868,44.757,79100.0
2007-10-11 10:30:00,49.95,50.24,49.94,50.24,158100.0,44.748,45.0078,44.7391,45.0078,158100.0
2007-10-11 11:00:00,50.24,50.37,50.23,50.35,208000.0,45.0078,45.1243,44.9989,45.1064,208000.0
2007-10-11 11:30:00,50.35,50.5,50.34,50.49,88100.0,45.1064,45.2408,45.0974,45.2318,88100.0
2007-10-11 12:00:00,50.49,50.62,50.47,50.6,143900.0,45.2318,45.3483,45.2139,45.3303,143900.0
2007-10-11 12:30:00,50.62,50.64,50.58,50.59,46300.0,45.3483,45.3662,45.3124,45.3214,46300.0
2007-10-11 13:00:00,50.6,50.65,50.56,50.57,86000.0,45.3303,45.3751,45.2945,45.3035,86000.0
2007-10-11 13:30:00,50.57,50.65,50.53,50.55,77300.0,45.3035,45.3751,45.2676,45.2856,77300.0
2007-10-11 14:00:00,50.55,50.58,50.22,50.3,236300.0,45.2856,45.3124,44.9899,45.0616,236300.0
2007-10-11 14:30:00,50.29,50.52,50.21,50.41,248900.0,45.0526,45.2587,44.981,45.1601,248900.0
2007-10-11 15:00:00,50.4,50.43,49.72,49.74,237700.0,45.1512,45.178,44.542,44.5599,237700.0
2007-10-11 15:30:00,49.73,50.14,49.68,50.11,209000.0,44.5509,44.9182,44.5062,44.8914,209000.0
2007-10-12 09:30:00,50.1,50.21,49.86,49.88,80100.0,44.8824,44.981,44.6674,44.6853,80100.0
2007-10-12 10:00:00,49.88,50.05,49.76,50.03,73900.0,44.6853,44.8376,44.5778,44.8197,73900.0
2007-10-12 10:30:00,50.02,50.09,49.97,50.03,129900.0,44.8107,44.8735,44.766,44.8197,129900.0
2007-10-12 11:00:00,50.03,50.24,50.03,50.17,83800.0,44.8197,45.0078,44.8197,44.9451,83800.0
2007-10-12 11:30:00,50.17,50.2,50.13,50.15,99400.0,44.9451,44.972,44.9093,44.9272,99400.0
2007-10-12 12:00:00,50.15,50.29,50.13,50.19,40200.0,44.9272,45.0526,44.9093,44.963,40200.0
2007-10-12 12:30:00,50.19,50.24,50.11,50.2,51500.0,44.963,45.0078,44.8914,44.972,51500.0
2007-10-12 13:00:00,50.19,50.19,49.96,50.08,32800.0,44.963,44.963,44.757,44.8645,32800.0
2007-10-12 13:30:00,50.06,50.17,49.98,50.03,36100.0,44.8466,44.9451,44.7749,44.8197,36100.0
2007-10-12 14:00:00,50.02,50.14,49.97,50.0,42600.0,44.8107,44.9182,44.766,44.7928,42600.0
2007-10-12 14:30:00,49.98,50.06,49.92,49.94,52300.0,44.7749,44.8466,44.7212,44.7391,52300.0
2007-10-12 15:00:00,49.94,50.06,49.84,49.98,155700.0,44.7391,44.8466,44.6495,44.7749,155700.0
2007-10-12 15:30:00,49.98,50.08,49.9,50.06,134400.0,44.7749,44.8645,44.7032,44.8466,134400.0
2007-10-15 09:30:00,50.52,50.52,50.04,50.26,174500.0,45.2587,45.2587,44.8287,45.0258,174500.0
2007-10-15 10:00:00,50.25,50.31,50.2,50.2,80100.0,45.0168,45.0705,44.972,44.972,80100.0
2007-10-15 10:30:00,50.19,50.22,49.97,49.97,86600.0,44.963,44.9899,44.766,44.766,86600.0
2007-10-15 11:00:00,49.98,49.98,49.67,49.73,118600.0,44.7749,44.7749,44.4972,44.5509,118600.0
2007-10-15 11:30:00,49.72,49.79,49.64,49.76,56200.0,44.542,44.6047,44.4703,44.5778,56200.0
2007-10-15 12:00:00,49.76,49.87,49.65,49.67,57000.0,44.5778,44.6764,44.4793,44.4972,57000.0
2007-10-15 12:30:00,49.65,49.66,49.48,49.57,86500.0,44.4793,44.4882,44.327,44.4076,86500.0
2007-10-15 13:00:00,49.54,49.56,49.45,49.5,46600.0,44.3807,44.3987,44.3001,44.3449,46600.0
2007-10-15 13:30:00,49.5,49.56,49.44,49.51,71100.0,44.3449,44.3987,44.2911,44.3539,71100.0
2007-10-15 14:00:00,49.5,49.51,49.28,49.38,126200.0,44.3449,44.3539,44.1478,44.2374,126200.0
2007-10-15 14:30:00,49.39,49.43,49.33,49.39,104100.0,44.2464,44.2822,44.1926,44.2464,104100.0
2007-10-15 15:00:00,49.39,49.55,49.17,49.26,132500.0,44.2464,44.3897,44.0493,44.1299,132500.0
2007-10-15 15:30:00,49.25,49.54,49.21,49.5,145200.0,44.1209,44.3807,44.0851,44.3449,145200.0
2007-10-16 09:30:00,49.23,49.48,49.04,49.15,99900.0,44.103,44.327,43.9328,44.0314,99900.0
2007-10-16 10:00:00,49.15,49.2,48.92,49.12,130700.0,44.0314,44.0761,43.8253,44.0045,130700.0
2007-10-16 10:30:00,49.15,49.37,49.12,49.31,120500.0,44.0314,44.2284,44.0045,44.1747,120500.0
2007-10-16 11:00:00,49.31,49.41,49.22,49.37,65900.0,44.1747,44.2643,44.0941,44.2284,65900.0
2007-10-16 11:30:00,49.37,49.47,49.25,49.28,75200.0,44.2284,44.318,44.1209,44.1478,75200.0
2007-10-16 12:00:00,49.26,49.41,49.22,49.4,82400.0,44.1299,44.2643,44.0941,44.2553,82400.0
2007-10-16 12:30:00,49.39,49.6,49.37,49.57,87100.0,44.2464,44.4345,44.2284,44.4076,87100.0
2007-10-16 13:00:00,49.57,49.58,49.29,49.33,73000.0,44.4076,44.4166,44.1568,44.1926,73000.0
2007-10-16 13:30:00,49.33,49.42,49.25,49.28,81400.0,44.1926,44.2732,44.1209,44.1478,81400.0
2007-10-16 14:00:00,49.27,49.35,49.24,49.25,88900.0,44.1389,44.2105,44.112,44.1209,88900.0
2007-10-16 14:30:00,49.24,49.37,49.17,49.29,105100.0,44.112,44.2284,44.0493,44.1568,105100.0
2007-10-16 15:00:00,49.29,49.31,49.17,49.25,123500.0,44.1568,44.1747,44.0493,44.1209,123500.0
2007-10-16 15:30:00,49.24,49.46,49.2,49.34,269700.0,44.112,44.3091,44.0761,44.2016,269700.0
2007-10-17 09:30:00,50.03,50.03,49.58,49.74,135600.0,44.8197,44.8197,44.4166,44.5599,135600.0
2007-10-17 10:00:00,49.74,49.79,49.62,49.76,114800.0,44.5599,44.6047,44.4524,44.5778,114800.0
2007-10-17 10:30:00,49.76,49.92,49.66,49.67,162700.0,44.5778,44.7212,44.4882,44.4972,162700.0
2007-10-17 11:00:00,49.67,49.71,49.63,49.65,168500.0,44.4972,44.533,44.4614,44.4793,168500.0
2007-10-17 11:30:00,49.65,49.69,49.6,49.63,139700.0,44.4793,44.5151,44.4345,44.4614,139700.0
2007-10-17 12:00:00,49.63,49.64,49.53,49.55,130800.0,44.4614,44.4703,44.3718,44.3897,130800.0
2007-10-17 12:30:00,49.56,49.58,49.32,49.33,156100.0,44.3987,44.4166,44.1836,44.1926,156100.0
2007-10-17 13:00:00,49.33,49.39,49.27,49.3,195800.0,44.1926,44.2464,44.1389,44.1657,195800.0
2007-10-17 13:30:00,49.31,49.42,49.23,49.33,182100.0,44.1747,44.2732,44.103,44.1926,182100.0
2007-10-17 14:00:00,49.3,49.37,49.22,49.25,204700.0,44.1657,44.2284,44.0941,44.1209,204700.0
2007-10-17 14:30:00,49.25,49.38,49.2,49.34,174200.0,44.1209,44.2374,44.0761,44.2016,174200.0
2007-10-17 15:00:00,49.34,49.51,49.32,49.38,193700.0,44.2016,44.3539,44.1836,44.2374,193700.0
2007-10-17 15:30:00,49.37,49.58,49.28,49.56,283500.0,44.2284,44.4166,44.1478,44.3987,283500.0
2007-10-18 09:30:00,49.51,49.66,48.91,49.61,146200.0,44.3539,44.4882,43.8163,44.4434,146200.0
2007-10-18 10:00:00,49.61,49.68,49.53,49.67,133900.0,44.4434,44.5062,44.3718,44.4972,133900.0
2007-10-18 10:30:00,49.65,49.67,49.55,49.63,85400.0,44.4793,44.4972,44.3897,44.4614,85400.0
2007-10-18 11:00:00,49.63,49.67,49.55,49.58,104900.0,44.4614,44.4972,44.3897,44.4166,104900.0
2007-10-18 11:30:00,49.57,49.66,49.55,49.61,76900.0,44.4076,44.4882,44.3897,44.4434,76900.0
2007-10-18 12:00:00,49.63,49.66,49.51,49.56,74700.0,44.4614,44.4882,44.3539,44.3987,74700.0
2007-10-18 12:30:00,49.56,49.66,49.55,49.58,86400.0,44.3987,44.4882,44.3897,44.4166,86400.0
2007-10-18 13:00:00,49.58,49.66,49.55,49.65,88900.0,44.4166,44.4882,44.3897,44.4793,88900.0
2007-10-18 13:30:00,49.66,49.87,49.65,49.84,88900.0,44.4882,44.6764,44.4793,44.6495,88900.0
2007-10-18 14:00:00,49.85,50.1,49.82,49.89,119200.0,44.6585,44.8824,44.6316,44.6943,119200.0
2007-10-18 14:30:00,49.89,49.92,49.74,49.75,108400.0,44.6943,44.7212,44.5599,44.5689,108400.0
2007-10-18 15:00:00,49.75,49.87,49.73,49.73,124600.0,44.5689,44.6764,44.5509,44.5509,124600.0
2007-10-18 15:30:00,49.73,49.84,49.7,49.8,162900.0,44.5509,44.6495,44.5241,44.6137,162900.0
2007-10-19 09:30:00,49.45,49.61,49.21,49.26,461200.0,44.3001,44.4434,44.0851,44.1299,461200.0
2007-10-19 10:00:00,49.25,49.5,49.17,49.4,216800.0,44.1209,44.3449,44.0493,44.2553,216800.0
2007-10-19 10:30:00,49.38,49.41,49.15,49.15,122200.0,44.2374,44.2643,44.0314,44.0314,122200.0
2007-10-19 11:00:00,49.15,49.31,49.12,49.27,100100.0,44.0314,44.1747,44.0045,44.1389,100100.0
2007-10-19 11:30:00,49.27,49.36,49.15,49.24,139800.0,44.1389,44.2195,44.0314,44.112,139800.0
2007-10-19 12:00:00,49.23,49.33,49.08,49.22,93500.0,44.103,44.1926,43.9686,44.0941,93500.0
2007-10-19 12:30:00,49.24,49.35,49.19,49.24,93800.0,44.112,44.2105,44.0672,44.112,93800.0
2007-10-19 13:00:00,49.22,49.25,49.1,49.24,109900.0,44.0941,44.1209,43.9866,44.112,109900.0
2007-10-19 13:30:00,49.22,49.28,49.13,49.25,93900.0,44.0941,44.1478,44.0134,44.1209,93900.0
2007-10-19 14:00:00,49.25,49.26,49.16,49.2,143400.0,44.1209,44.1299,44.0403,44.0761,143400.0
2007-10-19 14:30:00,49.2,49.24,49.07,49.09,176300.0,44.0761,44.112,43.9597,43.9776,176300.0
2007-10-19 15:00:00,49.1,49.14,48.88,48.89,240900.0,43.9866,44.0224,43.7895,43.7984,240900.0
2007-10-19 15:30:00,48.88,49.16,48.83,48.9,541000.0,43.7895,44.0403,43.7447,43.8074,541000.0
2007-10-22 09:30:00,48.47,48.72,48.25,48.66,236100.0,43.4222,43.6461,43.2251,43.5924,236100.0
2007-10-22 10:00:00,48.69,48.85,48.61,48.79,178200.0,43.6193,43.7626,43.5476,43.7088,178200.0
2007-10-22 10:30:00,48.77,48.89,48.69,48.75,186700.0,43.6909,43.7984,43.6193,43.673,186700.0
2007-10-22 11:00:00,48.74,49.18,48.71,49.18,157300.0,43.664,44.0582,43.6372,44.0582,157300.0
2007-10-22 11:30:00,49.17,49.3,49.06,49.27,176100.0,44.0493,44.1657,43.9507,44.1389,176100.0
2007-10-22 12:00:00,49.27,49.3,48.98,49.07,164300.0,44.1389,44.1657,43.8791,43.9597,164300.0
2007-10-22 12:30:00,49.08,49.37,48.99,49.33,202800.0,43.9686,44.2284,43.888,44.1926,202800.0
2007-10-22 13:00:00,49.32,49.55,49.3,49.54,184000.0,44.1836,44.3897,44.1657,44.3807,184000.0
2007-10-22 13:30:00,49.55,49.76,49.5,49.52,191000.0,44.3897,44.5778,44.3449,44.3628,191000.0
2007-10-22 14:00:00,49.53,49.59,49.4,49.42,162300.0,44.3718,44.4255,44.2553,44.2732,162300.0
2007-10-22 14:30:00,49.42,49.56,49.41,49.47,172700.0,44.2732,44.3987,44.2643,44.318,172700.0
2007-10-22 15:00:00,49.47,49.63,49.37,49.43,239800.0,44.318,44.4614,44.2284,44.2822,239800.0
2007-10-22 15:30:00,49.42,49.83,49.37,49.77,269600.0,44.2732,44.6405,44.2284,44.5868,269600.0
2007-10-23 09:30:00,49.78,50.11,49.39,49.45,246400.0,44.5957,44.8914,44.2464,44.3001,246400.0
2007-10-23 10:00:00,49.44,49.6,49.39,49.55,170700.0,44.2911,44.4345,44.2464,44.3897,170700.0
2007-10-23 10:30:00,49.55,49.64,49.51,49.52,401800.0,44.3897,44.4703,44.3539,44.3628,401800.0
2007-10-23 11:00:00,49.52,49.59,49.47,49.53,190400.0,44.3628,44.4255,44.318,44.3718,190400.0
2007-10-23 11:30:00,49.56,49.64,49.48,49.57,93600.0,44.3987,44.4703,44.327,44.4076,93600.0
2007-10-23 12:00:00,49.57,49.62,49.49,49.52,125100.0,44.4076,44.4524,44.3359,44.3628,125100.0
2007-10-23 12:30:00,49.53,49.61,49.52,49.54,101000.0,44.3718,44.4434,44.3628,44.3807,101000.0
2007-10-23 13:00:00,49.53,49.64,49.52,49.55,83300.0,44.3718,44.4703,44.3628,44.3897,83300.0
2007-10-23 13:30:00,49.54,49.62,49.53,49.6,82600.0,44.3807,44.4524,44.3718,44.4345,82600.0
2007-10-23 14:00:00,49.6,49.82,49.59,49.77,132500.0,44.4345,44.6316,44.4255,44.5868,132500.0
2007-10-23 14:30:00,49.76,49.91,49.73,49.81,167000.0,44.5778,44.7122,44.5509,44.6226,167000.0
2007-10-23 15:00:00,49.81,49.87,49.67,49.85,202900.0,44.6226,44.6764,44.4972,44.6585,202900.0
2007-10-23 15:30:00,49.85,50.06,49.79,50.04,232300.0,44.6585,44.8466,44.6047,44.8287,232300.0
2007-10-24 09:30:00,49.97,50.26,49.74,50.0,134200.0,44.766,45.0258,44.5599,44.7928,134200.0
2007-10-24 10:00:00,49.97,49.97,49.68,49.88,155600.0,44.766,44.766,44.5062,44.6853,155600.0
2007-10-24 10:30:00,49.88,49.9,49.64,49.72,253600.0,44.6853,44.7032,44.4703,44.542,253600.0
2007-10-24 11:00:00,49.71,49.86,49.63,49.85,300300.0,44.533,44.6674,44.4614,44.6585,300300.0
2007-10-24 11:30:00,49.85,49.88,46.69,49.69,221200.0,44.6585,44.6853,41.8275,44.5151,221200.0
2007-10-24 12:00:00,49.69,49.86,49.68,49.73,156600.0,44.5151,44.6674,44.5062,44.5509,156600.0
2007-10-24 12:30:00,49.73,49.8,49.68,49.75,139400.0,44.5509,44.6137,44.5062,44.5689,139400.0
2007-10-24 13:00:00,49.76,49.79,49.68,49.78,109500.0,44.5778,44.6047,44.5062,44.5957,109500.0
2007-10-24 13:30:00,49.78,49.81,49.68,49.79,165400.0,44.5957,44.6226,44.5062,44.6047,165400.0
2007-10-24 14:00:00,49.79,49.95,49.58,49.88,196400.0,44.6047,44.748,44.4166,44.6853,196400.0
2007-10-24 14:30:00,49.89,50.1,49.86,50.08,132700.0,44.6943,44.8824,44.6674,44.8645,132700.0
2007-10-24 15:00:00,50.08,50.43,50.04,50.38,272600.0,44.8645,45.178,44.8287,45.1333,272600.0
2007-10-24 15:30:00,50.37,50.38,50.01,50.3,290500.0,45.1243,45.1333,44.8018,45.0616,290500.0
2007-10-25 09:30:00,50.48,50.48,49.77,49.81,151400.0,45.2228,45.2228,44.5868,44.6226,151400.0
2007-10-25 10:00:00,49.81,50.19,49.81,50.03,633300.0,44.6226,44.963,44.6226,44.8197,633300.0
2007-10-25 10:30:00,50.01,50.03,49.8,49.95,107600.0,44.8018,44.8197,44.6137,44.748,107600.0
2007-10-25 11:00:00,49.96,50.0,49.74,49.84,647300.0,44.757,44.7928,44.5599,44.6495,647300.0
2007-10-25 11:30:00,49.84,49.98,49.56,49.63,198800.0,44.6495,44.7749,44.3987,44.4614,198800.0
2007-10-25 12:00:00,49.62,49.76,49.62,49.7,163000.0,44.4524,44.5778,44.4524,44.5241,163000.0
2007-10-25 12:30:00,49.69,49.71,49.61,49.66,98500.0,44.5151,44.533,44.4434,44.4882,98500.0
2007-10-25 13:00:00,49.65,49.73,49.39,49.65,202900.0,44.4793,44.5509,44.2464,44.4793,202900.0
2007-10-25 13:30:00,49.65,49.78,49.56,49.6,133900.0,44.4793,44.5957,44.3987,44.4345,133900.0
2007-10-25 14:00:00,49.6,49.92,49.51,49.9,157900.0,44.4345,44.7212,44.3539,44.7032,157900.0
2007-10-25 14:30:00,49.9,50.02,49.68,49.95,205100.0,44.7032,44.8107,44.5062,44.748,205100.0
2007-10-25 15:00:00,49.97,49.98,49.75,49.79,179700.0,44.766,44.7749,44.5689,44.6047,179700.0
2007-10-25 15:30:00,49.81,50.01,49.73,49.83,280800.0,44.6226,44.8018,44.5509,44.6405,280800.0
2007-10-26 09:30:00,50.3,50.55,50.05,50.15,225200.0,45.0616,45.2856,44.8376,44.9272,225200.0
2007-10-26 10:00:00,50.15,50.25,49.91,49.97,189300.0,44.9272,45.0168,44.7122,44.766,189300.0
2007-10-26 10:30:00,49.96,49.97,49.75,49.91,130100.0,44.757,44.766,44.5689,44.7122,130100.0
2007-10-26 11:00:00,49.9,49.95,49.68,49.7,95700.0,44.7032,44.748,44.5062,44.5241,95700.0
2007-10-26 11:30:00,49.71,49.76,49.5,49.57,143400.0,44.533,44.5778,44.3449,44.4076,143400.0
2007-10-26 12:00:00,49.58,49.79,49.52,49.74,95000.0,44.4166,44.6047,44.3628,44.5599,95000.0
2007-10-26 12:30:00,49.75,49.76,49.71,49.75,97600.0,44.5689,44.5778,44.533,44.5689,97600.0
2007-10-26 13:00:00,49.75,49.91,49.63,49.75,207000.0,44.5689,44.7122,44.4614,44.5689,207000.0
2007-10-26 13:30:00,49.75,49.75,49.56,49.74,110400.0,44.5689,44.5689,44.3987,44.5599,110400.0
2007-10-26 14:00:00,49.74,49.98,49.73,49.88,251300.0,44.5599,44.7749,44.5509,44.6853,251300.0
2007-10-26 14:30:00,49.87,49.93,49.82,49.9,251800.0,44.6764,44.7301,44.6316,44.7032,251800.0
2007-10-26 15:00:00,49.9,49.92,49.85,49.88,149200.0,44.7032,44.7212,44.6585,44.6853,149200.0
2007-10-26 15:30:00,49.9,50.02,49.86,50.0,297500.0,44.7032,44.8107,44.6674,44.7928,297500.0
2007-10-29 09:30:00,48.71,49.57,47.8,48.65,447100.0,43.6372,44.4076,42.8219,43.5834,447100.0
2007-10-29 10:00:00,48.68,49.0,48.57,48.81,485400.0,43.6103,43.897,43.5118,43.7268,485400.0
2007-10-29 10:30:00,48.8,48.98,48.66,48.89,272900.0,43.7178,43.8791,43.5924,43.7984,272900.0
2007-10-29 11:00:00,48.87,48.93,48.75,48.88,189100.0,43.7805,43.8343,43.673,43.7895,189100.0
2007-10-29 11:30:00,48.89,48.92,48.83,48.9,104800.0,43.7984,43.8253,43.7447,43.8074,104800.0
2007-10-29 12:00:00,48.9,49.03,48.89,48.97,374300.0,43.8074,43.9238,43.7984,43.8701,374300.0
2007-10-29 12:30:00,48.97,48.97,48.72,48.84,91700.0,43.8701,43.8701,43.6461,43.7536,91700.0
2007-10-29 13:00:00,48.84,49.07,48.81,49.03,137100.0,43.7536,43.9597,43.7268,43.9238,137100.0
2007-10-29 13:30:00,49.03,49.13,49.02,49.08,138400.0,43.9238,44.0134,43.9149,43.9686,138400.0
2007-10-29 14:00:00,49.08,49.09,48.85,49.02,114300.0,43.9686,43.9776,43.7626,43.9149,114300.0
2007-10-29 14:30:00,49.01,49.13,48.92,49.09,154500.0,43.9059,44.0134,43.8253,43.9776,154500.0
2007-10-29 15:00:00,49.09,49.1,48.96,49.0,176800.0,43.9776,43.9866,43.8611,43.897,176800.0
2007-10-29 15:30:00,49.0,49.02,48.89,48.96,281200.0,43.897,43.9149,43.7984,43.8611,281200.0
2007-10-30 09:30:00,48.58,49.0,48.52,48.7,181300.0,43.5207,43.897,43.467,43.6282,181300.0
2007-10-30 10:00:00,48.69,48.75,48.45,48.69,169400.0,43.6193,43.673,43.4043,43.6193,169400.0
2007-10-30 10:30:00,48.67,48.7,48.59,48.68,106100.0,43.6013,43.6282,43.5297,43.6103,106100.0
2007-10-30 11:00:00,48.69,48.69,48.5,48.52,109600.0,43.6193,43.6193,43.449,43.467,109600.0
2007-10-30 11:30:00,48.52,48.59,48.38,48.42,173800.0,43.467,43.5297,43.3415,43.3774,173800.0
2007-10-30 12:00:00,48.42,48.63,48.35,48.45,105700.0,43.3774,43.5655,43.3147,43.4043,105700.0
2007-10-30 12:30:00,48.44,48.45,48.31,48.34,73100.0,43.3953,43.4043,43.2788,43.3057,73100.0
2007-10-30 13:00:00,48.34,48.42,48.28,48.34,94100.0,43.3057,43.3774,43.252,43.3057,94100.0
2007-10-30 13:30:00,48.33,48.44,48.29,48.41,85400.0,43.2967,43.3953,43.2609,43.3684,85400.0
2007-10-30 14:00:00,48.4,48.52,48.32,48.39,160800.0,43.3595,43.467,43.2878,43.3505,160800.0
2007-10-30 14:30:00,48.4,48.44,48.24,48.33,195100.0,43.3595,43.3953,43.2161,43.2967,195100.0
2007-10-30 15:00:00,48.32,48.35,48.09,48.11,214600.0,43.2878,43.3147,43.0817,43.0997,214600.0
2007-10-30 15:30:00,48.11,48.18,47.93,47.99,321400.0,43.0997,43.1624,42.9384,42.9922,321400.0
2007-10-31 09:30:00,48.39,48.53,48.37,48.49,130900.0,43.3505,43.4759,43.3326,43.4401,130900.0
2007-10-31 10:00:00,48.5,48.62,48.47,48.62,109000.0,43.449,43.5565,43.4222,43.5565,109000.0
2007-10-31 10:30:00,48.63,48.75,48.59,48.6,149900.0,43.5655,43.673,43.5297,43.5386,149900.0
2007-10-31 11:00:00,48.61,48.8,48.58,48.8,131100.0,43.5476,43.7178,43.5207,43.7178,131100.0
2007-10-31 11:30:00,48.79,48.89,48.76,48.88,108000.0,43.7088,43.7984,43.682,43.7895,108000.0
2007-10-31 12:00:00,48.9,48.97,48.84,48.84,90700.0,43.8074,43.8701,43.7536,43.7536,90700.0
2007-10-31 12:30:00,48.85,48.88,48.78,48.85,45100.0,43.7626,43.7895,43.6999,43.7626,45100.0
2007-10-31 13:00:00,48.85,49.0,48.85,48.97,60500.0,43.7626,43.897,43.7626,43.8701,60500.0
2007-10-31 13:30:00,48.97,49.01,48.78,48.8,87700.0,43.8701,43.9059,43.6999,43.7178,87700.0
2007-10-31 14:00:00,48.8,48.92,48.25,48.34,240000.0,43.7178,43.8253,43.2251,43.3057,240000.0
2007-10-31 14:30:00,48.35,49.26,48.32,49.15,290200.0,43.3147,44.1299,43.2878,44.0314,290200.0
2007-10-31 15:00:00,49.15,49.15,48.72,48.86,202600.0,44.0314,44.0314,43.6461,43.7716,202600.0
2007-10-31 15:30:00,48.85,49.18,48.82,49.11,306100.0,43.7626,44.0582,43.7357,43.9955,306100.0
2007-11-01 09:30:00,48.58,48.79,47.9,47.93,232600.0,43.5207,43.7088,42.9115,42.9384,232600.0
2007-11-01 10:00:00,47.92,48.26,47.69,48.18,212200.0,42.9294,43.234,42.7234,43.1624,212200.0
2007-11-01 10:30:00,48.18,48.76,48.13,48.54,193800.0,43.1624,43.682,43.1176,43.4849,193800.0
2007-11-01 11:00:00,48.55,48.73,48.33,48.68,142600.0,43.4938,43.6551,43.2967,43.6103,142600.0
2007-11-01 11:30:00,48.68,48.86,48.37,48.86,162200.0,43.6103,43.7716,43.3326,43.7716,162200.0
2007-11-01 12:00:00,48.88,49.18,48.86,49.1,140000.0,43.7895,44.0582,43.7716,43.9866,140000.0
2007-11-01 12:30:00,49.1,49.15,48.72,48.76,113900.0,43.9866,44.0314,43.6461,43.682,113900.0
2007-11-01 13:00:00,48.77,48.82,48.65,48.65,121100.0,43.6909,43.7357,43.5834,43.5834,121100.0
2007-11-01 13:30:00,48.65,48.66,48.45,48.49,139000.0,43.5834,43.5924,43.4043,43.4401,139000.0
2007-11-01 14:00:00,48.48,48.66,48.47,48.51,138700.0,43.4311,43.5924,43.4222,43.458,138700.0
2007-11-01 14:30:00,48.51,48.73,48.5,48.67,143600.0,43.458,43.6551,43.449,43.6013,143600.0
2007-11-01 15:00:00,48.67,48.69,48.23,48.23,224500.0,43.6013,43.6193,43.2072,43.2072,224500.0
2007-11-01 15:30:00,48.23,48.35,47.92,48.01,453900.0,43.2072,43.3147,42.9294,43.0101,453900.0
2007-11-02 09:30:00,47.93,48.17,47.11,47.22,243900.0,42.9384,43.1534,42.2038,42.3023,243900.0
2007-11-02 10:00:00,47.21,47.38,46.88,47.13,244000.0,42.2934,42.4457,41.9978,42.2217,244000.0
2007-11-02 10:30:00,47.14,47.32,46.97,47.15,212300.0,42.2307,42.3919,42.0784,42.2396,212300.0
2007-11-02 11:00:00,47.15,47.31,46.96,47.0,204300.0,42.2396,42.383,42.0694,42.1053,204300.0
2007-11-02 11:30:00,47.03,47.25,46.87,47.21,323100.0,42.1321,42.3292,41.9888,42.2934,323100.0
2007-11-02 12:00:00,47.18,47.48,47.18,47.34,235700.0,42.2665,42.5353,42.2665,42.4099,235700.0
2007-11-02 12:30:00,47.34,47.81,47.23,47.8,231500.0,42.4099,42.8309,42.3113,42.8219,231500.0
2007-11-02 13:00:00,47.8,47.91,47.35,47.38,173100.0,42.8219,42.9205,42.4188,42.4457,173100.0
2007-11-02 13:30:00,47.39,47.49,47.27,47.44,155900.0,42.4546,42.5442,42.3471,42.4994,155900.0
2007-11-02 14:00:00,47.46,47.51,47.22,47.37,165600.0,42.5174,42.5621,42.3023,42.4367,165600.0
2007-11-02 14:30:00,47.37,47.38,47.08,47.11,230000.0,42.4367,42.4457,42.1769,42.2038,230000.0
2007-11-02 15:00:00,47.11,47.4,47.05,47.28,234500.0,42.2038,42.4636,42.1501,42.3561,234500.0
2007-11-02 15:30:00,47.28,47.74,47.21,47.64,472500.0,42.3561,42.7682,42.2934,42.6786,472500.0
2007-11-05 09:30:00,46.76,47.45,46.76,47.34,188400.0,41.8903,42.5084,41.8903,42.4099,188400.0
2007-11-05 10:00:00,47.34,47.58,47.19,47.29,144600.0,42.4099,42.6249,42.2755,42.3651,144600.0
2007-11-05 10:30:00,47.3,47.64,47.3,47.42,94700.0,42.374,42.6786,42.374,42.4815,94700.0
2007-11-05 11:00:00,47.41,47.52,47.28,47.3,107500.0,42.4726,42.5711,42.3561,42.374,107500.0
2007-11-05 11:30:00,47.29,47.47,47.28,47.43,128600.0,42.3651,42.5263,42.3561,42.4905,128600.0
2007-11-05 12:00:00,47.44,47.49,47.27,47.45,130200.0,42.4994,42.5442,42.3471,42.5084,130200.0
2007-11-05 12:30:00,47.44,47.56,47.36,47.51,123000.0,42.4994,42.6069,42.4278,42.5621,123000.0
2007-11-05 13:00:00,47.51,47.62,47.21,47.28,110400.0,42.5621,42.6607,42.2934,42.3561,110400.0
2007-11-05 13:30:00,47.27,47.34,47.08,47.21,136400.0,42.3471,42.4099,42.1769,42.2934,136400.0
2007-11-05 14:00:00,47.22,47.31,47.02,47.11,121100.0,42.3023,42.383,42.1232,42.2038,121100.0
2007-11-05 14:30:00,47.1,47.19,46.92,47.04,247800.0,42.1948,42.2755,42.0336,42.1411,247800.0
2007-11-05 15:00:00,47.02,47.53,47.02,47.49,372900.0,42.1232,42.5801,42.1232,42.5442,372900.0
2007-11-05 15:30:00,47.49,47.62,47.19,47.25,270900.0,42.5442,42.6607,42.2755,42.3292,270900.0
2007-11-06 09:30:00,47.34,47.6,47.02,47.08,233600.0,42.4099,42.6428,42.1232,42.1769,233600.0
2007-11-06 10:00:00,47.06,47.35,46.89,46.96,359000.0,42.159,42.4188,42.0067,42.0694,359000.0
2007-11-06 10:30:00,46.95,47.04,46.49,46.62,281500.0,42.0605,42.1411,41.6484,41.7648,281500.0
2007-11-06 11:00:00,46.61,46.83,46.56,46.71,165400.0,41.7559,41.953,41.7111,41.8455,165400.0
2007-11-06 11:30:00,46.71,46.94,46.67,46.9,135700.0,41.8455,42.0515,41.8096,42.0157,135700.0
2007-11-06 12:00:00,46.91,47.07,46.77,46.93,146200.0,42.0246,42.168,41.8992,42.0425,146200.0
2007-11-06 12:30:00,46.95,47.02,46.81,47.01,128700.0,42.0605,42.1232,41.935,42.1142,128700.0
2007-11-06 13:00:00,47.01,47.04,46.82,46.86,127100.0,42.1142,42.1411,41.944,41.9798,127100.0
2007-11-06 13:30:00,46.85,47.06,46.85,47.0,166200.0,41.9709,42.159,41.9709,42.1053,166200.0
2007-11-06 14:00:00,47.01,47.06,46.83,46.83,201000.0,42.1142,42.159,41.953,41.953,201000.0
2007-11-06 14:30:00,46.82,47.03,46.78,47.01,307400.0,41.944,42.1321,41.9082,42.1142,307400.0
2007-11-06 15:00:00,47.02,47.4,47.01,47.36,434500.0,42.1232,42.4636,42.1142,42.4278,434500.0
2007-11-06 15:30:00,47.36,47.53,47.05,47.5,715100.0,42.4278,42.5801,42.1501,42.5532,715100.0
2007-11-07 09:30:00,47.28,47.42,46.96,47.11,157500.0,42.3561,42.4815,42.0694,42.2038,157500.0
2007-11-07 10:00:00,47.1,47.36,47.06,47.28,167100.0,42.1948,42.4278,42.159,42.3561,167100.0
2007-11-07 10:30:00,47.28,47.29,46.99,47.18,245300.0,42.3561,42.3651,42.0963,42.2665,245300.0
2007-11-07 11:00:00,47.18,47.37,47.15,47.31,149300.0,42.2665,42.4367,42.2396,42.383,149300.0
2007-11-07 11:30:00,47.3,47.32,47.06,47.13,195100.0,42.374,42.3919,42.159,42.2217,195100.0
2007-11-07 12:00:00,47.13,47.16,47.0,47.12,239100.0,42.2217,42.2486,42.1053,42.2128,239100.0
2007-11-07 12:30:00,47.11,47.18,46.82,46.95,380700.0,42.2038,42.2665,41.944,42.0605,380700.0
2007-11-07 13:00:00,46.98,47.1,46.59,46.88,204800.0,42.0873,42.1948,41.738,41.9978,204800.0
2007-11-07 13:30:00,46.9,47.07,46.82,46.88,279200.0,42.0157,42.168,41.944,41.9978,279200.0
2007-11-07 14:00:00,46.87,47.17,46.81,47.07,114600.0,41.9888,42.2576,41.935,42.168,114600.0
2007-11-07 14:30:00,47.09,47.15,46.86,46.91,292000.0,42.1859,42.2396,41.9798,42.0246,292000.0
2007-11-07 15:00:00,46.91,47.08,46.6,46.71,544900.0,42.0246,42.1769,41.7469,41.8455,544900.0
2007-11-07 15:30:00,46.7,46.81,46.45,46.5,465500.0,41.8365,41.935,41.6125,41.6573,465500.0
2007-11-08 09:30:00,46.62,46.94,46.2,46.65,220700.0,41.7648,42.0515,41.3886,41.7917,220700.0
2007-11-08 10:00:00,46.64,46.95,46.23,46.71,304700.0,41.7828,42.0605,41.4154,41.8455,304700.0
2007-11-08 10:30:00,46.71,46.83,46.43,46.8,151100.0,41.8455,41.953,41.5946,41.9261,151100.0
2007-11-08 11:00:00,46.81,46.87,46.35,46.45,156500.0,41.935,41.9888,41.523,41.6125,156500.0
2007-11-08 11:30:00,46.45,46.48,45.97,46.06,439700.0,41.6125,41.6394,41.1825,41.2632,439700.0
2007-11-08 12:00:00,46.07,46.15,45.79,46.11,295000.0,41.2721,41.3438,41.0213,41.3079,295000.0
2007-11-08 12:30:00,46.12,46.18,45.44,45.66,438700.0,41.3169,41.3707,40.7077,40.9048,438700.0
2007-11-08 13:00:00,45.66,45.9,45.37,45.8,393300.0,40.9048,41.1198,40.645,41.0302,393300.0
2007-11-08 13:30:00,45.82,45.97,45.57,45.97,419000.0,41.0481,41.1825,40.8242,41.1825,419000.0
2007-11-08 14:00:00,45.97,46.05,45.74,45.99,263900.0,41.1825,41.2542,40.9765,41.2004,263900.0
2007-11-08 14:30:00,45.99,46.36,45.95,46.35,281400.0,41.2004,41.5319,41.1646,41.523,281400.0
2007-11-08 15:00:00,46.35,46.47,45.99,46.33,513700.0,41.523,41.6305,41.2004,41.505,513700.0
2007-11-08 15:30:00,46.34,46.59,46.2,46.53,568600.0,41.514,41.738,41.3886,41.6842,568600.0
2007-11-09 09:30:00,45.84,46.32,44.87,45.64,555800.0,41.0661,41.4961,40.1971,40.8869,555800.0
2007-11-09 10:00:00,45.63,45.98,45.43,45.48,954000.0,40.8779,41.1915,40.6988,40.7436,954000.0
2007-11-09 10:30:00,45.49,45.69,45.37,45.53,502400.0,40.7525,40.9317,40.645,40.7883,502400.0
2007-11-09 11:00:00,45.53,45.83,45.41,45.65,406000.0,40.7883,41.0571,40.6808,40.8959,406000.0
2007-11-09 11:30:00,45.65,45.82,45.54,45.73,535800.0,40.8959,41.0481,40.7973,40.9675,535800.0
2007-11-09 12:00:00,45.73,45.85,45.6,45.84,581800.0,40.9675,41.075,40.8511,41.0661,581800.0
2007-11-09 12:30:00,45.84,45.96,45.75,45.9,691300.0,41.0661,41.1736,40.9854,41.1198,691300.0
2007-11-09 13:00:00,45.88,45.92,45.61,45.84,305200.0,41.1019,41.1377,40.86,41.0661,305200.0
2007-11-09 13:30:00,45.86,46.03,45.84,45.93,428800.0,41.084,41.2363,41.0661,41.1467,428800.0
2007-11-09 14:00:00,45.93,46.39,45.89,46.26,584800.0,41.1467,41.5588,41.1109,41.4423,584800.0
2007-11-09 14:30:00,46.26,46.47,46.06,46.37,566700.0,41.4423,41.6305,41.2632,41.5409,566700.0
2007-11-09 15:00:00,46.37,46.74,46.29,46.58,574300.0,41.5409,41.8723,41.4692,41.729,574300.0
2007-11-09 15:30:00,46.55,46.58,45.87,45.9,716600.0,41.7021,41.729,41.0929,41.1198,716600.0
2007-11-12 09:30:00,45.73,45.99,45.44,45.65,238100.0,40.9675,41.2004,40.7077,40.8959,238100.0
2007-11-12 10:00:00,45.67,45.68,45.3,45.36,196600.0,40.9138,40.9227,40.5823,40.6361,196600.0
2007-11-12 10:30:00,45.38,45.59,45.32,45.39,244100.0,40.654,40.8421,40.6002,40.6629,244100.0
2007-11-12 11:00:00,45.39,45.56,45.33,45.45,273300.0,40.6629,40.8152,40.6092,40.7167,273300.0
2007-11-12 11:30:00,45.45,45.5,45.28,45.39,154600.0,40.7167,40.7615,40.5644,40.6629,154600.0
2007-11-12 12:00:00,45.38,45.54,45.37,45.52,189600.0,40.654,40.7973,40.645,40.7794,189600.0
2007-11-12 12:30:00,45.5,45.64,45.35,45.36,189000.0,40.7615,40.8869,40.6271,40.6361,189000.0
2007-11-12 13:00:00,45.37,45.4,45.26,45.35,138600.0,40.645,40.6719,40.5465,40.6271,138600.0
2007-11-12 13:30:00,45.36,45.37,44.9,45.08,186300.0,40.6361,40.645,40.224,40.3852,186300.0
2007-11-12 14:00:00,45.08,45.27,45.0,45.22,298500.0,40.3852,40.5554,40.3135,40.5106,298500.0
2007-11-12 14:30:00,45.21,45.41,45.16,45.17,174800.0,40.5017,40.6808,40.4569,40.4658,174800.0
2007-11-12 15:00:00,45.16,45.16,44.64,44.65,334700.0,40.4569,40.4569,39.991,40.0,334700.0
2007-11-12 15:30:00,44.65,44.77,44.4,44.4,323900.0,40.0,40.1075,39.776,39.776,323900.0
2007-11-13 09:30:00,44.67,44.87,44.37,44.49,295800.0,40.0179,40.1971,39.7492,39.8567,295800.0
2007-11-13 10:00:00,44.49,44.74,44.46,44.66,415600.0,39.8567,40.0806,39.8298,40.009,415600.0
2007-11-13 10:30:00,44.66,44.68,44.57,44.63,257500.0,40.009,40.0269,39.9283,39.9821,257500.0
2007-11-13 11:00:00,44.63,44.94,44.61,44.93,306500.0,39.9821,40.2598,39.9642,40.2508,306500.0
2007-11-13 11:30:00,44.92,45.03,44.85,44.94,270700.0,40.2419,40.3404,40.1792,40.2598,270700.0
2007-11-13 12:00:00,44.95,45.1,44.92,45.0,186500.0,40.2688,40.4031,40.2419,40.3135,186500.0
2007-11-13 12:30:00,45.0,45.04,44.88,45.01,295300.0,40.3135,40.3494,40.206,40.3225,295300.0
2007-11-13 13:00:00,45.01,45.01,44.86,44.98,191400.0,40.3225,40.3225,40.1881,40.2956,191400.0
2007-11-13 13:30:00,44.99,45.1,44.9,45.08,340000.0,40.3046,40.4031,40.224,40.3852,340000.0
2007-11-13 14:00:00,45.07,45.15,45.02,45.07,340500.0,40.3763,40.4479,40.3315,40.3763,340500.0
2007-11-13 14:30:00,45.07,45.31,45.06,45.24,297600.0,40.3763,40.5913,40.3673,40.5286,297600.0
2007-11-13 15:00:00,45.25,45.46,45.24,45.45,324500.0,40.5375,40.7256,40.5286,40.7167,324500.0
2007-11-13 15:30:00,45.45,45.71,45.39,45.67,510500.0,40.7167,40.9496,40.6629,40.9138,510500.0
2007-11-14 09:30:00,46.2,46.56,45.96,46.08,221700.0,41.3886,41.7111,41.1736,41.2811,221700.0
2007-11-14 10:00:00,46.08,46.3,46.06,46.16,327300.0,41.2811,41.4782,41.2632,41.3527,327300.0
2007-11-14 10:30:00,46.14,46.49,46.12,46.33,167800.0,41.3348,41.6484,41.3169,41.505,167800.0
2007-11-14 11:00:00,46.34,46.45,46.18,46.21,157600.0,41.514,41.6125,41.3707,41.3975,157600.0
2007-11-14 11:30:00,46.23,46.25,46.1,46.11,138400.0,41.4154,41.4334,41.299,41.3079,138400.0
2007-11-14 12:00:00,46.11,46.13,45.93,46.05,210400.0,41.3079,41.3259,41.1467,41.2542,210400.0
2007-11-14 12:30:00,46.06,46.06,45.81,45.82,80100.0,41.2632,41.2632,41.0392,41.0481,80100.0
2007-11-14 13:00:00,45.83,45.96,45.8,45.86,92900.0,41.0571,41.1736,41.0302,41.084,92900.0
2007-11-14 13:30:00,45.85,45.88,45.61,45.64,190900.0,41.075,41.1019,40.86,40.8869,190900.0
2007-11-14 14:00:00,45.64,45.8,45.62,45.7,185900.0,40.8869,41.0302,40.869,40.9406,185900.0
2007-11-14 14:30:00,45.7,45.75,45.57,45.64,145600.0,40.9406,40.9854,40.8242,40.8869,145600.0
2007-11-14 15:00:00,45.63,45.8,45.56,45.75,172900.0,40.8779,41.0302,40.8152,40.9854,172900.0
2007-11-14 15:30:00,45.74,45.74,45.25,45.35,405400.0,40.9765,40.9765,40.5375,40.6271,405400.0
2007-11-15 09:30:00,45.29,45.58,45.13,45.22,529300.0,40.5733,40.8331,40.43,40.5106,529300.0
2007-11-15 10:00:00,45.22,45.47,45.15,45.38,450900.0,40.5106,40.7346,40.4479,40.654,450900.0
2007-11-15 10:30:00,45.38,45.53,45.33,45.36,209100.0,40.654,40.7883,40.6092,40.6361,209100.0
2007-11-15 11:00:00,45.35,45.4,45.3,45.38,357300.0,40.6271,40.6719,40.5823,40.654,357300.0
2007-11-15 11:30:00,45.38,45.4,45.18,45.24,81900.0,40.654,40.6719,40.4748,40.5286,81900.0
2007-11-15 12:00:00,45.25,45.34,45.1,45.1,125400.0,40.5375,40.6181,40.4031,40.4031,125400.0
2007-11-15 12:30:00,45.09,45.19,45.02,45.14,144300.0,40.3942,40.4838,40.3315,40.439,144300.0
2007-11-15 13:00:00,45.15,45.34,45.13,45.31,157000.0,40.4479,40.6181,40.43,40.5913,157000.0
2007-11-15 13:30:00,45.31,45.43,45.22,45.28,153300.0,40.5913,40.6988,40.5106,40.5644,153300.0
2007-11-15 14:00:00,45.28,45.32,45.09,45.25,274200.0,40.5644,40.6002,40.3942,40.5375,274200.0
2007-11-15 14:30:00,45.24,45.31,44.83,44.87,235400.0,40.5286,40.5913,40.1613,40.1971,235400.0
2007-11-15 15:00:00,44.88,45.17,44.68,45.09,310200.0,40.206,40.4658,40.0269,40.3942,310200.0
2007-11-15 15:30:00,45.09,45.11,44.61,44.98,537500.0,40.3942,40.4121,39.9642,40.2956,537500.0
2007-11-16 09:30:00,45.28,45.64,45.07,45.21,388200.0,40.5644,40.8869,40.3763,40.5017,388200.0
2007-11-16 10:00:00,45.21,45.5,45.02,45.17,221500.0,40.5017,40.7615,40.3315,40.4658,221500.0
2007-11-16 10:30:00,45.19,45.22,44.91,45.01,240400.0,40.4838,40.5106,40.2329,40.3225,240400.0
2007-11-16 11:00:00,45.02,45.26,45.01,45.17,303200.0,40.3315,40.5465,40.3225,40.4658,303200.0
2007-11-16 11:30:00,45.17,45.3,45.04,45.17,227100.0,40.4658,40.5823,40.3494,40.4658,227100.0
2007-11-16 12:00:00,45.17,45.3,45.13,45.14,267700.0,40.4658,40.5823,40.43,40.439,267700.0
2007-11-16 12:30:00,45.16,45.17,44.89,44.96,203400.0,40.4569,40.4658,40.215,40.2777,203400.0
2007-11-16 13:00:00,44.95,45.06,44.86,44.89,193800.0,40.2688,40.3673,40.1881,40.215,193800.0
2007-11-16 13:30:00,44.88,45.22,44.87,45.13,201400.0,40.206,40.5106,40.1971,40.43,201400.0
2007-11-16 14:00:00,45.14,45.14,44.79,44.89,371800.0,40.439,40.439,40.1254,40.215,371800.0
2007-11-16 14:30:00,44.88,45.0,44.57,44.81,288900.0,40.206,40.3135,39.9283,40.1433,288900.0
2007-11-16 15:00:00,44.81,44.93,44.73,44.83,340200.0,40.1433,40.2508,40.0717,40.1613,340200.0
2007-11-16 15:30:00,44.83,45.2,44.74,45.11,447400.0,40.1613,40.4927,40.0806,40.4121,447400.0
2007-11-19 09:30:00,44.98,44.98,44.3,44.6,227700.0,40.2956,40.2956,39.6864,39.9552,227700.0
2007-11-19 10:00:00,44.57,44.74,44.44,44.61,234700.0,39.9283,40.0806,39.8119,39.9642,234700.0
2007-11-19 10:30:00,44.58,44.67,44.46,44.52,230000.0,39.9373,40.0179,39.8298,39.8835,230000.0
2007-11-19 11:00:00,44.54,44.55,44.32,44.5,213500.0,39.9015,39.9104,39.7044,39.8656,213500.0
2007-11-19 11:30:00,44.5,44.77,44.49,44.6,123000.0,39.8656,40.1075,39.8567,39.9552,123000.0
2007-11-19 12:00:00,44.57,44.89,44.55,44.82,91500.0,39.9283,40.215,39.9104,40.1523,91500.0
2007-11-19 12:30:00,44.82,44.85,44.61,44.77,132300.0,40.1523,40.1792,39.9642,40.1075,132300.0
2007-11-19 13:00:00,44.77,44.83,44.39,44.63,276800.0,40.1075,40.1613,39.7671,39.9821,276800.0
2007-11-19 13:30:00,44.64,44.75,44.39,44.46,163000.0,39.991,40.0896,39.7671,39.8298,163000.0
2007-11-19 14:00:00,44.45,44.83,44.41,44.8,210400.0,39.8208,40.1613,39.785,40.1344,210400.0
2007-11-19 14:30:00,44.8,44.89,44.64,44.67,173600.0,40.1344,40.215,39.991,40.0179,173600.0
2007-11-19 15:00:00,44.66,44.83,44.47,44.66,295500.0,40.009,40.1613,39.8387,40.009,295500.0
2007-11-19 15:30:00,44.67,44.75,44.41,44.49,328600.0,40.0179,40.0896,39.785,39.8567,328600.0
2007-11-20 09:30:00,44.43,45.09,44.3,44.99,217300.0,39.8029,40.3942,39.6864,40.3046,217300.0
2007-11-20 10:00:00,45.01,45.21,44.89,44.94,179500.0,40.3225,40.5017,40.215,40.2598,179500.0
2007-11-20 10:30:00,44.94,45.24,44.91,45.09,121800.0,40.2598,40.5286,40.2329,40.3942,121800.0
2007-11-20 11:00:00,45.1,45.15,44.93,45.03,111700.0,40.4031,40.4479,40.2508,40.3404,111700.0
2007-11-20 11:30:00,45.04,45.15,45.04,45.1,116100.0,40.3494,40.4479,40.3494,40.4031,116100.0
2007-11-20 12:00:00,45.11,45.11,44.89,44.98,182600.0,40.4121,40.4121,40.215,40.2956,182600.0
2007-11-20 12:30:00,44.98,45.0,44.7,44.97,278300.0,40.2956,40.3135,40.0448,40.2867,278300.0
2007-11-20 13:00:00,44.98,44.98,44.43,44.72,225000.0,40.2956,40.2956,39.8029,40.0627,225000.0
2007-11-20 13:30:00,44.73,44.94,44.69,44.84,115200.0,40.0717,40.2598,40.0358,40.1702,115200.0
2007-11-20 14:00:00,44.83,44.96,44.46,44.5,251000.0,40.1613,40.2777,39.8298,39.8656,251000.0
2007-11-20 14:30:00,44.49,44.85,44.45,44.63,286900.0,39.8567,40.1792,39.8208,39.9821,286900.0
2007-11-20 15:00:00,44.62,44.95,44.52,44.87,235200.0,39.9731,40.2688,39.8835,40.1971,235200.0
2007-11-20 15:30:00,44.88,45.39,44.87,45.29,642500.0,40.206,40.6629,40.1971,40.5733,642500.0
2007-11-21 09:30:00,44.87,45.0,44.53,44.74,163500.0,40.1971,40.3135,39.8925,40.0806,163500.0
2007-11-21 10:00:00,44.75,44.79,44.45,44.75,84300.0,40.0896,40.1254,39.8208,40.0896,84300.0
2007-11-21 10:30:00,44.75,44.83,44.51,44.57,269300.0,40.0896,40.1613,39.8746,39.9283,269300.0
2007-11-21 11:00:00,44.56,44.7,44.42,44.63,144200.0,39.9194,40.0448,39.7939,39.9821,144200.0
2007-11-21 11:30:00,44.62,44.9,44.52,44.81,138500.0,39.9731,40.224,39.8835,40.1433,138500.0
2007-11-21 12:00:00,44.82,45.0,44.7,44.76,144200.0,40.1523,40.3135,40.0448,40.0985,144200.0
2007-11-21 12:30:00,44.77,45.26,44.68,45.21,236700.0,40.1075,40.5465,40.0269,40.5017,236700.0
2007-11-21 13:00:00,45.21,45.31,44.89,44.95,142500.0,40.5017,40.5913,40.215,40.2688,142500.0
2007-11-21 13:30:00,44.95,45.03,44.77,44.9,80600.0,40.2688,40.3404,40.1075,40.224,80600.0
2007-11-21 14:00:00,44.92,45.03,44.84,44.95,90100.0,40.2419,40.3404,40.1702,40.2688,90100.0
2007-11-21 14:30:00,44.96,45.24,44.95,45.2,130600.0,40.2777,40.5286,40.2688,40.4927,130600.0
2007-11-21 15:00:00,45.2,45.29,44.64,44.77,327800.0,40.4927,40.5733,39.991,40.1075,327800.0
2007-11-21 15:30:00,44.76,44.83,44.32,44.35,249600.0,40.0985,40.1613,39.7044,39.7312,249600.0
2007-11-23 09:30:00,44.77,45.11,44.18,44.86,114900.0,40.1075,40.4121,39.5789,40.1881,114900.0
2007-11-23 10:00:00,44.86,45.03,44.82,44.84,59400.0,40.1881,40.3404,40.1523,40.1702,59400.0
2007-11-23 10:30:00,44.84,45.11,44.83,45.11,73000.0,40.1702,40.4121,40.1613,40.4121,73000.0
2007-11-23 11:00:00,45.11,45.33,45.11,45.29,106400.0,40.4121,40.6092,40.4121,40.5733,106400.0
2007-11-23 11:30:00,45.3,45.44,45.26,45.34,93300.0,40.5823,40.7077,40.5465,40.6181,93300.0
2007-11-23 12:00:00,45.34,45.4,45.19,45.4,112300.0,40.6181,40.6719,40.4838,40.6719,112300.0
2007-11-23 12:30:00,45.39,45.5,45.09,45.24,196700.0,40.6629,40.7615,40.3942,40.5286,196700.0
2007-11-26 09:30:00,45.22,45.65,44.94,45.53,164300.0,40.5106,40.8959,40.2598,40.7883,164300.0
2007-11-26 10:00:00,45.54,45.57,45.14,45.16,102800.0,40.7973,40.8242,40.439,40.4569,102800.0
2007-11-26 10:30:00,45.15,45.22,44.74,44.84,170300.0,40.4479,40.5106,40.0806,40.1702,170300.0
2007-11-26 11:00:00,44.85,44.94,44.82,44.88,103500.0,40.1792,40.2598,40.1523,40.206,103500.0
2007-11-26 11:30:00,44.87,45.02,44.86,45.0,105200.0,40.1971,40.3315,40.1881,40.3135,105200.0
2007-11-26 12:00:00,45.0,45.15,44.89,45.15,83100.0,40.3135,40.4479,40.215,40.4479,83100.0
2007-11-26 12:30:00,45.14,45.25,45.07,45.22,87600.0,40.439,40.5375,40.3763,40.5106,87600.0
2007-11-26 13:00:00,45.22,45.26,45.02,45.06,68500.0,40.5106,40.5465,40.3315,40.3673,68500.0
2007-11-26 13:30:00,45.06,45.14,44.87,44.97,108000.0,40.3673,40.439,40.1971,40.2867,108000.0
2007-11-26 14:00:00,44.95,45.02,44.77,44.82,162100.0,40.2688,40.3315,40.1075,40.1523,162100.0
2007-11-26 14:30:00,44.81,44.86,44.59,44.59,146700.0,40.1433,40.1881,39.9462,39.9462,146700.0
2007-11-26 15:00:00,44.59,44.62,44.23,44.35,255000.0,39.9462,39.9731,39.6237,39.7312,255000.0
2007-11-26 15:30:00,44.35,44.45,44.2,44.2,485400.0,39.7312,39.8208,39.5969,39.5969,485400.0
2007-11-27 09:30:00,44.41,45.13,44.33,44.8,209300.0,39.785,40.43,39.7133,40.1344,209300.0
2007-11-27 10:00:00,44.8,44.94,44.39,44.71,167900.0,40.1344,40.2598,39.7671,40.0537,167900.0
2007-11-27 10:30:00,44.72,45.09,44.69,45.06,147600.0,40.0627,40.3942,40.0358,40.3673,147600.0
2007-11-27 11:00:00,45.06,45.1,44.82,44.99,140500.0,40.3673,40.4031,40.1523,40.3046,140500.0
2007-11-27 11:30:00,45.02,45.29,44.91,44.91,140000.0,40.3315,40.5733,40.2329,40.2329,140000.0
2007-11-27 12:00:00,44.93,45.0,44.62,44.64,132200.0,40.2508,40.3135,39.9731,39.991,132200.0
2007-11-27 12:30:00,44.67,45.07,44.67,45.02,127600.0,40.0179,40.3763,40.0179,40.3315,127600.0
2007-11-27 13:00:00,45.01,45.13,44.97,45.06,83500.0,40.3225,40.43,40.2867,40.3673,83500.0
2007-11-27 13:30:00,45.08,45.08,44.87,44.97,121200.0,40.3852,40.3852,40.1971,40.2867,121200.0
2007-11-27 14:00:00,44.95,45.02,44.8,44.85,116300.0,40.2688,40.3315,40.1344,40.1792,116300.0
2007-11-27 14:30:00,44.85,44.88,44.51,44.64,144200.0,40.1792,40.206,39.8746,39.991,144200.0
2007-11-27 15:00:00,44.65,44.88,44.56,44.7,208200.0,40.0,40.206,39.9194,40.0448,208200.0
2007-11-27 15:30:00,44.68,45.24,44.65,45.2,340700.0,40.0269,40.5286,40.0,40.4927,340700.0
2007-11-28 09:30:00,45.49,46.75,45.49,46.34,303500.0,40.7525,41.8813,40.7525,41.514,303500.0
2007-11-28 10:00:00,46.33,46.39,45.89,46.31,206100.0,41.505,41.5588,41.1109,41.4871,206100.0
2007-11-28 10:30:00,46.29,46.47,46.14,46.32,288100.0,41.4692,41.6305,41.3348,41.4961,288100.0
2007-11-28 11:00:00,46.32,46.35,45.94,46.0,295200.0,41.4961,41.523,41.1557,41.2094,295200.0
2007-11-28 11:30:00,46.0,46.0,45.71,45.78,199300.0,41.2094,41.2094,40.9496,41.0123,199300.0
2007-11-28 12:00:00,45.8,46.05,45.75,46.05,237200.0,41.0302,41.2542,40.9854,41.2542,237200.0
2007-11-28 12:30:00,46.05,46.07,45.92,45.92,234200.0,41.2542,41.2721,41.1377,41.1377,234200.0
2007-11-28 13:00:00,45.93,45.94,45.84,45.89,225600.0,41.1467,41.1557,41.0661,41.1109,225600.0
2007-11-28 13:30:00,45.88,45.98,45.82,45.9,309400.0,41.1019,41.1915,41.0481,41.1198,309400.0
2007-11-28 14:00:00,45.9,46.05,45.86,45.95,295200.0,41.1198,41.2542,41.084,41.1646,295200.0
2007-11-28 14:30:00,45.94,46.03,45.89,45.93,324100.0,41.1557,41.2363,41.1109,41.1467,324100.0
2007-11-28 15:00:00,45.93,46.01,45.88,45.99,665300.0,41.1467,41.2184,41.1019,41.2004,665300.0
2007-11-28 15:30:00,45.99,46.05,45.84,46.0,677700.0,41.2004,41.2542,41.0661,41.2094,677700.0
2007-11-29 09:30:00,45.9,45.92,45.53,45.78,393700.0,41.175,41.193,40.8431,41.0674,393700.0
2007-11-29 10:00:00,45.77,46.02,45.64,45.94,347800.0,41.0584,41.2827,40.9418,41.2109,347800.0
2007-11-29 10:30:00,45.93,45.98,45.8,45.84,158500.0,41.2019,41.2468,41.0853,41.1212,158500.0
2007-11-29 11:00:00,45.85,46.19,45.84,46.12,224000.0,41.1302,41.4352,41.1212,41.3724,224000.0
2007-11-29 11:30:00,46.16,46.37,46.15,46.27,143000.0,41.4082,41.5966,41.3993,41.5069,143000.0
2007-11-29 12:00:00,46.29,46.42,46.28,46.34,137700.0,41.5249,41.6415,41.5159,41.5697,137700.0
2007-11-29 12:30:00,46.35,46.44,46.3,46.36,186900.0,41.5787,41.6594,41.5338,41.5877,186900.0
2007-11-29 13:00:00,46.34,46.42,46.16,46.18,99100.0,41.5697,41.6415,41.4082,41.4262,99100.0
2007-11-29 13:30:00,46.19,46.29,46.0,46.2,84700.0,41.4352,41.5249,41.2647,41.4441,84700.0
2007-11-29 14:00:00,46.2,46.32,46.07,46.31,102500.0,41.4441,41.5518,41.3275,41.5428,102500.0
2007-11-29 14:30:00,46.32,46.42,46.22,46.39,113200.0,41.5518,41.6415,41.4621,41.6146,113200.0
2007-11-29 15:00:00,46.4,46.6,46.38,46.56,205400.0,41.6235,41.803,41.6056,41.7671,205400.0
2007-11-29 15:30:00,46.56,46.62,46.46,46.6,391300.0,41.7671,41.8209,41.6774,41.803,391300.0
2007-11-30 09:30:00,47.02,48.0,47.02,47.55,451500.0,42.1797,43.0588,42.1797,42.6552,451500.0
2007-11-30 10:00:00,47.55,47.73,47.39,47.54,201500.0,42.6552,42.8166,42.5116,42.6462,201500.0
2007-11-30 10:30:00,47.54,47.64,47.35,47.62,181800.0,42.6462,42.7359,42.4758,42.718,181800.0
2007-11-30 11:00:00,47.62,47.62,47.3,47.43,174300.0,42.718,42.718,42.4309,42.5475,174300.0
2007-11-30 11:30:00,47.43,47.52,47.43,47.47,104400.0,42.5475,42.6283,42.5475,42.5834,104400.0
2007-11-30 12:00:00,47.49,47.5,47.28,47.35,99300.0,42.6013,42.6103,42.413,42.4758,99300.0
2007-11-30 12:30:00,47.36,47.36,47.15,47.31,140600.0,42.4847,42.4847,42.2963,42.4399,140600.0
2007-11-30 13:00:00,47.32,47.61,47.27,47.61,128000.0,42.4488,42.709,42.404,42.709,128000.0
2007-11-30 13:30:00,47.61,47.77,47.6,47.76,166900.0,42.709,42.8525,42.7,42.8435,166900.0
2007-11-30 14:00:00,47.77,47.78,47.46,47.47,202200.0,42.8525,42.8615,42.5744,42.5834,202200.0
2007-11-30 14:30:00,47.48,47.57,47.35,47.39,204100.0,42.5924,42.6731,42.4758,42.5116,204100.0
2007-11-30 15:00:00,47.4,47.65,47.29,47.61,293400.0,42.5206,42.7449,42.4219,42.709,293400.0
2007-11-30 15:30:00,47.6,47.81,47.34,47.8,1068200.0,42.7,42.8884,42.4668,42.8794,1068200.0
2007-12-03 09:30:00,47.34,47.84,46.81,46.99,253500.0,42.4668,42.9153,41.9913,42.1528,253500.0
2007-12-03 10:00:00,46.99,47.13,46.88,46.93,197900.0,42.1528,42.2784,42.0541,42.099,197900.0
2007-12-03 10:30:00,46.94,47.21,46.94,47.06,184900.0,42.108,42.3502,42.108,42.2156,184900.0
2007-12-03 11:00:00,47.06,47.15,46.88,47.06,157600.0,42.2156,42.2963,42.0541,42.2156,157600.0
2007-12-03 11:30:00,47.06,47.14,46.98,47.06,185100.0,42.2156,42.2874,42.1438,42.2156,185100.0
2007-12-03 12:00:00,47.06,47.25,47.0,47.21,167100.0,42.2156,42.386,42.1618,42.3502,167100.0
2007-12-03 12:30:00,47.24,47.32,47.11,47.11,81100.0,42.3771,42.4488,42.2605,42.2605,81100.0
2007-12-03 13:00:00,47.12,47.12,46.93,46.99,117800.0,42.2694,42.2694,42.099,42.1528,117800.0
2007-12-03 13:30:00,46.99,47.04,46.9,46.93,169400.0,42.1528,42.1977,42.0721,42.099,169400.0
2007-12-03 14:00:00,46.96,47.15,46.96,47.0,105000.0,42.1259,42.2963,42.1259,42.1618,105000.0
2007-12-03 14:30:00,46.99,47.05,46.92,46.99,140300.0,42.1528,42.2066,42.09,42.1528,140300.0
2007-12-03 15:00:00,46.99,47.06,46.82,47.03,288200.0,42.1528,42.2156,42.0003,42.1887,288200.0
2007-12-03 15:30:00,47.03,47.13,46.88,46.97,273400.0,42.1887,42.2784,42.0541,42.1349,273400.0
2007-12-04 09:30:00,46.63,47.06,46.63,47.01,138400.0,41.8299,42.2156,41.8299,42.1707,138400.0
2007-12-04 10:00:00,47.0,47.09,46.88,47.04,123100.0,42.1618,42.2425,42.0541,42.1977,123100.0
2007-12-04 10:30:00,47.03,47.14,46.97,47.04,100500.0,42.1887,42.2874,42.1349,42.1977,100500.0
2007-12-04 11:00:00,47.03,47.32,47.03,47.22,84200.0,42.1887,42.4488,42.1887,42.3591,84200.0
2007-12-04 11:30:00,47.22,47.37,47.06,47.27,112100.0,42.3591,42.4937,42.2156,42.404,112100.0
2007-12-04 12:00:00,47.28,47.55,47.27,47.49,89700.0,42.413,42.6552,42.404,42.6013,89700.0
2007-12-04 12:30:00,47.49,47.57,47.4,47.45,100700.0,42.6013,42.6731,42.5206,42.5655,100700.0
2007-12-04 13:00:00,47.44,47.53,47.44,47.49,126900.0,42.5565,42.6372,42.5565,42.6013,126900.0
2007-12-04 13:30:00,47.5,47.64,47.47,47.59,120300.0,42.6103,42.7359,42.5834,42.691,120300.0
2007-12-04 14:00:00,47.59,47.64,47.51,47.62,135400.0,42.691,42.7359,42.6193,42.718,135400.0
2007-12-04 14:30:00,47.61,47.77,47.58,47.74,135500.0,42.709,42.8525,42.6821,42.8256,135500.0
2007-12-04 15:00:00,47.73,47.78,47.58,47.6,193100.0,42.8166,42.8615,42.6821,42.7,193100.0
2007-12-04 15:30:00,47.6,47.66,47.41,47.55,386400.0,42.7,42.7538,42.5296,42.6552,386400.0
2007-12-05 09:30:00,48.26,48.39,48.0,48.01,279600.0,43.2921,43.4087,43.0588,43.0678,279600.0
2007-12-05 10:00:00,48.02,48.13,47.8,47.83,161900.0,43.0768,43.1755,42.8794,42.9063,161900.0
2007-12-05 10:30:00,47.83,47.9,47.76,47.81,288600.0,42.9063,42.9691,42.8435,42.8884,288600.0
2007-12-05 11:00:00,47.8,47.88,47.72,47.88,222000.0,42.8794,42.9512,42.8077,42.9512,222000.0
2007-12-05 11:30:00,47.87,47.95,47.79,47.93,185500.0,42.9422,43.014,42.8705,42.996,185500.0
2007-12-05 12:00:00,47.94,47.97,47.84,47.88,79800.0,43.005,43.0319,42.9153,42.9512,79800.0
2007-12-05 12:30:00,47.87,47.9,47.48,47.69,149900.0,42.9422,42.9691,42.5924,42.7808,149900.0
2007-12-05 13:00:00,47.7,47.78,47.36,47.53,159900.0,42.7897,42.8615,42.4847,42.6372,159900.0
2007-12-05 13:30:00,47.55,47.68,47.54,47.62,97700.0,42.6552,42.7718,42.6462,42.718,97700.0
2007-12-05 14:00:00,47.6,47.69,47.33,47.33,154500.0,42.7,42.7808,42.4578,42.4578,154500.0
2007-12-05 14:30:00,47.33,47.51,47.26,47.4,127100.0,42.4578,42.6193,42.395,42.5206,127100.0
2007-12-05 15:00:00,47.41,47.57,47.39,47.44,213300.0,42.5296,42.6731,42.5116,42.5565,213300.0
2007-12-05 15:30:00,47.44,47.67,47.39,47.62,302600.0,42.5565,42.7628,42.5116,42.718,302600.0
2007-12-06 09:30:00,47.69,48.0,47.57,47.95,150200.0,42.7808,43.0588,42.6731,43.014,150200.0
2007-12-06 10:00:00,47.95,48.0,47.82,47.85,145700.0,43.014,43.0588,42.8974,42.9243,145700.0
2007-12-06 10:30:00,47.84,47.88,47.73,47.83,119500.0,42.9153,42.9512,42.8166,42.9063,119500.0
2007-12-06 11:00:00,47.84,48.05,47.72,48.03,76500.0,42.9153,43.1037,42.8077,43.0858,76500.0
2007-12-06 11:30:00,48.02,48.1,47.94,48.02,66300.0,43.0768,43.1485,43.005,43.0768,66300.0
2007-12-06 12:00:00,48.01,48.19,48.0,48.09,67300.0,43.0678,43.2293,43.0588,43.1396,67300.0
2007-12-06 12:30:00,48.11,48.25,48.11,48.23,49300.0,43.1575,43.2831,43.1575,43.2652,49300.0
2007-12-06 13:00:00,48.22,48.25,48.07,48.08,52400.0,43.2562,43.2831,43.1216,43.1306,52400.0
2007-12-06 13:30:00,48.08,48.18,47.93,47.98,63100.0,43.1306,43.2203,42.996,43.0409,63100.0
2007-12-06 14:00:00,47.98,48.33,47.98,48.3,60000.0,43.0409,43.3549,43.0409,43.328,60000.0
2007-12-06 14:30:00,48.31,48.42,48.3,48.31,81700.0,43.3369,43.4356,43.328,43.3369,81700.0
2007-12-06 15:00:00,48.31,48.52,48.31,48.52,152000.0,43.3369,43.5253,43.3369,43.5253,152000.0
2007-12-06 15:30:00,48.51,48.64,48.41,48.56,176800.0,43.5163,43.633,43.4266,43.5612,176800.0
2007-12-07 09:30:00,48.6,48.89,48.44,48.66,123800.0,43.5971,43.8572,43.4535,43.6509,123800.0
2007-12-07 10:00:00,48.66,48.89,48.6,48.6,86700.0,43.6509,43.8572,43.5971,43.5971,86700.0
2007-12-07 10:30:00,48.62,48.63,48.42,48.5,40000.0,43.615,43.624,43.4356,43.5074,40000.0
2007-12-07 11:00:00,48.47,48.66,48.47,48.64,54200.0,43.4805,43.6509,43.4805,43.633,54200.0
2007-12-07 11:30:00,48.64,48.86,48.64,48.76,60600.0,43.633,43.8303,43.633,43.7406,60600.0
2007-12-07 12:00:00,48.76,48.82,48.73,48.8,43900.0,43.7406,43.7944,43.7137,43.7765,43900.0
2007-12-07 12:30:00,48.81,48.82,48.71,48.71,43400.0,43.7855,43.7944,43.6958,43.6958,43400.0
2007-12-07 13:00:00,48.71,48.74,48.47,48.49,86300.0,43.6958,43.7227,43.4805,43.4984,86300.0
2007-12-07 13:30:00,48.5,48.65,48.4,48.58,45900.0,43.5074,43.6419,43.4177,43.5791,45900.0
2007-12-07 14:00:00,48.59,48.67,48.54,48.6,40900.0,43.5881,43.6599,43.5433,43.5971,40900.0
2007-12-07 14:30:00,48.61,48.77,48.6,48.64,80800.0,43.606,43.7496,43.5971,43.633,80800.0
2007-12-07 15:00:00,48.66,48.82,48.61,48.65,102400.0,43.6509,43.7944,43.606,43.6419,102400.0
2007-12-07 15:30:00,48.65,48.66,48.44,48.5,163300.0,43.6419,43.6509,43.4535,43.5074,163300.0
2007-12-10 09:30:00,48.58,49.17,48.54,49.16,131900.0,43.5791,44.1084,43.5433,44.0994,131900.0
2007-12-10 10:00:00,49.16,49.37,49.09,49.23,109000.0,44.0994,44.2878,44.0366,44.1622,109000.0
2007-12-10 10:30:00,49.18,49.41,49.12,49.41,80900.0,44.1174,44.3237,44.0635,44.3237,80900.0
2007-12-10 11:00:00,49.42,49.48,49.04,49.06,121600.0,44.3327,44.3865,43.9918,44.0097,121600.0
2007-12-10 11:30:00,49.06,49.15,49.01,49.07,75500.0,44.0097,44.0905,43.9649,44.0187,75500.0
2007-12-10 12:00:00,49.07,49.07,48.99,49.04,64500.0,44.0187,44.0187,43.9469,43.9918,64500.0
2007-12-10 12:30:00,49.05,49.07,48.97,48.99,47900.0,44.0008,44.0187,43.929,43.9469,47900.0
2007-12-10 13:00:00,49.0,49.15,48.99,49.05,44400.0,43.9559,44.0905,43.9469,44.0008,44400.0
2007-12-10 13:30:00,49.06,49.07,48.84,48.85,56100.0,44.0097,44.0187,43.8124,43.8213,56100.0
2007-12-10 14:00:00,48.84,49.01,48.83,49.01,51300.0,43.8124,43.9649,43.8034,43.9649,51300.0
2007-12-10 14:30:00,49.02,49.11,48.83,48.93,64400.0,43.9738,44.0546,43.8034,43.8931,64400.0
2007-12-10 15:00:00,48.9,49.08,48.9,49.0,78400.0,43.8662,44.0277,43.8662,43.9559,78400.0
2007-12-10 15:30:00,49.0,49.13,48.92,49.1,185700.0,43.9559,44.0725,43.8841,44.0456,185700.0
2007-12-11 09:30:00,49.12,49.53,49.12,49.15,160700.0,44.0635,44.4313,44.0635,44.0905,160700.0
2007-12-11 10:00:00,49.16,49.19,48.94,48.94,66700.0,44.0994,44.1263,43.9021,43.9021,66700.0
2007-12-11 10:30:00,48.93,48.97,48.76,48.79,61500.0,43.8931,43.929,43.7406,43.7675,61500.0
2007-12-11 11:00:00,48.78,48.96,48.71,48.91,58100.0,43.7585,43.92,43.6958,43.8752,58100.0
2007-12-11 11:30:00,48.92,48.95,48.7,48.9,145600.0,43.8841,43.911,43.6868,43.8662,145600.0
2007-12-11 12:00:00,48.9,49.0,48.85,48.95,37400.0,43.8662,43.9559,43.8213,43.911,37400.0
2007-12-11 12:30:00,48.96,49.07,48.95,49.06,45200.0,43.92,44.0187,43.911,44.0097,45200.0
2007-12-11 13:00:00,49.06,49.15,49.0,49.15,73800.0,44.0097,44.0905,43.9559,44.0905,73800.0
2007-12-11 13:30:00,49.15,49.32,49.08,49.32,93800.0,44.0905,44.243,44.0277,44.243,93800.0
2007-12-11 14:00:00,49.31,49.4,48.13,48.28,239500.0,44.234,44.3147,43.1755,43.31,239500.0
2007-12-11 14:30:00,48.32,48.34,48.0,48.22,255400.0,43.3459,43.3638,43.0588,43.2562,255400.0
2007-12-11 15:00:00,48.22,48.23,47.76,47.84,202800.0,43.2562,43.2652,42.8435,42.9153,202800.0
2007-12-11 15:30:00,47.84,47.93,47.46,47.46,421300.0,42.9153,42.996,42.5744,42.5744,421300.0
2007-12-12 09:30:00,48.65,49.1,48.27,48.84,244700.0,43.6419,44.0456,43.301,43.8124,244700.0
2007-12-12 10:00:00,48.84,49.02,48.64,48.92,175500.0,43.8124,43.9738,43.633,43.8841,175500.0
2007-12-12 10:30:00,48.91,48.92,48.27,48.27,182900.0,43.8752,43.8841,43.301,43.301,182900.0
2007-12-12 11:00:00,48.25,48.55,48.13,48.19,164900.0,43.2831,43.5522,43.1755,43.2293,164900.0
2007-12-12 11:30:00,48.17,48.7,48.17,48.45,128300.0,43.2113,43.6868,43.2113,43.4625,128300.0
2007-12-12 12:00:00,48.46,48.5,48.3,48.45,75200.0,43.4715,43.5074,43.328,43.4625,75200.0
2007-12-12 12:30:00,48.43,48.43,48.04,48.18,92600.0,43.4446,43.4446,43.0947,43.2203,92600.0
2007-12-12 13:00:00,48.18,48.41,48.05,48.35,87500.0,43.2203,43.4266,43.1037,43.3728,87500.0
2007-12-12 13:30:00,48.34,48.54,48.27,48.47,108800.0,43.3638,43.5433,43.301,43.4805,108800.0
2007-12-12 14:00:00,48.47,48.59,48.3,48.36,94700.0,43.4805,43.5881,43.328,43.3818,94700.0
2007-12-12 14:30:00,48.32,48.45,48.15,48.15,96400.0,43.3459,43.4625,43.1934,43.1934,96400.0
2007-12-12 15:00:00,48.16,48.16,47.33,47.71,400900.0,43.2024,43.2024,42.4578,42.7987,400900.0
2007-12-12 15:30:00,47.72,48.2,47.44,48.12,696900.0,42.8077,43.2383,42.5565,43.1665,696900.0
2007-12-13 09:30:00,48.03,48.24,47.42,47.62,141500.0,43.0858,43.2741,42.5385,42.718,141500.0
2007-12-13 10:00:00,47.62,47.67,47.34,47.43,146200.0,42.718,42.7628,42.4668,42.5475,146200.0
2007-12-13 10:30:00,47.41,47.6,47.13,47.19,111900.0,42.5296,42.7,42.2784,42.3322,111900.0
2007-12-13 11:00:00,47.18,47.4,47.1,47.34,99800.0,42.3232,42.5206,42.2515,42.4668,99800.0
2007-12-13 11:30:00,47.32,47.45,47.18,47.28,114800.0,42.4488,42.5655,42.3232,42.413,114800.0
2007-12-13 12:00:00,47.27,47.44,47.19,47.21,84400.0,42.404,42.5565,42.3322,42.3502,84400.0
2007-12-13 12:30:00,47.2,47.27,47.1,47.17,101400.0,42.3412,42.404,42.2515,42.3143,101400.0
2007-12-13 13:00:00,47.17,47.35,47.11,47.28,94700.0,42.3143,42.4758,42.2605,42.413,94700.0
2007-12-13 13:30:00,47.29,47.31,47.05,47.14,125100.0,42.4219,42.4399,42.2066,42.2874,125100.0
2007-12-13 14:00:00,47.14,47.51,47.04,47.51,211800.0,42.2874,42.6193,42.1977,42.6193,211800.0
2007-12-13 14:30:00,47.51,47.55,47.32,47.42,129100.0,42.6193,42.6552,42.4488,42.5385,129100.0
2007-12-13 15:00:00,47.42,47.67,47.25,47.65,198700.0,42.5385,42.7628,42.386,42.7449,198700.0
2007-12-13 15:30:00,47.66,47.93,47.6,47.88,363800.0,42.7538,42.996,42.7,42.9512,363800.0
2007-12-14 09:30:00,47.36,47.52,47.19,47.48,126700.0,42.4847,42.6283,42.3322,42.5924,126700.0
2007-12-14 10:00:00,47.48,47.64,47.23,47.35,201000.0,42.5924,42.7359,42.3681,42.4758,201000.0
2007-12-14 10:30:00,47.35,47.57,47.22,47.51,105900.0,42.4758,42.6731,42.3591,42.6193,105900.0
2007-12-14 11:00:00,47.51,47.66,47.3,47.33,174500.0,42.6193,42.7538,42.4309,42.4578,174500.0
2007-12-14 11:30:00,47.33,47.39,47.1,47.15,138400.0,42.4578,42.5116,42.2515,42.2963,138400.0
2007-12-14 12:00:00,47.13,47.35,47.12,47.13,167900.0,42.2784,42.4758,42.2694,42.2784,167900.0
2007-12-14 12:30:00,47.13,47.38,47.02,47.29,100100.0,42.2784,42.5027,42.1797,42.4219,100100.0
2007-12-14 13:00:00,47.29,47.39,47.16,47.35,55200.0,42.4219,42.5116,42.3053,42.4758,55200.0
2007-12-14 13:30:00,47.31,47.35,47.15,47.24,103200.0,42.4399,42.4758,42.2963,42.3771,103200.0
2007-12-14 14:00:00,47.24,47.25,47.03,47.14,53300.0,42.3771,42.386,42.1887,42.2874,53300.0
2007-12-14 14:30:00,47.14,47.15,46.9,46.94,185100.0,42.2874,42.2963,42.0721,42.108,185100.0
2007-12-14 15:00:00,46.93,47.07,46.86,46.99,180900.0,42.099,42.2246,42.0362,42.1528,180900.0
2007-12-14 15:30:00,46.99,47.18,46.79,46.84,373300.0,42.1528,42.3232,41.9734,42.0182,373300.0
2007-12-17 09:30:00,46.81,48.71,46.81,48.41,696300.0,41.9913,43.6958,41.9913,43.4266,696300.0
2007-12-17 10:00:00,48.4,48.49,48.17,48.27,404400.0,43.4177,43.4984,43.2113,43.301,404400.0
2007-12-17 10:30:00,48.28,48.36,48.08,48.21,322500.0,43.31,43.3818,43.1306,43.2472,322500.0
2007-12-17 11:00:00,48.21,48.36,47.97,48.01,237400.0,43.2472,43.3818,43.0319,43.0678,237400.0
2007-12-17 11:30:00,48.02,48.13,47.96,48.05,196100.0,43.0768,43.1755,43.023,43.1037,196100.0
2007-12-17 12:00:00,48.04,48.09,48.0,48.04,110400.0,43.0947,43.1396,43.0588,43.0947,110400.0
2007-12-17 12:30:00,48.03,48.1,47.81,48.06,135400.0,43.0858,43.1485,42.8884,43.1127,135400.0
2007-12-17 13:00:00,48.07,48.07,47.74,47.91,145000.0,43.1216,43.1216,42.8256,42.9781,145000.0
2007-12-17 13:30:00,47.92,48.05,47.87,47.87,139900.0,42.9871,43.1037,42.9422,42.9422,139900.0
2007-12-17 14:00:00,47.86,48.07,47.83,48.03,135500.0,42.9333,43.1216,42.9063,43.0858,135500.0
2007-12-17 14:30:00,48.04,48.16,48.0,48.03,162200.0,43.0947,43.2024,43.0588,43.0858,162200.0
2007-12-17 15:00:00,48.03,48.12,47.8,47.93,333400.0,43.0858,43.1665,42.8794,42.996,333400.0
2007-12-17 15:30:00,47.93,48.34,47.92,48.01,352200.0,42.996,43.3638,42.9871,43.0678,352200.0
2007-12-18 09:30:00,48.38,48.89,48.38,48.52,249600.0,43.3997,43.8572,43.3997,43.5253,249600.0
2007-12-18 10:00:00,48.52,48.59,48.15,48.24,187100.0,43.5253,43.5881,43.1934,43.2741,187100.0
2007-12-18 10:30:00,48.25,48.26,48.03,48.15,129600.0,43.2831,43.2921,43.0858,43.1934,129600.0
2007-12-18 11:00:00,48.16,48.18,47.82,47.82,182400.0,43.2024,43.2203,42.8974,42.8974,182400.0
2007-12-18 11:30:00,47.82,47.9,47.49,47.56,178700.0,42.8974,42.9691,42.6013,42.6641,178700.0
2007-12-18 12:00:00,47.56,47.6,47.3,47.49,221900.0,42.6641,42.7,42.4309,42.6013,221900.0
2007-12-18 12:30:00,47.48,47.54,47.4,47.45,75000.0,42.5924,42.6462,42.5206,42.5655,75000.0
2007-12-18 13:00:00,47.43,47.79,47.35,47.75,80600.0,42.5475,42.8705,42.4758,42.8346,80600.0
2007-12-18 13:30:00,47.75,47.88,47.63,47.67,157800.0,42.8346,42.9512,42.7269,42.7628,157800.0
2007-12-18 14:00:00,47.65,47.91,47.65,47.88,166400.0,42.7449,42.9781,42.7449,42.9512,166400.0
2007-12-18 14:30:00,47.88,48.0,47.76,47.8,135800.0,42.9512,43.0588,42.8435,42.8794,135800.0
2007-12-18 15:00:00,47.8,48.02,47.77,47.96,164400.0,42.8794,43.0768,42.8525,43.023,164400.0
2007-12-18 15:30:00,47.95,48.09,47.8,47.85,310500.0,43.014,43.1396,42.8794,42.9243,310500.0
2007-12-19 09:30:00,48.28,48.28,47.63,47.77,294300.0,43.31,43.31,42.7269,42.8525,294300.0
2007-12-19 10:00:00,47.77,48.4,47.71,48.04,263300.0,42.8525,43.4177,42.7987,43.0947,263300.0
2007-12-19 10:30:00,48.02,48.49,48.0,48.32,186700.0,43.0768,43.4984,43.0588,43.3459,186700.0
2007-12-19 11:00:00,48.32,48.39,47.75,47.75,184900.0,43.3459,43.4087,42.8346,42.8346,184900.0
2007-12-19 11:30:00,47.74,47.94,47.55,47.63,128700.0,42.8256,43.005,42.6552,42.7269,128700.0
2007-12-19 12:00:00,47.65,47.78,47.5,47.68,117700.0,42.7449,42.8615,42.6103,42.7718,117700.0
2007-12-19 12:30:00,47.67,47.68,47.44,47.63,75200.0,42.7628,42.7718,42.5565,42.7269,75200.0
2007-12-19 13:00:00,47.63,47.63,47.41,47.48,96000.0,42.7269,42.7269,42.5296,42.5924,96000.0
2007-12-19 13:30:00,47.5,47.58,47.23,47.56,161800.0,42.6103,42.6821,42.3681,42.6641,161800.0
2007-12-19 14:00:00,47.55,47.95,47.53,47.84,121100.0,42.6552,43.014,42.6372,42.9153,121100.0
2007-12-19 14:30:00,47.83,47.99,47.73,47.78,94500.0,42.9063,43.0499,42.8166,42.8615,94500.0
2007-12-19 15:00:00,47.79,47.97,47.64,47.68,124800.0,42.8705,43.0319,42.7359,42.7718,124800.0
2007-12-19 15:30:00,47.7,47.89,47.5,47.57,264800.0,42.7897,42.9602,42.6103,42.6731,264800.0
2007-12-20 09:30:00,47.83,48.0,47.64,47.64,180300.0,42.9063,43.0588,42.7359,42.7359,180300.0
2007-12-20 10:00:00,47.65,47.75,47.52,47.62,108900.0,42.7449,42.8346,42.6283,42.718,108900.0
2007-12-20 10:30:00,47.61,47.76,47.53,47.6,108300.0,42.709,42.8435,42.6372,42.7,108300.0
2007-12-20 11:00:00,47.62,47.67,47.39,47.47,107300.0,42.718,42.7628,42.5116,42.5834,107300.0
2007-12-20 11:30:00,47.47,47.5,47.27,47.39,93400.0,42.5834,42.6103,42.404,42.5116,93400.0
2007-12-20 12:00:00,47.38,47.54,47.33,47.52,76900.0,42.5027,42.6462,42.4578,42.6283,76900.0
2007-12-20 12:30:00,47.52,47.52,47.23,47.4,106400.0,42.6283,42.6283,42.3681,42.5206,106400.0
2007-12-20 13:00:00,47.4,47.76,47.4,47.68,71500.0,42.5206,42.8435,42.5206,42.7718,71500.0
2007-12-20 13:30:00,47.69,47.73,47.52,47.61,47300.0,42.7808,42.8166,42.6283,42.709,47300.0
2007-12-20 14:00:00,47.62,47.72,47.51,47.6,87700.0,42.718,42.8077,42.6193,42.7,87700.0
2007-12-20 14:30:00,47.58,47.86,47.56,47.82,92300.0,42.6821,42.9333,42.6641,42.8974,92300.0
2007-12-20 15:00:00,47.85,47.86,47.6,47.69,113000.0,42.9243,42.9333,42.7,42.7808,113000.0
2007-12-20 15:30:00,47.68,47.93,47.61,47.89,164500.0,42.7718,42.996,42.709,42.9602,164500.0
2007-12-21 09:30:00,48.29,48.91,48.27,48.53,930700.0,43.319,43.8752,43.301,43.5343,930700.0
2007-12-21 10:00:00,48.55,48.95,48.55,48.86,99300.0,43.5522,43.911,43.5522,43.8303,99300.0
2007-12-21 10:30:00,48.85,48.89,48.6,48.6,91800.0,43.8213,43.8572,43.5971,43.5971,91800.0
2007-12-21 11:00:00,48.6,48.93,48.59,48.86,70000.0,43.5971,43.8931,43.5881,43.8303,70000.0
2007-12-21 11:30:00,48.86,48.96,48.76,48.93,76100.0,43.8303,43.92,43.7406,43.8931,76100.0
2007-12-21 12:00:00,48.93,49.03,48.89,48.98,63000.0,43.8931,43.9828,43.8572,43.938,63000.0
2007-12-21 12:30:00,48.97,49.0,48.83,48.84,53100.0,43.929,43.9559,43.8034,43.8124,53100.0
2007-12-21 13:00:00,48.84,48.87,48.73,48.77,107000.0,43.8124,43.8393,43.7137,43.7496,107000.0
2007-12-21 13:30:00,48.76,48.81,48.7,48.81,35100.0,43.7406,43.7855,43.6868,43.7855,35100.0
2007-12-21 14:00:00,48.8,49.07,48.78,49.03,58300.0,43.7765,44.0187,43.7585,43.9828,58300.0
2007-12-21 14:30:00,49.03,49.31,49.01,49.27,98700.0,43.9828,44.234,43.9649,44.1981,98700.0
2007-12-21 15:00:00,49.28,49.47,49.25,49.41,149000.0,44.2071,44.3775,44.1802,44.3237,149000.0
2007-12-21 15:30:00,49.42,49.46,49.3,49.45,219000.0,44.3327,44.3685,44.225,44.3596,219000.0
2007-12-24 09:30:00,49.5,49.99,49.48,49.95,158600.0,44.4044,44.844,44.3865,44.8081,158600.0
2007-12-24 10:00:00,49.95,50.02,49.92,49.99,87100.0,44.8081,44.8709,44.7812,44.844,87100.0
2007-12-24 10:30:00,50.0,50.02,49.94,50.02,74700.0,44.853,44.8709,44.7991,44.8709,74700.0
2007-12-24 11:00:00,50.02,50.15,50.0,50.08,86000.0,44.8709,44.9875,44.853,44.9247,86000.0
2007-12-24 11:30:00,50.08,50.16,49.99,50.05,60000.0,44.9247,44.9965,44.844,44.8978,60000.0
2007-12-24 12:00:00,50.07,50.14,49.96,50.02,71100.0,44.9158,44.9785,44.8171,44.8709,71100.0
2007-12-24 12:30:00,50.02,50.45,50.01,50.45,150600.0,44.8709,45.2566,44.8619,45.2566,150600.0
2007-12-24 13:00:00,50.44,50.44,50.24,50.24,38400.0,45.2477,45.2477,45.0683,45.0683,38400.0
2007-12-24 13:30:00,50.24,50.24,50.24,50.24,0.0,45.0683,45.0683,45.0683,45.0683,0.0
2007-12-24 14:00:00,50.24,50.24,50.24,50.24,0.0,45.0683,45.0683,45.0683,45.0683,0.0
2007-12-24 14:30:00,50.24,50.24,50.24,50.24,0.0,45.0683,45.0683,45.0683,45.0683,0.0
2007-12-24 15:00:00,50.24,50.24,50.24,50.24,0.0,45.0683,45.0683,45.0683,45.0683,0.0
2007-12-24 15:30:00,50.24,50.24,50.24,50.24,0.0,45.0683,45.0683,45.0683,45.0683,0.0
2007-12-26 09:30:00,50.44,50.5,49.89,49.91,83100.0,45.2477,45.3015,44.7543,44.7722,83100.0
2007-12-26 10:00:00,49.92,50.0,49.9,49.99,59000.0,44.7812,44.853,44.7633,44.844,59000.0
2007-12-26 10:30:00,49.99,50.07,49.96,50.0,84500.0,44.844,44.9158,44.8171,44.853,84500.0
2007-12-26 11:00:00,49.99,50.16,49.98,50.01,82000.0,44.844,44.9965,44.835,44.8619,82000.0
2007-12-26 11:30:00,50.0,50.02,49.92,49.95,44500.0,44.853,44.8709,44.7812,44.8081,44500.0
2007-12-26 12:00:00,49.95,49.96,49.85,49.88,34200.0,44.8081,44.8171,44.7184,44.7453,34200.0
2007-12-26 12:30:00,49.89,49.92,49.79,49.85,45600.0,44.7543,44.7812,44.6646,44.7184,45600.0
2007-12-26 13:00:00,49.87,49.96,49.83,49.85,38400.0,44.7363,44.8171,44.7005,44.7184,38400.0
2007-12-26 13:30:00,49.86,49.98,49.85,49.95,52000.0,44.7274,44.835,44.7184,44.8081,52000.0
2007-12-26 14:00:00,49.96,49.97,49.85,49.86,57800.0,44.8171,44.826,44.7184,44.7274,57800.0
2007-12-26 14:30:00,49.86,49.96,49.84,49.92,56400.0,44.7274,44.8171,44.7094,44.7812,56400.0
2007-12-26 15:00:00,49.92,49.93,49.82,49.85,65100.0,44.7812,44.7902,44.6915,44.7184,65100.0
2007-12-26 15:30:00,49.84,50.01,49.79,49.92,240400.0,44.7094,44.8619,44.6646,44.7812,240400.0
2007-12-27 09:30:00,49.85,49.93,49.5,49.5,82000.0,44.7184,44.7902,44.4044,44.4044,82000.0
2007-12-27 10:00:00,49.5,49.76,49.49,49.75,62900.0,44.4044,44.6377,44.3955,44.6287,62900.0
2007-12-27 10:30:00,49.75,49.78,49.47,49.49,80600.0,44.6287,44.6556,44.3775,44.3955,80600.0
2007-12-27 11:00:00,49.51,49.54,49.33,49.36,57700.0,44.4134,44.4403,44.2519,44.2788,57700.0
2007-12-27 11:30:00,49.35,49.5,49.34,49.49,46700.0,44.2699,44.4044,44.2609,44.3955,46700.0
2007-12-27 12:00:00,49.48,49.49,49.14,49.19,73900.0,44.3865,44.3955,44.0815,44.1263,73900.0
2007-12-27 12:30:00,49.2,49.25,49.11,49.24,52700.0,44.1353,44.1802,44.0546,44.1712,52700.0
2007-12-27 13:00:00,49.24,49.28,49.12,49.23,59700.0,44.1712,44.2071,44.0635,44.1622,59700.0
2007-12-27 13:30:00,49.25,49.28,49.11,49.14,43400.0,44.1802,44.2071,44.0546,44.0815,43400.0
2007-12-27 14:00:00,49.15,49.23,49.13,49.19,40100.0,44.0905,44.1622,44.0725,44.1263,40100.0
2007-12-27 14:30:00,49.18,49.18,49.07,49.1,84300.0,44.1174,44.1174,44.0187,44.0456,84300.0
2007-12-27 15:00:00,49.1,49.29,49.06,49.06,77500.0,44.0456,44.216,44.0097,44.0097,77500.0
2007-12-27 15:30:00,49.08,49.08,48.83,48.86,185000.0,44.0277,44.0277,43.8034,43.8303,185000.0
2007-12-28 09:30:00,48.75,49.58,48.75,49.39,138500.0,43.7316,44.4762,43.7316,44.3058,138500.0
2007-12-28 10:00:00,49.38,49.62,49.19,49.54,93500.0,44.2968,44.5121,44.1263,44.4403,93500.0
2007-12-28 10:30:00,49.55,49.59,49.53,49.59,16000.0,44.4493,44.4852,44.4313,44.4852,16000.0
2007-12-28 11:00:00,49.59,49.81,49.58,49.73,68100.0,44.4852,44.6825,44.4762,44.6108,68100.0
2007-12-28 11:30:00,49.74,49.74,49.47,49.51,83600.0,44.6197,44.6197,44.3775,44.4134,83600.0
2007-12-28 12:00:00,49.49,49.55,49.21,49.22,58600.0,44.3955,44.4493,44.1443,44.1533,58600.0
2007-12-28 12:30:00,49.22,49.27,49.12,49.2,57300.0,44.1533,44.1981,44.0635,44.1353,57300.0
2007-12-28 13:00:00,49.2,49.33,49.15,49.27,29100.0,44.1353,44.2519,44.0905,44.1981,29100.0
2007-12-28 13:30:00,49.27,49.4,49.21,49.37,39100.0,44.1981,44.3147,44.1443,44.2878,39100.0
2007-12-28 14:00:00,49.36,49.36,49.22,49.31,31600.0,44.2788,44.2788,44.1533,44.234,31600.0
2007-12-28 14:30:00,49.31,49.44,49.28,49.4,36100.0,44.234,44.3506,44.2071,44.3147,36100.0
2007-12-28 15:00:00,49.4,49.47,49.29,49.33,54400.0,44.3147,44.3775,44.216,44.2519,54400.0
2007-12-28 15:30:00,49.34,49.44,49.25,49.36,148200.0,44.2609,44.3506,44.1802,44.2788,148200.0
2007-12-31 09:30:00,50.51,50.95,49.85,50.49,758400.0,45.3105,45.7052,44.7184,45.2925,758400.0
2007-12-31 10:00:00,50.5,50.91,50.47,50.66,368300.0,45.3015,45.6693,45.2746,45.445,368300.0
2007-12-31 10:30:00,50.67,51.1,50.65,50.91,352300.0,45.454,45.8397,45.436,45.6693,352300.0
2007-12-31 11:00:00,50.92,50.98,50.63,50.66,189000.0,45.6783,45.7321,45.4181,45.445,189000.0
2007-12-31 11:30:00,50.66,50.86,50.63,50.67,73900.0,45.445,45.6244,45.4181,45.454,73900.0
2007-12-31 12:00:00,50.67,50.69,50.46,50.48,164900.0,45.454,45.4719,45.2656,45.2835,164900.0
2007-12-31 12:30:00,50.5,50.64,50.47,50.57,159400.0,45.3015,45.4271,45.2746,45.3643,159400.0
2007-12-31 13:00:00,50.57,50.62,50.49,50.57,181900.0,45.3643,45.4091,45.2925,45.3643,181900.0
2007-12-31 13:30:00,50.57,50.6,50.49,50.52,116700.0,45.3643,45.3912,45.2925,45.3194,116700.0
2007-12-31 14:00:00,50.52,50.59,50.47,50.48,132100.0,45.3194,45.3822,45.2746,45.2835,132100.0
2007-12-31 14:30:00,50.48,50.52,50.39,50.49,109600.0,45.2835,45.3194,45.2028,45.2925,109600.0
2007-12-31 15:00:00,50.49,50.6,50.4,50.58,152100.0,45.2925,45.3912,45.2118,45.3733,152100.0
2007-12-31 15:30:00,50.57,50.66,50.2,50.29,566700.0,45.3643,45.445,45.0324,45.1131,566700.0
2008-01-02 09:30:00,50.41,50.71,50.37,50.67,321400.0,45.2208,45.4899,45.1849,45.454,321400.0
2008-01-02 10:00:00,50.67,50.84,50.47,50.79,372200.0,45.454,45.6065,45.2746,45.5616,372200.0
2008-01-02 10:30:00,50.79,51.1,50.71,51.01,485300.0,45.5616,45.8397,45.4899,45.759,485300.0
2008-01-02 11:00:00,51.03,51.07,50.83,50.95,417800.0,45.7769,45.8128,45.5975,45.7052,417800.0
2008-01-02 11:30:00,50.95,51.04,50.84,50.92,331300.0,45.7052,45.7859,45.6065,45.6783,331300.0
2008-01-02 12:00:00,50.91,51.04,50.87,51.03,280000.0,45.6693,45.7859,45.6334,45.7769,280000.0
2008-01-02 12:30:00,51.03,51.33,50.98,51.25,215000.0,45.7769,46.046,45.7321,45.9743,215000.0
2008-01-02 13:00:00,51.26,51.32,51.02,51.15,387500.0,45.9833,46.0371,45.768,45.8846,387500.0
2008-01-02 13:30:00,51.15,51.21,51.0,51.02,249100.0,45.8846,45.9384,45.75,45.768,249100.0
2008-01-02 14:00:00,51.02,51.33,51.0,51.08,399500.0,45.768,46.046,45.75,45.8218,399500.0
2008-01-02 14:30:00,51.08,51.15,50.83,50.84,427900.0,45.8218,45.8846,45.5975,45.6065,427900.0
2008-01-02 15:00:00,50.83,50.88,50.58,50.63,232100.0,45.5975,45.6424,45.3733,45.4181,232100.0
2008-01-02 15:30:00,50.63,50.69,50.54,50.67,401800.0,45.4181,45.4719,45.3374,45.454,401800.0
2008-01-03 09:30:00,50.88,50.99,50.05,50.23,212600.0,45.6424,45.741,44.8978,45.0593,212600.0
2008-01-03 10:00:00,50.26,50.42,50.19,50.32,213200.0,45.0862,45.2297,45.0234,45.14,213200.0
2008-01-03 10:30:00,50.33,50.45,50.19,50.28,201900.0,45.149,45.2566,45.0234,45.1041,201900.0
2008-01-03 11:00:00,50.28,50.5,50.26,50.45,112600.0,45.1041,45.3015,45.0862,45.2566,112600.0
2008-01-03 11:30:00,50.45,50.54,50.23,50.46,108500.0,45.2566,45.3374,45.0593,45.2656,108500.0
2008-01-03 12:00:00,50.47,50.55,50.18,50.24,135000.0,45.2746,45.3463,45.0144,45.0683,135000.0
2008-01-03 12:30:00,50.24,50.36,50.15,50.32,138100.0,45.0683,45.1759,44.9875,45.14,138100.0
2008-01-03 13:00:00,50.33,50.33,50.1,50.18,122800.0,45.149,45.149,44.9427,45.0144,122800.0
2008-01-03 13:30:00,50.19,50.3,50.13,50.14,105600.0,45.0234,45.1221,44.9696,44.9785,105600.0
2008-01-03 14:00:00,50.16,50.19,50.05,50.09,76900.0,44.9965,45.0234,44.8978,44.9337,76900.0
2008-01-03 14:30:00,50.08,50.15,50.02,50.14,132400.0,44.9247,44.9875,44.8709,44.9785,132400.0
2008-01-03 15:00:00,50.14,50.17,49.84,49.88,157000.0,44.9785,45.0055,44.7094,44.7453,157000.0
2008-01-03 15:30:00,49.88,50.04,49.78,49.96,383900.0,44.7453,44.8888,44.6556,44.8171,383900.0
2008-01-04 09:30:00,49.58,49.99,49.4,49.68,171700.0,44.4762,44.844,44.3147,44.5659,171700.0
2008-01-04 10:00:00,49.69,49.82,49.45,49.45,165500.0,44.5749,44.6915,44.3596,44.3596,165500.0
2008-01-04 10:30:00,49.48,49.54,49.1,49.1,194600.0,44.3865,44.4403,44.0456,44.0456,194600.0
2008-01-04 11:00:00,49.1,49.17,48.86,49.14,172200.0,44.0456,44.1084,43.8303,44.0815,172200.0
2008-01-04 11:30:00,49.13,49.2,49.0,49.12,90500.0,44.0725,44.1353,43.9559,44.0635,90500.0
2008-01-04 12:00:00,49.12,49.35,49.01,49.05,92400.0,44.0635,44.2699,43.9649,44.0008,92400.0
2008-01-04 12:30:00,49.02,49.25,48.97,49.14,103300.0,43.9738,44.1802,43.929,44.0815,103300.0
2008-01-04 13:00:00,49.12,49.12,48.89,48.94,162900.0,44.0635,44.0635,43.8572,43.9021,162900.0
2008-01-04 13:30:00,48.94,49.07,48.78,48.95,113300.0,43.9021,44.0187,43.7585,43.911,113300.0
2008-01-04 14:00:00,48.98,48.98,48.81,48.85,152000.0,43.938,43.938,43.7855,43.8213,152000.0
2008-01-04 14:30:00,48.85,48.91,48.68,48.79,126400.0,43.8213,43.8752,43.6688,43.7675,126400.0
2008-01-04 15:00:00,48.81,48.99,48.68,48.9,284400.0,43.7855,43.9469,43.6688,43.8662,284400.0
2008-01-04 15:30:00,48.91,48.98,48.44,48.56,449300.0,43.8752,43.938,43.4535,43.5612,449300.0
2008-01-07 09:30:00,48.88,49.06,48.63,49.0,214900.0,43.8483,44.0097,43.624,43.9559,214900.0
2008-01-07 10:00:00,49.01,49.23,48.76,48.79,269000.0,43.9649,44.1622,43.7406,43.7675,269000.0
2008-01-07 10:30:00,48.8,49.08,48.71,48.9,165200.0,43.7765,44.0277,43.6958,43.8662,165200.0
2008-01-07 11:00:00,48.91,49.27,48.91,49.19,149800.0,43.8752,44.1981,43.8752,44.1263,149800.0
2008-01-07 11:30:00,49.19,49.58,49.15,49.49,188400.0,44.1263,44.4762,44.0905,44.3955,188400.0
2008-01-07 12:00:00,49.49,49.52,49.18,49.34,82900.0,44.3955,44.4224,44.1174,44.2609,82900.0
2008-01-07 12:30:00,49.32,49.7,49.29,49.61,117000.0,44.243,44.5838,44.216,44.5031,117000.0
2008-01-07 13:00:00,49.58,49.7,49.47,49.65,104700.0,44.4762,44.5838,44.3775,44.539,104700.0
2008-01-07 13:30:00,49.64,49.67,49.32,49.45,114700.0,44.53,44.5569,44.243,44.3596,114700.0
2008-01-07 14:00:00,49.47,49.56,49.28,49.34,138500.0,44.3775,44.4583,44.2071,44.2609,138500.0
2008-01-07 14:30:00,49.34,49.44,49.01,49.15,138800.0,44.2609,44.3506,43.9649,44.0905,138800.0
2008-01-07 15:00:00,49.15,49.26,49.04,49.21,229000.0,44.0905,44.1891,43.9918,44.1443,229000.0
2008-01-07 15:30:00,49.2,49.65,49.14,49.55,346900.0,44.1353,44.539,44.0815,44.4493,346900.0
2008-01-08 09:30:00,49.86,49.89,49.0,49.42,147600.0,44.7274,44.7543,43.9559,44.3327,147600.0
2008-01-08 10:00:00,49.42,49.55,49.22,49.22,165200.0,44.3327,44.4493,44.1533,44.1533,165200.0
2008-01-08 10:30:00,49.22,49.23,48.96,49.03,102800.0,44.1533,44.1622,43.92,43.9828,102800.0
2008-01-08 11:00:00,49.02,49.06,48.5,48.53,188400.0,43.9738,44.0097,43.5074,43.5343,188400.0
2008-01-08 11:30:00,48.5,48.65,48.23,48.4,243800.0,43.5074,43.6419,43.2652,43.4177,243800.0
2008-01-08 12:00:00,48.39,48.5,48.31,48.44,154100.0,43.4087,43.5074,43.3369,43.4535,154100.0
2008-01-08 12:30:00,48.44,48.49,48.26,48.41,91700.0,43.4535,43.4984,43.2921,43.4266,91700.0
2008-01-08 13:00:00,48.42,48.82,48.36,48.43,194300.0,43.4356,43.7944,43.3818,43.4446,194300.0
2008-01-08 13:30:00,48.42,48.64,48.22,48.61,259100.0,43.4356,43.633,43.2562,43.606,259100.0
2008-01-08 14:00:00,48.6,48.87,48.6,48.85,134300.0,43.5971,43.8393,43.5971,43.8213,134300.0
2008-01-08 14:30:00,48.86,48.88,48.34,48.36,153400.0,43.8303,43.8483,43.3638,43.3818,153400.0
2008-01-08 15:00:00,48.35,48.4,47.93,48.16,224900.0,43.3728,43.4177,42.996,43.2024,224900.0
2008-01-08 15:30:00,48.19,48.43,47.71,47.78,402200.0,43.2293,43.4446,42.7987,42.8615,402200.0
2008-01-09 09:30:00,47.8,47.91,47.45,47.54,215300.0,42.8794,42.9781,42.5655,42.6462,215300.0
2008-01-09 10:00:00,47.54,47.72,47.18,47.37,408400.0,42.6462,42.8077,42.3232,42.4937,408400.0
2008-01-09 10:30:00,47.38,47.4,47.06,47.24,378000.0,42.5027,42.5206,42.2156,42.3771,378000.0
2008-01-09 11:00:00,47.25,47.27,46.95,47.01,286300.0,42.386,42.404,42.1169,42.1707,286300.0
2008-01-09 11:30:00,47.01,47.34,46.98,47.3,233700.0,42.1707,42.4668,42.1438,42.4309,233700.0
2008-01-09 12:00:00,47.32,47.7,47.17,47.6,193100.0,42.4488,42.7897,42.3143,42.7,193100.0
2008-01-09 12:30:00,47.61,47.64,47.32,47.42,79600.0,42.709,42.7359,42.4488,42.5385,79600.0
2008-01-09 13:00:00,47.43,47.45,47.2,47.39,221600.0,42.5475,42.5655,42.3412,42.5116,221600.0
2008-01-09 13:30:00,47.39,47.45,47.08,47.25,192900.0,42.5116,42.5655,42.2335,42.386,192900.0
2008-01-09 14:00:00,47.22,47.22,47.03,47.1,295300.0,42.3591,42.3591,42.1887,42.2515,295300.0
2008-01-09 14:30:00,47.1,47.55,47.02,47.44,349500.0,42.2515,42.6552,42.1797,42.5565,349500.0
2008-01-09 15:00:00,47.45,47.84,47.4,47.52,447500.0,42.5655,42.9153,42.5206,42.6283,447500.0
2008-01-09 15:30:00,47.53,48.01,47.38,48.0,491800.0,42.6372,43.0678,42.5027,43.0588,491800.0
2008-01-10 09:30:00,47.76,47.83,47.51,47.7,258500.0,42.8435,42.9063,42.6193,42.7897,258500.0
2008-01-10 10:00:00,47.69,48.13,47.56,48.07,220400.0,42.7808,43.1755,42.6641,43.1216,220400.0
2008-01-10 10:30:00,48.08,48.54,48.08,48.32,186800.0,43.1306,43.5433,43.1306,43.3459,186800.0
2008-01-10 11:00:00,48.29,48.29,47.95,48.02,95900.0,43.319,43.319,43.014,43.0768,95900.0
2008-01-10 11:30:00,48.04,48.15,47.88,48.07,80100.0,43.0947,43.1934,42.9512,43.1216,80100.0
2008-01-10 12:00:00,48.1,48.88,48.05,48.66,286000.0,43.1485,43.8483,43.1037,43.6509,286000.0
2008-01-10 12:30:00,48.66,48.69,48.15,48.59,163100.0,43.6509,43.6778,43.1934,43.5881,163100.0
2008-01-10 13:00:00,48.61,48.77,48.37,48.45,141200.0,43.606,43.7496,43.3908,43.4625,141200.0
2008-01-10 13:30:00,48.45,48.52,47.98,48.23,152400.0,43.4625,43.5253,43.0409,43.2652,152400.0
2008-01-10 14:00:00,48.23,48.9,48.07,48.53,222200.0,43.2652,43.8662,43.1216,43.5343,222200.0
2008-01-10 14:30:00,48.56,49.12,48.56,49.02,202800.0,43.5612,44.0635,43.5612,43.9738,202800.0
2008-01-10 15:00:00,49.0,49.2,48.96,49.07,228500.0,43.9559,44.1353,43.92,44.0187,228500.0
2008-01-10 15:30:00,49.07,49.23,48.82,48.85,340700.0,44.0187,44.1622,43.7944,43.8213,340700.0
2008-01-11 09:30:00,48.38,48.42,47.82,48.19,163000.0,43.3997,43.4356,42.8974,43.2293,163000.0
2008-01-11 10:00:00,48.2,48.28,47.69,48.07,140000.0,43.2383,43.31,42.7808,43.1216,140000.0
2008-01-11 10:30:00,48.07,48.8,47.99,48.59,145100.0,43.1216,43.7765,43.0499,43.5881,145100.0
2008-01-11 11:00:00,48.58,48.61,48.38,48.61,114300.0,43.5791,43.606,43.3997,43.606,114300.0
2008-01-11 11:30:00,48.59,48.87,48.57,48.63,96700.0,43.5881,43.8393,43.5702,43.624,96700.0
2008-01-11 12:00:00,48.63,48.65,48.27,48.4,79600.0,43.624,43.6419,43.301,43.4177,79600.0
2008-01-11 12:30:00,48.39,48.6,48.27,48.59,87600.0,43.4087,43.5971,43.301,43.5881,87600.0
2008-01-11 13:00:00,48.6,48.63,48.14,48.2,97600.0,43.5971,43.624,43.1844,43.2383,97600.0
2008-01-11 13:30:00,48.19,48.36,47.97,47.99,136600.0,43.2293,43.3818,43.0319,43.0499,136600.0
2008-01-11 14:00:00,47.98,48.22,47.9,48.07,129900.0,43.0409,43.2562,42.9691,43.1216,129900.0
2008-01-11 14:30:00,48.06,48.06,47.73,47.81,161500.0,43.1127,43.1127,42.8166,42.8884,161500.0
2008-01-11 15:00:00,47.82,47.87,47.52,47.86,216100.0,42.8974,42.9422,42.6283,42.9333,216100.0
2008-01-11 15:30:00,47.86,48.08,47.78,47.95,253700.0,42.9333,43.1306,42.8615,43.014,253700.0
2008-01-14 09:30:00,48.3,48.44,48.04,48.34,166700.0,43.328,43.4535,43.0947,43.3638,166700.0
2008-01-14 10:00:00,48.32,48.69,48.27,48.57,168600.0,43.3459,43.6778,43.301,43.5702,168600.0
2008-01-14 10:30:00,48.56,48.98,48.48,48.94,406000.0,43.5612,43.938,43.4894,43.9021,406000.0
2008-01-14 11:00:00,48.96,48.98,48.69,48.71,107400.0,43.92,43.938,43.6778,43.6958,107400.0
2008-01-14 11:30:00,48.72,48.84,48.65,48.8,88900.0,43.7047,43.8124,43.6419,43.7765,88900.0
2008-01-14 12:00:00,48.8,48.8,48.56,48.61,82400.0,43.7765,43.7765,43.5612,43.606,82400.0
2008-01-14 12:30:00,48.6,48.73,48.56,48.7,101600.0,43.5971,43.7137,43.5612,43.6868,101600.0
2008-01-14 13:00:00,48.71,48.81,48.6,48.68,82000.0,43.6958,43.7855,43.5971,43.6688,82000.0
2008-01-14 13:30:00,48.69,48.88,48.66,48.85,87400.0,43.6778,43.8483,43.6509,43.8213,87400.0
2008-01-14 14:00:00,48.86,48.96,48.72,48.81,68900.0,43.8303,43.92,43.7047,43.7855,68900.0
2008-01-14 14:30:00,48.8,49.11,48.8,48.88,157000.0,43.7765,44.0546,43.7765,43.8483,157000.0
2008-01-14 15:00:00,48.87,48.93,48.76,48.91,188000.0,43.8393,43.8931,43.7406,43.8752,188000.0
2008-01-14 15:30:00,48.9,49.18,48.83,49.02,210800.0,43.8662,44.1174,43.8034,43.9738,210800.0
2008-01-15 09:30:00,48.5,48.57,48.08,48.24,146100.0,43.5074,43.5702,43.1306,43.2741,146100.0
2008-01-15 10:00:00,48.24,48.34,47.61,47.67,176700.0,43.2741,43.3638,42.709,42.7628,176700.0
2008-01-15 10:30:00,47.67,47.95,47.33,47.71,296900.0,42.7628,43.014,42.4578,42.7987,296900.0
2008-01-15 11:00:00,47.72,48.01,47.72,47.83,94200.0,42.8077,43.0678,42.8077,42.9063,94200.0
2008-01-15 11:30:00,47.81,47.81,47.3,47.52,153600.0,42.8884,42.8884,42.4309,42.6283,153600.0
2008-01-15 12:00:00,47.5,47.89,47.47,47.8,94500.0,42.6103,42.9602,42.5834,42.8794,94500.0
2008-01-15 12:30:00,47.83,47.84,47.7,47.82,69000.0,42.9063,42.9153,42.7897,42.8974,69000.0
2008-01-15 13:00:00,47.8,48.02,47.73,47.9,73800.0,42.8794,43.0768,42.8166,42.9691,73800.0
2008-01-15 13:30:00,47.89,47.91,47.69,47.85,95900.0,42.9602,42.9781,42.7808,42.9243,95900.0
2008-01-15 14:00:00,47.83,47.92,47.74,47.81,92700.0,42.9063,42.9871,42.8256,42.8884,92700.0
2008-01-15 14:30:00,47.78,47.82,47.52,47.61,166400.0,42.8615,42.8974,42.6283,42.709,166400.0
2008-01-15 15:00:00,47.6,47.89,47.52,47.82,120900.0,42.7,42.9602,42.6283,42.8974,120900.0
2008-01-15 15:30:00,47.81,47.99,47.47,47.47,318900.0,42.8884,43.0499,42.5834,42.5834,318900.0
2008-01-16 09:30:00,47.69,48.15,47.35,47.64,176200.0,42.7808,43.1934,42.4758,42.7359,176200.0
2008-01-16 10:00:00,47.64,47.85,47.26,47.51,187200.0,42.7359,42.9243,42.395,42.6193,187200.0
2008-01-16 10:30:00,47.53,47.57,46.88,47.09,247300.0,42.6372,42.6731,42.0541,42.2425,247300.0
2008-01-16 11:00:00,47.11,47.41,47.1,47.39,167500.0,42.2605,42.5296,42.2515,42.5116,167500.0
2008-01-16 11:30:00,47.37,47.58,47.06,47.5,161100.0,42.4937,42.6821,42.2156,42.6103,161100.0
2008-01-16 12:00:00,47.52,47.79,47.52,47.55,160400.0,42.6283,42.8705,42.6283,42.6552,160400.0
2008-01-16 12:30:00,47.55,47.84,47.51,47.76,176700.0,42.6552,42.9153,42.6193,42.8435,176700.0
2008-01-16 13:00:00,47.73,47.85,47.62,47.62,164100.0,42.8166,42.9243,42.718,42.718,164100.0
2008-01-16 13:30:00,47.63,47.82,47.51,47.68,193000.0,42.7269,42.8974,42.6193,42.7718,193000.0
2008-01-16 14:00:00,47.66,48.24,47.5,48.21,151300.0,42.7538,43.2741,42.6103,43.2472,151300.0
2008-01-16 14:30:00,48.24,48.42,47.98,48.04,161100.0,43.2741,43.4356,43.0409,43.0947,161100.0
2008-01-16 15:00:00,48.05,48.26,47.97,48.05,134400.0,43.1037,43.2921,43.0319,43.1037,134400.0
2008-01-16 15:30:00,48.13,48.2,47.4,47.5,321100.0,43.1755,43.2383,42.5206,42.6103,321100.0
2008-01-17 09:30:00,47.66,47.66,46.86,47.32,216000.0,42.7538,42.7538,42.0362,42.4488,216000.0
2008-01-17 10:00:00,47.33,47.33,46.7,46.71,214300.0,42.4578,42.4578,41.8927,41.9016,214300.0
2008-01-17 10:30:00,46.7,46.97,46.41,46.84,188400.0,41.8927,42.1349,41.6325,42.0182,188400.0
2008-01-17 11:00:00,46.83,46.95,46.46,46.57,97500.0,42.0093,42.1169,41.6774,41.776,97500.0
2008-01-17 11:30:00,46.57,46.64,46.18,46.18,102700.0,41.776,41.8388,41.4262,41.4262,102700.0
2008-01-17 12:00:00,46.19,46.31,46.02,46.18,193600.0,41.4352,41.5428,41.2827,41.4262,193600.0
2008-01-17 12:30:00,46.18,46.28,46.08,46.15,158300.0,41.4262,41.5159,41.3365,41.3993,158300.0
2008-01-17 13:00:00,46.16,46.38,46.03,46.28,227500.0,41.4082,41.6056,41.2916,41.5159,227500.0
2008-01-17 13:30:00,46.32,46.47,46.25,46.33,101100.0,41.5518,41.6863,41.489,41.5607,101100.0
2008-01-17 14:00:00,46.35,46.39,45.84,45.85,279700.0,41.5787,41.6146,41.1212,41.1302,279700.0
2008-01-17 14:30:00,45.84,46.08,45.71,46.03,176400.0,41.1212,41.3365,41.0046,41.2916,176400.0
2008-01-17 15:00:00,46.01,46.16,45.63,45.65,253000.0,41.2737,41.4082,40.9328,40.9507,253000.0
2008-01-17 15:30:00,45.63,45.81,45.27,45.37,575000.0,40.9328,41.0943,40.6099,40.6996,575000.0
2008-01-18 09:30:00,45.8,46.53,45.42,45.42,526400.0,41.0853,41.7402,40.7444,40.7444,526400.0
2008-01-18 10:00:00,45.48,46.01,45.46,45.54,176300.0,40.7982,41.2737,40.7803,40.8521,176300.0
2008-01-18 10:30:00,45.58,45.66,45.12,45.14,189100.0,40.888,40.9597,40.4753,40.4932,189100.0
2008-01-18 11:00:00,45.13,45.18,44.4,44.45,292200.0,40.4843,40.5291,39.8294,39.8743,292200.0
2008-01-18 11:30:00,44.45,44.79,44.25,44.48,235200.0,39.8743,40.1793,39.6949,39.9012,235200.0
2008-01-18 12:00:00,44.48,44.93,44.42,44.93,248800.0,39.9012,40.3049,39.8474,40.3049,248800.0
2008-01-18 12:30:00,44.94,45.21,44.77,44.92,218000.0,40.3138,40.556,40.1613,40.2959,218000.0
2008-01-18 13:00:00,44.95,45.14,44.62,44.73,189400.0,40.3228,40.4932,40.0268,40.1255,189400.0
2008-01-18 13:30:00,44.73,45.02,44.66,44.75,165000.0,40.1255,40.3856,40.0627,40.1434,165000.0
2008-01-18 14:00:00,44.77,45.06,44.68,44.72,188000.0,40.1613,40.4215,40.0806,40.1165,188000.0
2008-01-18 14:30:00,44.73,44.75,44.55,44.73,201500.0,40.1255,40.1434,39.964,40.1255,201500.0
2008-01-18 15:00:00,44.75,45.0,44.6,44.64,267500.0,40.1434,40.3677,40.0088,40.0447,267500.0
2008-01-18 15:30:00,44.64,44.96,44.59,44.92,534000.0,40.0447,40.3318,39.9999,40.2959,534000.0
2008-01-22 09:30:00,42.67,43.78,40.55,42.84,522200.0,38.2775,39.2732,36.3757,38.43,522200.0
2008-01-22 10:00:00,42.87,43.71,42.5,43.48,359600.0,38.4569,39.2105,38.125,39.0041,359600.0
2008-01-22 10:30:00,43.5,44.21,43.46,44.15,328900.0,39.0221,39.659,38.9862,39.6052,328900.0
2008-01-22 11:00:00,44.13,44.88,44.13,44.44,358500.0,39.5872,40.26,39.5872,39.8653,358500.0
2008-01-22 11:30:00,44.44,44.46,44.02,44.13,314000.0,39.8653,39.8832,39.4885,39.5872,314000.0
2008-01-22 12:00:00,44.15,44.6,44.03,44.26,256000.0,39.6052,40.0088,39.4975,39.7038,256000.0
2008-01-22 12:30:00,44.26,44.29,43.94,44.1,345600.0,39.7038,39.7307,39.4168,39.5603,345600.0
2008-01-22 13:00:00,44.1,44.53,44.03,44.18,241100.0,39.5603,39.946,39.4975,39.6321,241100.0
2008-01-22 13:30:00,44.17,44.29,43.91,44.08,258200.0,39.6231,39.7307,39.3899,39.5424,258200.0
2008-01-22 14:00:00,44.09,44.33,43.9,44.17,205300.0,39.5513,39.7666,39.3809,39.6231,205300.0
2008-01-22 14:30:00,44.17,44.31,43.94,44.12,224300.0,39.6231,39.7487,39.4168,39.5782,224300.0
2008-01-22 15:00:00,44.13,44.39,44.05,44.15,271400.0,39.5872,39.8205,39.5155,39.6052,271400.0
2008-01-22 15:30:00,44.15,44.45,44.06,44.1,458400.0,39.6052,39.8743,39.5244,39.5603,458400.0
2008-01-23 09:30:00,42.87,42.87,41.29,42.48,730200.0,38.4569,38.4569,37.0396,38.1071,730200.0
2008-01-23 10:00:00,42.49,43.27,42.35,43.14,754600.0,38.116,38.8157,37.9905,38.6991,754600.0
2008-01-23 10:30:00,43.13,43.23,42.52,42.81,599400.0,38.6902,38.7799,38.143,38.4031,599400.0
2008-01-23 11:00:00,42.8,42.96,42.65,42.69,362000.0,38.3941,38.5377,38.2596,38.2955,362000.0
2008-01-23 11:30:00,42.68,42.84,42.4,42.66,307200.0,38.2865,38.43,38.0353,38.2685,307200.0
2008-01-23 12:00:00,42.61,42.94,42.55,42.74,232800.0,38.2237,38.5197,38.1699,38.3403,232800.0
2008-01-23 12:30:00,42.74,42.75,42.02,42.2,252900.0,38.3403,38.3493,37.6944,37.8559,252900.0
2008-01-23 13:00:00,42.22,42.81,42.2,42.7,317400.0,37.8738,38.4031,37.8559,38.3044,317400.0
2008-01-23 13:30:00,42.69,42.98,42.41,42.82,243000.0,38.2955,38.5556,38.0443,38.4121,243000.0
2008-01-23 14:00:00,42.84,43.36,42.69,43.21,330900.0,38.43,38.8965,38.2955,38.7619,330900.0
2008-01-23 14:30:00,43.18,43.22,42.64,43.05,241000.0,38.735,38.7709,38.2506,38.6184,241000.0
2008-01-23 15:00:00,43.05,44.14,43.0,44.1,595600.0,38.6184,39.5962,38.5735,39.5603,595600.0
2008-01-23 15:30:00,44.11,45.0,44.08,44.86,714500.0,39.5693,40.3677,39.5424,40.2421,714500.0
2008-01-24 09:30:00,44.94,45.51,44.94,45.07,274200.0,40.3138,40.8252,40.3138,40.4305,274200.0
2008-01-24 10:00:00,45.09,45.22,44.47,44.82,310200.0,40.4484,40.565,39.8922,40.2062,310200.0
2008-01-24 10:30:00,44.82,45.3,44.64,45.04,165000.0,40.2062,40.6368,40.0447,40.4035,165000.0
2008-01-24 11:00:00,45.0,45.34,44.83,45.33,184300.0,40.3677,40.6727,40.2152,40.6637,184300.0
2008-01-24 11:30:00,45.32,45.47,45.0,45.19,193900.0,40.6547,40.7893,40.3677,40.5381,193900.0
2008-01-24 12:00:00,45.19,45.31,45.01,45.11,117800.0,40.5381,40.6457,40.3766,40.4663,117800.0
2008-01-24 12:30:00,45.1,45.45,44.96,45.44,171900.0,40.4574,40.7713,40.3318,40.7624,171900.0
2008-01-24 13:00:00,45.45,45.67,45.3,45.53,299400.0,40.7713,40.9687,40.6368,40.8431,299400.0
2008-01-24 13:30:00,45.54,45.88,45.33,45.73,213400.0,40.8521,41.1571,40.6637,41.0225,213400.0
2008-01-24 14:00:00,45.74,45.82,45.58,45.77,154500.0,41.0315,41.1032,40.888,41.0584,154500.0
2008-01-24 14:30:00,45.77,45.96,45.31,45.49,223000.0,41.0584,41.2288,40.6457,40.8072,223000.0
2008-01-24 15:00:00,45.51,45.62,45.39,45.47,164400.0,40.8252,40.9238,40.7175,40.7893,164400.0
2008-01-24 15:30:00,45.47,45.94,45.47,45.69,539600.0,40.7893,41.2109,40.7893,40.9866,539600.0
2008-01-25 09:30:00,46.25,46.58,46.06,46.1,447300.0,41.489,41.785,41.3185,41.3544,447300.0
2008-01-25 10:00:00,46.11,46.14,45.73,45.82,332100.0,41.3634,41.3903,41.0225,41.1032,332100.0
2008-01-25 10:30:00,45.85,45.87,45.4,45.42,188500.0,41.1302,41.1481,40.7265,40.7444,188500.0
2008-01-25 11:00:00,45.43,45.59,45.05,45.11,184200.0,40.7534,40.8969,40.4125,40.4663,184200.0
2008-01-25 11:30:00,45.14,45.69,45.13,45.56,101300.0,40.4932,40.9866,40.4843,40.87,101300.0
2008-01-25 12:00:00,45.58,45.65,45.28,45.32,106400.0,40.888,40.9507,40.6188,40.6547,106400.0
2008-01-25 12:30:00,45.32,45.33,44.75,44.87,234800.0,40.6547,40.6637,40.1434,40.251,234800.0
2008-01-25 13:00:00,44.89,45.15,44.75,44.87,168700.0,40.269,40.5022,40.1434,40.251,168700.0
2008-01-25 13:30:00,44.86,44.92,44.44,44.71,164300.0,40.2421,40.2959,39.8653,40.1075,164300.0
2008-01-25 14:00:00,44.68,44.94,44.6,44.71,82800.0,40.0806,40.3138,40.0088,40.1075,82800.0
2008-01-25 14:30:00,44.72,45.06,44.58,44.79,128900.0,40.1165,40.4215,39.9909,40.1793,128900.0
2008-01-25 15:00:00,44.8,45.12,44.68,44.95,169800.0,40.1882,40.4753,40.0806,40.3228,169800.0
2008-01-25 15:30:00,44.98,45.12,44.62,44.73,326300.0,40.3497,40.4753,40.0268,40.1255,326300.0
2008-01-28 09:30:00,44.9,45.18,44.6,44.79,179800.0,40.278,40.5291,40.0088,40.1793,179800.0
2008-01-28 10:00:00,44.78,44.97,44.45,44.94,124500.0,40.1703,40.3407,39.8743,40.3138,124500.0
2008-01-28 10:30:00,44.92,45.35,44.77,45.34,158300.0,40.2959,40.6816,40.1613,40.6727,158300.0
2008-01-28 11:00:00,45.33,45.51,45.15,45.48,149100.0,40.6637,40.8252,40.5022,40.7982,149100.0
2008-01-28 11:30:00,45.46,45.74,45.45,45.54,182900.0,40.7803,41.0315,40.7713,40.8521,182900.0
2008-01-28 12:00:00,45.54,45.59,45.21,45.26,112800.0,40.8521,40.8969,40.556,40.6009,112800.0
2008-01-28 12:30:00,45.27,45.51,45.18,45.44,87200.0,40.6099,40.8252,40.5291,40.7624,87200.0
2008-01-28 13:00:00,45.44,45.66,45.41,45.49,96000.0,40.7624,40.9597,40.7355,40.8072,96000.0
2008-01-28 13:30:00,45.48,45.64,45.46,45.59,111900.0,40.7982,40.9418,40.7803,40.8969,111900.0
2008-01-28 14:00:00,45.6,45.83,45.6,45.68,162700.0,40.9059,41.1122,40.9059,40.9777,162700.0
2008-01-28 14:30:00,45.67,45.92,45.64,45.66,138900.0,40.9687,41.193,40.9418,40.9597,138900.0
2008-01-28 15:00:00,45.65,45.77,45.5,45.68,155300.0,40.9507,41.0584,40.8162,40.9777,155300.0
2008-01-28 15:30:00,45.7,46.11,45.68,46.1,407000.0,40.9956,41.3634,40.9777,41.3544,407000.0
2008-01-29 09:30:00,46.44,46.75,46.22,46.24,196200.0,41.6594,41.9375,41.4621,41.48,196200.0
2008-01-29 10:00:00,46.29,46.88,46.15,46.87,193200.0,41.5249,42.0541,41.3993,42.0452,193200.0
2008-01-29 10:30:00,46.87,47.02,46.64,46.96,162700.0,42.0452,42.1797,41.8388,42.1259,162700.0
2008-01-29 11:00:00,46.94,47.04,46.84,46.85,195600.0,42.108,42.1977,42.0182,42.0272,195600.0
2008-01-29 11:30:00,46.84,46.88,46.73,46.83,123100.0,42.0182,42.0541,41.9196,42.0093,123100.0
2008-01-29 12:00:00,46.82,46.87,46.45,46.54,115400.0,42.0003,42.0452,41.6684,41.7491,115400.0
2008-01-29 12:30:00,46.53,46.65,46.51,46.53,90900.0,41.7402,41.8478,41.7222,41.7402,90900.0
2008-01-29 13:00:00,46.53,46.55,46.36,46.47,100400.0,41.7402,41.7581,41.5877,41.6863,100400.0
2008-01-29 13:30:00,46.48,46.7,46.36,46.37,89200.0,41.6953,41.8927,41.5877,41.5966,89200.0
2008-01-29 14:00:00,46.35,46.54,46.29,46.5,110900.0,41.5787,41.7491,41.5249,41.7132,110900.0
2008-01-29 14:30:00,46.51,46.59,46.47,46.56,97800.0,41.7222,41.794,41.6863,41.7671,97800.0
2008-01-29 15:00:00,46.56,46.92,46.54,46.82,253100.0,41.7671,42.09,41.7491,42.0003,253100.0
2008-01-29 15:30:00,46.82,46.88,46.69,46.76,294700.0,42.0003,42.0541,41.8837,41.9465,294700.0
2008-01-30 09:30:00,46.82,46.97,46.35,46.59,124600.0,42.0003,42.1349,41.5787,41.794,124600.0
2008-01-30 10:00:00,46.6,46.84,46.49,46.55,136000.0,41.803,42.0182,41.7043,41.7581,136000.0
2008-01-30 10:30:00,46.54,46.68,46.52,46.53,75800.0,41.7491,41.8747,41.7312,41.7402,75800.0
2008-01-30 11:00:00,46.54,46.59,46.34,46.39,101200.0,41.7491,41.794,41.5697,41.6146,101200.0
2008-01-30 11:30:00,46.39,46.52,46.26,46.39,91700.0,41.6146,41.7312,41.498,41.6146,91700.0
2008-01-30 12:00:00,46.39,46.56,46.35,46.37,56800.0,41.6146,41.7671,41.5787,41.5966,56800.0
2008-01-30 12:30:00,46.36,46.37,46.3,46.36,39500.0,41.5877,41.5966,41.5338,41.5877,39500.0
2008-01-30 13:00:00,46.36,46.57,46.32,46.43,82200.0,41.5877,41.776,41.5518,41.6505,82200.0
2008-01-30 13:30:00,46.45,46.47,46.3,46.44,42600.0,41.6684,41.6863,41.5338,41.6594,42600.0
2008-01-30 14:00:00,46.44,47.56,46.4,47.34,357900.0,41.6594,42.6641,41.6235,42.4668,357900.0
2008-01-30 14:30:00,47.33,47.47,46.73,47.44,315900.0,42.4578,42.5834,41.9196,42.5565,315900.0
2008-01-30 15:00:00,47.42,47.5,46.63,46.77,354600.0,42.5385,42.6103,41.8299,41.9555,354600.0
2008-01-30 15:30:00,46.77,46.89,45.77,45.8,590100.0,41.9555,42.0631,41.0584,41.0853,590100.0
2008-01-31 09:30:00,45.26,45.83,44.81,45.75,211400.0,40.6009,41.1122,40.1972,41.0405,211400.0
2008-01-31 10:00:00,45.75,45.83,45.32,45.82,191900.0,41.0405,41.1122,40.6547,41.1032,191900.0
2008-01-31 10:30:00,45.79,46.05,45.54,45.98,106400.0,41.0763,41.3096,40.8521,41.2468,106400.0
2008-01-31 11:00:00,45.98,46.36,45.82,46.35,136600.0,41.2468,41.5877,41.1032,41.5787,136600.0
2008-01-31 11:30:00,46.37,46.93,46.23,46.69,158100.0,41.5966,42.099,41.471,41.8837,158100.0
2008-01-31 12:00:00,46.69,46.75,46.14,46.39,130600.0,41.8837,41.9375,41.3903,41.6146,130600.0
2008-01-31 12:30:00,46.4,46.54,46.13,46.3,120600.0,41.6235,41.7491,41.3813,41.5338,120600.0
2008-01-31 13:00:00,46.31,46.45,46.12,46.36,100400.0,41.5428,41.6684,41.3724,41.5877,100400.0
2008-01-31 13:30:00,46.36,46.67,46.34,46.54,89200.0,41.5877,41.8657,41.5697,41.7491,89200.0
2008-01-31 14:00:00,46.54,46.81,46.43,46.65,97600.0,41.7491,41.9913,41.6505,41.8478,97600.0
2008-01-31 14:30:00,46.63,46.83,46.48,46.77,126200.0,41.8299,42.0093,41.6953,41.9555,126200.0
2008-01-31 15:00:00,46.77,46.92,46.57,46.82,145500.0,41.9555,42.09,41.776,42.0003,145500.0
2008-01-31 15:30:00,46.82,47.12,46.46,46.58,420200.0,42.0003,42.2694,41.6774,41.785,420200.0
2008-02-01 09:30:00,46.5,47.07,46.46,46.69,168900.0,41.7132,42.2246,41.6774,41.8837,168900.0
2008-02-01 10:00:00,46.69,47.31,46.47,46.54,190800.0,41.8837,42.4399,41.6863,41.7491,190800.0
2008-02-01 10:30:00,46.53,46.73,46.35,46.45,175500.0,41.7402,41.9196,41.5787,41.6684,175500.0
2008-02-01 11:00:00,46.45,46.68,46.37,46.58,97900.0,41.6684,41.8747,41.5966,41.785,97900.0
2008-02-01 11:30:00,46.57,46.82,46.56,46.75,81900.0,41.776,42.0003,41.7671,41.9375,81900.0
2008-02-01 12:00:00,46.76,46.86,46.45,46.63,110600.0,41.9465,42.0362,41.6684,41.8299,110600.0
2008-02-01 12:30:00,46.62,46.66,46.47,46.51,74900.0,41.8209,41.8568,41.6863,41.7222,74900.0
2008-02-01 13:00:00,46.51,46.92,46.49,46.83,76000.0,41.7222,42.09,41.7043,42.0093,76000.0
2008-02-01 13:30:00,46.85,47.01,46.79,46.8,95100.0,42.0272,42.1707,41.9734,41.9824,95100.0
2008-02-01 14:00:00,46.8,47.08,46.75,47.04,97600.0,41.9824,42.2335,41.9375,42.1977,97600.0
2008-02-01 14:30:00,47.06,47.18,46.96,47.03,103800.0,42.2156,42.3232,42.1259,42.1887,103800.0
2008-02-01 15:00:00,47.04,47.28,46.93,47.22,245700.0,42.1977,42.413,42.099,42.3591,245700.0
2008-02-01 15:30:00,47.2,47.3,47.01,47.26,390800.0,42.3412,42.4309,42.1707,42.395,390800.0
2008-02-04 09:30:00,47.1,47.66,47.1,47.59,171100.0,42.2515,42.7538,42.2515,42.691,171100.0
2008-02-04 10:00:00,47.57,47.68,47.44,47.45,131500.0,42.6731,42.7718,42.5565,42.5655,131500.0
2008-02-04 10:30:00,47.47,47.59,47.33,47.5,185000.0,42.5834,42.691,42.4578,42.6103,185000.0
2008-02-04 11:00:00,47.5,47.74,47.5,47.74,121900.0,42.6103,42.8256,42.6103,42.8256,121900.0
2008-02-04 11:30:00,47.72,47.95,47.7,47.85,76600.0,42.8077,43.014,42.7897,42.9243,76600.0
2008-02-04 12:00:00,47.86,47.86,47.5,47.53,72100.0,42.9333,42.9333,42.6103,42.6372,72100.0
2008-02-04 12:30:00,47.53,47.81,47.52,47.77,67100.0,42.6372,42.8884,42.6283,42.8525,67100.0
2008-02-04 13:00:00,47.77,47.83,47.6,47.71,82000.0,42.8525,42.9063,42.7,42.7987,82000.0
2008-02-04 13:30:00,47.73,47.94,47.71,47.82,79600.0,42.8166,43.005,42.7987,42.8974,79600.0
2008-02-04 14:00:00,47.83,47.83,47.67,47.75,115500.0,42.9063,42.9063,42.7628,42.8346,115500.0
2008-02-04 14:30:00,47.75,47.85,47.5,47.85,133400.0,42.8346,42.9243,42.6103,42.9243,133400.0
2008-02-04 15:00:00,47.84,47.99,47.78,47.87,182600.0,42.9153,43.0499,42.8615,42.9422,182600.0
2008-02-04 15:30:00,47.86,47.88,47.58,47.58,288800.0,42.9333,42.9512,42.6821,42.6821,288800.0
2008-02-05 09:30:00,46.86,47.17,46.65,46.97,174200.0,42.0362,42.3143,41.8478,42.1349,174200.0
2008-02-05 10:00:00,46.97,46.97,46.5,46.88,116600.0,42.1349,42.1349,41.7132,42.0541,116600.0
2008-02-05 10:30:00,46.88,46.88,46.32,46.33,133700.0,42.0541,42.0541,41.5518,41.5607,133700.0
2008-02-05 11:00:00,46.34,46.52,46.25,46.44,121700.0,41.5697,41.7312,41.489,41.6594,121700.0
2008-02-05 11:30:00,46.44,46.65,46.35,46.37,87700.0,41.6594,41.8478,41.5787,41.5966,87700.0
2008-02-05 12:00:00,46.4,46.43,46.1,46.13,149800.0,41.6235,41.6505,41.3544,41.3813,149800.0
2008-02-05 12:30:00,46.13,46.27,46.01,46.15,146700.0,41.3813,41.5069,41.2737,41.3993,146700.0
2008-02-05 13:00:00,46.14,46.33,45.99,46.01,146700.0,41.3903,41.5607,41.2557,41.2737,146700.0
2008-02-05 13:30:00,46.03,46.08,45.87,45.92,123800.0,41.2916,41.3365,41.1481,41.193,123800.0
2008-02-05 14:00:00,45.93,46.12,45.8,46.03,161600.0,41.2019,41.3724,41.0853,41.2916,161600.0
2008-02-05 14:30:00,46.03,46.22,45.96,45.98,146800.0,41.2916,41.4621,41.2288,41.2468,146800.0
2008-02-05 15:00:00,45.96,46.07,45.72,45.84,281300.0,41.2288,41.3275,41.0135,41.1212,281300.0
2008-02-05 15:30:00,45.81,46.04,45.58,45.6,475400.0,41.0943,41.3006,40.888,40.9059,475400.0
2008-02-06 09:30:00,45.97,46.1,45.35,45.54,272200.0,41.2378,41.3544,40.6816,40.8521,272200.0
2008-02-06 10:00:00,45.58,45.79,45.49,45.66,210700.0,40.888,41.0763,40.8072,40.9597,210700.0
2008-02-06 10:30:00,45.66,45.77,45.52,45.58,183500.0,40.9597,41.0584,40.8341,40.888,183500.0
2008-02-06 11:00:00,45.59,45.85,45.54,45.55,237100.0,40.8969,41.1302,40.8521,40.861,237100.0
2008-02-06 11:30:00,45.56,45.6,45.39,45.49,176000.0,40.87,40.9059,40.7175,40.8072,176000.0
2008-02-06 12:00:00,45.49,45.55,45.31,45.35,160100.0,40.8072,40.861,40.6457,40.6816,160100.0
2008-02-06 12:30:00,45.35,45.5,45.3,45.38,64000.0,40.6816,40.8162,40.6368,40.7085,64000.0
2008-02-06 13:00:00,45.37,45.5,45.3,45.38,89400.0,40.6996,40.8162,40.6368,40.7085,89400.0
2008-02-06 13:30:00,45.38,45.41,45.12,45.12,140700.0,40.7085,40.7355,40.4753,40.4753,140700.0
2008-02-06 14:00:00,45.14,45.27,44.96,45.09,219600.0,40.4932,40.6099,40.3318,40.4484,219600.0
2008-02-06 14:30:00,45.1,45.45,44.99,45.32,181400.0,40.4574,40.7713,40.3587,40.6547,181400.0
2008-02-06 15:00:00,45.32,45.44,45.07,45.22,200100.0,40.6547,40.7624,40.4305,40.565,200100.0
2008-02-06 15:30:00,45.22,45.25,44.86,44.99,354900.0,40.565,40.5919,40.2421,40.3587,354900.0
2008-02-07 09:30:00,44.84,45.05,44.19,44.32,342200.0,40.2241,40.4125,39.641,39.7577,342200.0
2008-02-07 10:00:00,44.32,44.93,44.25,44.72,365500.0,39.7577,40.3049,39.6949,40.1165,365500.0
2008-02-07 10:30:00,44.71,44.76,44.29,44.53,226200.0,40.1075,40.1524,39.7307,39.946,226200.0
2008-02-07 11:00:00,44.53,44.7,44.26,44.5,177700.0,39.946,40.0985,39.7038,39.9191,177700.0
2008-02-07 11:30:00,44.5,44.6,44.27,44.44,278100.0,39.9191,40.0088,39.7128,39.8653,278100.0
2008-02-07 12:00:00,44.44,44.63,44.27,44.5,382700.0,39.8653,40.0357,39.7128,39.9191,382700.0
2008-02-07 12:30:00,44.48,44.64,44.41,44.63,113400.0,39.9012,40.0447,39.8384,40.0357,113400.0
2008-02-07 13:00:00,44.64,44.94,44.58,44.83,104700.0,40.0447,40.3138,39.9909,40.2152,104700.0
2008-02-07 13:30:00,44.83,45.15,44.75,45.09,114700.0,40.2152,40.5022,40.1434,40.4484,114700.0
2008-02-07 14:00:00,45.09,45.24,44.81,44.96,123900.0,40.4484,40.583,40.1972,40.3318,123900.0
2008-02-07 14:30:00,44.96,44.96,44.49,44.63,228600.0,40.3318,40.3318,39.9102,40.0357,228600.0
2008-02-07 15:00:00,44.64,44.67,44.27,44.48,346300.0,40.0447,40.0716,39.7128,39.9012,346300.0
2008-02-07 15:30:00,44.48,44.88,44.47,44.82,301300.0,39.9012,40.26,39.8922,40.2062,301300.0
2008-02-08 09:30:00,44.33,45.42,44.33,45.2,220900.0,39.7666,40.7444,39.7666,40.5471,220900.0
2008-02-08 10:00:00,45.17,45.45,45.06,45.24,274400.0,40.5202,40.7713,40.4215,40.583,274400.0
2008-02-08 10:30:00,45.23,45.24,45.02,45.06,177200.0,40.574,40.583,40.3856,40.4215,177200.0
2008-02-08 11:00:00,45.06,45.47,44.97,45.22,154400.0,40.4215,40.7893,40.3407,40.565,154400.0
2008-02-08 11:30:00,45.24,45.27,44.8,44.84,116800.0,40.583,40.6099,40.1882,40.2241,116800.0
2008-02-08 12:00:00,44.83,45.01,44.64,44.99,127900.0,40.2152,40.3766,40.0447,40.3587,127900.0
2008-02-08 12:30:00,44.98,45.01,44.7,45.0,100400.0,40.3497,40.3766,40.0985,40.3677,100400.0
2008-02-08 13:00:00,44.99,44.99,44.56,44.73,103100.0,40.3587,40.3587,39.973,40.1255,103100.0
2008-02-08 13:30:00,44.72,44.82,44.46,44.72,132800.0,40.1165,40.2062,39.8832,40.1165,132800.0
2008-02-08 14:00:00,44.72,44.99,44.62,44.88,109000.0,40.1165,40.3587,40.0268,40.26,109000.0
2008-02-08 14:30:00,44.87,44.91,44.71,44.72,97400.0,40.251,40.2869,40.1075,40.1165,97400.0
2008-02-08 15:00:00,44.72,44.79,44.5,44.6,258200.0,40.1165,40.1793,39.9191,40.0088,258200.0
2008-02-08 15:30:00,44.62,44.97,44.61,44.76,466900.0,40.0268,40.3407,40.0178,40.1524,466900.0
2008-02-11 09:30:00,44.36,44.36,42.71,42.78,631600.0,39.7935,39.7935,38.3134,38.3762,631600.0
2008-02-11 10:00:00,42.78,42.8,41.12,42.1,1264400.0,38.3762,38.3941,36.8871,37.7662,1264400.0
2008-02-11 10:30:00,42.11,42.37,41.86,41.94,1252300.0,37.7752,38.0084,37.5509,37.6227,1252300.0
2008-02-11 11:00:00,41.95,42.45,41.94,42.4,844500.0,37.6316,38.0802,37.6227,38.0353,844500.0
2008-02-11 11:30:00,42.39,42.39,41.91,41.91,731300.0,38.0263,38.0263,37.5957,37.5957,731300.0
2008-02-11 12:00:00,41.9,42.15,41.83,41.93,429000.0,37.5868,37.811,37.524,37.6137,429000.0
2008-02-11 12:30:00,41.93,41.98,41.63,41.71,382000.0,37.6137,37.6585,37.3446,37.4163,382000.0
2008-02-11 13:00:00,41.72,41.77,41.5,41.77,376400.0,37.4253,37.4702,37.228,37.4702,376400.0
2008-02-11 13:30:00,41.76,41.9,41.67,41.74,383500.0,37.4612,37.5868,37.3805,37.4432,383500.0
2008-02-11 14:00:00,41.74,41.86,41.35,41.36,477900.0,37.4432,37.5509,37.0934,37.1024,477900.0
2008-02-11 14:30:00,41.37,41.52,40.93,40.96,570300.0,37.1113,37.2459,36.7166,36.7435,570300.0
2008-02-11 15:00:00,40.98,41.18,40.76,41.15,887200.0,36.7615,36.9409,36.5641,36.914,887200.0
2008-02-11 15:30:00,41.15,41.23,40.84,41.03,1465500.0,36.914,36.9857,36.6359,36.8063,1465500.0
2008-02-12 09:30:00,40.94,42.43,40.94,42.38,853500.0,36.7256,38.0622,36.7256,38.0174,853500.0
2008-02-12 10:00:00,42.39,43.3,42.36,43.25,536900.0,38.0263,38.8427,37.9994,38.7978,536900.0
2008-02-12 10:30:00,43.25,43.44,43.0,43.09,646800.0,38.7978,38.9682,38.5735,38.6543,646800.0
2008-02-12 11:00:00,43.09,43.14,42.76,42.87,635100.0,38.6543,38.6991,38.3582,38.4569,635100.0
2008-02-12 11:30:00,42.88,42.96,42.62,42.7,380800.0,38.4659,38.5377,38.2327,38.3044,380800.0
2008-02-12 12:00:00,42.68,42.75,42.38,42.4,307600.0,38.2865,38.3493,38.0174,38.0353,307600.0
2008-02-12 12:30:00,42.41,42.47,42.21,42.25,511900.0,38.0443,38.0981,37.8649,37.9007,511900.0
2008-02-12 13:00:00,42.25,42.3,42.21,42.25,375600.0,37.9007,37.9456,37.8649,37.9007,375600.0
2008-02-12 13:30:00,42.24,42.57,42.16,42.51,383600.0,37.8918,38.1878,37.82,38.134,383600.0
2008-02-12 14:00:00,42.51,42.53,42.32,42.53,488600.0,38.134,38.1519,37.9635,38.1519,488600.0
2008-02-12 14:30:00,42.54,42.57,42.31,42.53,321300.0,38.1609,38.1878,37.9546,38.1519,321300.0
2008-02-12 15:00:00,42.52,42.62,42.18,42.3,489200.0,38.143,38.2327,37.838,37.9456,489200.0
2008-02-12 15:30:00,42.31,42.6,42.22,42.54,508900.0,37.9546,38.2147,37.8738,38.1609,508900.0
2008-02-13 09:30:00,42.99,43.4,42.5,42.57,314200.0,38.5646,38.9324,38.125,38.1878,314200.0
2008-02-13 10:00:00,42.54,42.83,42.47,42.66,308100.0,38.1609,38.421,38.0981,38.2685,308100.0
2008-02-13 10:30:00,42.65,42.73,42.42,42.71,265200.0,38.2596,38.3313,38.0532,38.3134,265200.0
2008-02-13 11:00:00,42.71,42.82,42.47,42.77,243400.0,38.3134,38.4121,38.0981,38.3672,243400.0
2008-02-13 11:30:00,42.77,42.82,42.53,42.6,249400.0,38.3672,38.4121,38.1519,38.2147,249400.0
2008-02-13 12:00:00,42.59,42.79,42.58,42.66,101300.0,38.2057,38.3852,38.1968,38.2685,101300.0
2008-02-13 12:30:00,42.67,42.76,42.55,42.7,131100.0,38.2775,38.3582,38.1699,38.3044,131100.0
2008-02-13 13:00:00,42.71,42.94,42.64,42.86,195700.0,38.3134,38.5197,38.2506,38.448,195700.0
2008-02-13 13:30:00,42.87,42.95,42.69,42.72,153600.0,38.4569,38.5287,38.2955,38.3224,153600.0
2008-02-13 14:00:00,42.72,42.95,42.65,42.9,270600.0,38.3224,38.5287,38.2596,38.4838,270600.0
2008-02-13 14:30:00,42.9,42.92,42.71,42.76,194000.0,38.4838,38.5018,38.3134,38.3582,194000.0
2008-02-13 15:00:00,42.75,42.91,42.66,42.86,213200.0,38.3493,38.4928,38.2685,38.448,213200.0
2008-02-13 15:30:00,42.85,43.01,42.8,42.89,470600.0,38.439,38.5825,38.3941,38.4749,470600.0
2008-02-14 09:30:00,42.89,43.08,42.71,42.95,140800.0,38.4749,38.6453,38.3134,38.5287,140800.0
2008-02-14 10:00:00,42.99,43.45,42.81,43.12,285500.0,38.5646,38.9772,38.4031,38.6812,285500.0
2008-02-14 10:30:00,43.15,43.24,42.95,43.02,145000.0,38.7081,38.7888,38.5287,38.5915,145000.0
2008-02-14 11:00:00,43.02,43.2,42.95,43.02,167200.0,38.5915,38.753,38.5287,38.5915,167200.0
2008-02-14 11:30:00,43.02,43.16,42.93,43.09,164900.0,38.5915,38.7171,38.5107,38.6543,164900.0
2008-02-14 12:00:00,43.09,43.36,43.02,43.32,121900.0,38.6543,38.8965,38.5915,38.8606,121900.0
2008-02-14 12:30:00,43.32,43.36,43.14,43.14,118800.0,38.8606,38.8965,38.6991,38.6991,118800.0
2008-02-14 13:00:00,43.14,43.16,43.0,43.02,105600.0,38.6991,38.7171,38.5735,38.5915,105600.0
2008-02-14 13:30:00,43.02,43.08,42.95,43.05,121200.0,38.5915,38.6453,38.5287,38.6184,121200.0
2008-02-14 14:00:00,43.05,43.11,43.0,43.04,107000.0,38.6184,38.6722,38.5735,38.6094,107000.0
2008-02-14 14:30:00,43.02,43.1,42.81,43.1,179600.0,38.5915,38.6632,38.4031,38.6632,179600.0
2008-02-14 15:00:00,43.1,43.47,43.04,43.28,297600.0,38.6632,38.9952,38.6094,38.8247,297600.0
2008-02-14 15:30:00,43.28,43.29,42.85,42.9,496900.0,38.8247,38.8337,38.439,38.4838,496900.0
2008-02-15 09:30:00,42.78,43.01,42.29,42.36,530700.0,38.3762,38.5825,37.9366,37.9994,530700.0
2008-02-15 10:00:00,42.37,42.8,42.33,42.78,207600.0,38.0084,38.3941,37.9725,38.3762,207600.0
2008-02-15 10:30:00,42.78,42.83,42.6,42.61,140600.0,38.3762,38.421,38.2147,38.2237,140600.0
2008-02-15 11:00:00,42.61,42.67,42.48,42.61,90800.0,38.2237,38.2775,38.1071,38.2237,90800.0
2008-02-15 11:30:00,42.63,42.63,42.43,42.5,75900.0,38.2416,38.2416,38.0622,38.125,75900.0
2008-02-15 12:00:00,42.51,42.68,42.41,42.43,117900.0,38.134,38.2865,38.0443,38.0622,117900.0
2008-02-15 12:30:00,42.43,42.6,42.4,42.47,62000.0,38.0622,38.2147,38.0353,38.0981,62000.0
2008-02-15 13:00:00,42.47,42.67,42.42,42.57,87100.0,38.0981,38.2775,38.0532,38.1878,87100.0
2008-02-15 13:30:00,42.57,42.64,42.46,42.64,93600.0,38.1878,38.2506,38.0891,38.2506,93600.0
2008-02-15 14:00:00,42.65,42.71,42.56,42.71,147000.0,38.2596,38.3134,38.1788,38.3134,147000.0
2008-02-15 14:30:00,42.71,42.84,42.69,42.73,169700.0,38.3134,38.43,38.2955,38.3313,169700.0
2008-02-15 15:00:00,42.73,43.06,42.71,42.9,193600.0,38.3313,38.6274,38.3134,38.4838,193600.0
2008-02-15 15:30:00,42.9,43.04,42.81,42.91,336300.0,38.4838,38.6094,38.4031,38.4928,336300.0
2008-02-19 09:30:00,43.34,43.75,42.85,42.9,290000.0,38.8785,39.2463,38.439,38.4838,290000.0
2008-02-19 10:00:00,42.92,43.29,42.92,43.08,124800.0,38.5018,38.8337,38.5018,38.6453,124800.0
2008-02-19 10:30:00,43.09,43.12,42.78,43.06,235000.0,38.6543,38.6812,38.3762,38.6274,235000.0
2008-02-19 11:00:00,43.06,43.15,42.91,43.12,253300.0,38.6274,38.7081,38.4928,38.6812,253300.0
2008-02-19 11:30:00,43.12,43.33,43.07,43.33,212300.0,38.6812,38.8696,38.6363,38.8696,212300.0
2008-02-19 12:00:00,43.34,43.51,43.25,43.49,137900.0,38.8785,39.031,38.7978,39.0131,137900.0
2008-02-19 12:30:00,43.49,43.53,43.25,43.27,168500.0,39.0131,39.049,38.7978,38.8157,168500.0
2008-02-19 13:00:00,43.26,43.63,43.26,43.58,108300.0,38.8068,39.1387,38.8068,39.0938,108300.0
2008-02-19 13:30:00,43.59,43.62,43.4,43.4,122500.0,39.1028,39.1297,38.9324,38.9324,122500.0
2008-02-19 14:00:00,43.41,43.5,43.37,43.4,129400.0,38.9413,39.0221,38.9055,38.9324,129400.0
2008-02-19 14:30:00,43.39,43.42,43.17,43.2,171800.0,38.9234,38.9503,38.726,38.753,171800.0
2008-02-19 15:00:00,43.2,43.28,43.06,43.2,233500.0,38.753,38.8247,38.6274,38.753,233500.0
2008-02-19 15:30:00,43.2,43.35,43.0,43.13,384200.0,38.753,38.8875,38.5735,38.6902,384200.0
2008-02-20 09:30:00,42.64,42.91,42.5,42.6,124100.0,38.2506,38.4928,38.125,38.2147,124100.0
2008-02-20 10:00:00,42.59,42.78,42.51,42.63,88400.0,38.2057,38.3762,38.134,38.2416,88400.0
2008-02-20 10:30:00,42.64,42.86,42.56,42.59,134100.0,38.2506,38.448,38.1788,38.2057,134100.0
2008-02-20 11:00:00,42.59,42.87,42.53,42.68,223100.0,38.2057,38.4569,38.1519,38.2865,223100.0
2008-02-20 11:30:00,42.68,42.77,42.63,42.68,94500.0,38.2865,38.3672,38.2416,38.2865,94500.0
2008-02-20 12:00:00,42.67,42.98,42.61,42.75,341500.0,38.2775,38.5556,38.2237,38.3493,341500.0
2008-02-20 12:30:00,42.75,42.85,42.7,42.8,230700.0,38.3493,38.439,38.3044,38.3941,230700.0
2008-02-20 13:00:00,42.79,43.14,42.78,43.0,203400.0,38.3852,38.6991,38.3762,38.5735,203400.0
2008-02-20 13:30:00,43.01,43.22,42.93,42.99,129700.0,38.5825,38.7709,38.5107,38.5646,129700.0
2008-02-20 14:00:00,42.99,43.18,42.8,42.99,257000.0,38.5646,38.735,38.3941,38.5646,257000.0
2008-02-20 14:30:00,42.99,43.45,42.9,43.33,186100.0,38.5646,38.9772,38.4838,38.8696,186100.0
2008-02-20 15:00:00,43.32,43.36,43.14,43.15,170900.0,38.8606,38.8965,38.6991,38.7081,170900.0
2008-02-20 15:30:00,43.18,43.34,42.86,43.31,366700.0,38.735,38.8785,38.448,38.8516,366700.0
2008-02-21 09:30:00,43.34,43.75,43.34,43.44,236400.0,38.8785,39.2463,38.8785,38.9682,236400.0
2008-02-21 10:00:00,43.44,43.55,43.13,43.3,312000.0,38.9682,39.0669,38.6902,38.8427,312000.0
2008-02-21 10:30:00,43.33,43.37,42.92,42.92,197600.0,38.8696,38.9055,38.5018,38.5018,197600.0
2008-02-21 11:00:00,42.92,43.3,42.91,43.25,170700.0,38.5018,38.8427,38.4928,38.7978,170700.0
2008-02-21 11:30:00,43.29,43.4,43.27,43.27,120900.0,38.8337,38.9324,38.8157,38.8157,120900.0
2008-02-21 12:00:00,43.27,43.32,43.13,43.18,170500.0,38.8157,38.8606,38.6902,38.735,170500.0
2008-02-21 12:30:00,43.18,43.2,43.04,43.18,89100.0,38.735,38.753,38.6094,38.735,89100.0
2008-02-21 13:00:00,43.17,43.2,42.91,43.11,124400.0,38.726,38.753,38.4928,38.6722,124400.0
2008-02-21 13:30:00,43.11,43.11,42.87,43.0,122900.0,38.6722,38.6722,38.4569,38.5735,122900.0
2008-02-21 14:00:00,43.01,43.26,42.98,43.26,107200.0,38.5825,38.8068,38.5556,38.8068,107200.0
2008-02-21 14:30:00,43.25,43.26,43.0,43.1,85200.0,38.7978,38.8068,38.5735,38.6632,85200.0
2008-02-21 15:00:00,43.09,43.09,42.83,43.01,197700.0,38.6543,38.6543,38.421,38.5825,197700.0
2008-02-21 15:30:00,42.99,43.04,42.7,42.78,415500.0,38.5646,38.6094,38.3044,38.3762,415500.0
2008-02-22 09:30:00,42.9,42.9,42.5,42.58,181700.0,38.4838,38.4838,38.125,38.1968,181700.0
2008-02-22 10:00:00,42.58,42.61,42.32,42.4,157200.0,38.1968,38.2237,37.9635,38.0353,157200.0
2008-02-22 10:30:00,42.4,42.43,42.19,42.38,236700.0,38.0353,38.0622,37.8469,38.0174,236700.0
2008-02-22 11:00:00,42.38,42.47,42.21,42.35,152100.0,38.0174,38.0981,37.8649,37.9905,152100.0
2008-02-22 11:30:00,42.37,42.48,42.34,42.4,126700.0,38.0084,38.1071,37.9815,38.0353,126700.0
2008-02-22 12:00:00,42.4,42.4,42.14,42.21,120200.0,38.0353,38.0353,37.8021,37.8649,120200.0
2008-02-22 12:30:00,42.22,42.26,42.09,42.14,114600.0,37.8738,37.9097,37.7572,37.8021,114600.0
2008-02-22 13:00:00,42.13,42.2,42.02,42.02,132800.0,37.7931,37.8559,37.6944,37.6944,132800.0
2008-02-22 13:30:00,42.02,42.19,41.92,42.09,192400.0,37.6944,37.8469,37.6047,37.7572,192400.0
2008-02-22 14:00:00,42.08,42.09,41.94,42.02,135800.0,37.7482,37.7572,37.6227,37.6944,135800.0
2008-02-22 14:30:00,42.01,42.1,41.95,42.0,115500.0,37.6855,37.7662,37.6316,37.6765,115500.0
2008-02-22 15:00:00,42.01,42.12,41.8,42.08,233000.0,37.6855,37.7841,37.4971,37.7482,233000.0
2008-02-22 15:30:00,42.08,43.2,42.05,43.01,597000.0,37.7482,38.753,37.7213,38.5825,597000.0
2008-02-25 09:30:00,42.95,43.22,42.66,42.75,185600.0,38.5287,38.7709,38.2685,38.3493,185600.0
2008-02-25 10:00:00,42.79,43.16,42.75,43.02,256100.0,38.3852,38.7171,38.3493,38.5915,256100.0
2008-02-25 10:30:00,43.02,43.25,42.86,43.16,130800.0,38.5915,38.7978,38.448,38.7171,130800.0
2008-02-25 11:00:00,43.15,43.15,42.96,43.0,117500.0,38.7081,38.7081,38.5377,38.5735,117500.0
2008-02-25 11:30:00,43.02,43.02,42.62,42.62,132700.0,38.5915,38.5915,38.2327,38.2327,132700.0
2008-02-25 12:00:00,42.64,42.81,42.6,42.64,97800.0,38.2506,38.4031,38.2147,38.2506,97800.0
2008-02-25 12:30:00,42.64,42.92,42.61,42.88,115900.0,38.2506,38.5018,38.2237,38.4659,115900.0
2008-02-25 13:00:00,42.84,42.99,42.77,42.82,75100.0,38.43,38.5646,38.3672,38.4121,75100.0
2008-02-25 13:30:00,42.81,42.92,42.65,42.87,73500.0,38.4031,38.5018,38.2596,38.4569,73500.0
2008-02-25 14:00:00,42.87,43.65,42.8,43.56,200400.0,38.4569,39.1566,38.3941,39.0759,200400.0
2008-02-25 14:30:00,43.57,43.6,42.94,43.28,351800.0,39.0849,39.1118,38.5197,38.8247,351800.0
2008-02-25 15:00:00,43.27,43.59,43.19,43.55,223000.0,38.8157,39.1028,38.744,39.0669,223000.0
2008-02-25 15:30:00,43.56,43.83,43.46,43.62,323600.0,39.0759,39.3181,38.9862,39.1297,323600.0
2008-02-26 09:30:00,43.55,43.85,43.43,43.76,197800.0,39.0669,39.336,38.9593,39.2553,197800.0
2008-02-26 10:00:00,43.75,43.75,43.5,43.57,146800.0,39.2463,39.2463,39.0221,39.0849,146800.0
2008-02-26 10:30:00,43.57,43.86,43.5,43.62,153800.0,39.0849,39.345,39.0221,39.1297,153800.0
2008-02-26 11:00:00,43.62,43.77,43.59,43.73,123600.0,39.1297,39.2643,39.1028,39.2284,123600.0
2008-02-26 11:30:00,43.71,43.94,43.68,43.9,122300.0,39.2105,39.4168,39.1835,39.3809,122300.0
2008-02-26 12:00:00,43.9,44.19,43.79,44.02,135600.0,39.3809,39.641,39.2822,39.4885,135600.0
2008-02-26 12:30:00,44.03,44.19,43.92,44.19,122300.0,39.4975,39.641,39.3988,39.641,122300.0
2008-02-26 13:00:00,44.18,44.29,44.02,44.06,123000.0,39.6321,39.7307,39.4885,39.5244,123000.0
2008-02-26 13:30:00,44.07,44.11,43.92,43.95,110700.0,39.5334,39.5693,39.3988,39.4257,110700.0
2008-02-26 14:00:00,43.96,44.25,43.93,44.18,107900.0,39.4347,39.6949,39.4078,39.6321,107900.0
2008-02-26 14:30:00,44.2,44.36,44.19,44.31,196500.0,39.65,39.7935,39.641,39.7487,196500.0
2008-02-26 15:00:00,44.31,44.31,43.99,44.29,332900.0,39.7487,39.7487,39.4616,39.7307,332900.0
2008-02-26 15:30:00,44.29,44.38,44.05,44.33,369400.0,39.7307,39.8115,39.5155,39.7666,369400.0
2008-02-27 09:30:00,44.18,44.2,43.75,44.06,208000.0,39.6321,39.65,39.2463,39.5244,208000.0
2008-02-27 10:00:00,44.06,44.19,43.85,43.85,128600.0,39.5244,39.641,39.336,39.336,128600.0
2008-02-27 10:30:00,43.87,44.47,43.84,44.13,259900.0,39.354,39.8922,39.3271,39.5872,259900.0
2008-02-27 11:00:00,44.13,44.23,43.97,44.04,161900.0,39.5872,39.6769,39.4437,39.5065,161900.0
2008-02-27 11:30:00,44.06,44.14,43.95,44.12,121900.0,39.5244,39.5962,39.4257,39.5782,121900.0
2008-02-27 12:00:00,44.12,44.25,44.03,44.14,171900.0,39.5782,39.6949,39.4975,39.5962,171900.0
2008-02-27 12:30:00,44.13,44.32,44.13,44.18,117200.0,39.5872,39.7577,39.5872,39.6321,117200.0
2008-02-27 13:00:00,44.18,44.23,43.95,44.06,102000.0,39.6321,39.6769,39.4257,39.5244,102000.0
2008-02-27 13:30:00,44.07,44.11,43.84,43.96,120700.0,39.5334,39.5693,39.3271,39.4347,120700.0
2008-02-27 14:00:00,43.95,43.98,43.57,43.77,268100.0,39.4257,39.4527,39.0849,39.2643,268100.0
2008-02-27 14:30:00,43.78,43.96,43.68,43.96,143800.0,39.2732,39.4347,39.1835,39.4347,143800.0
2008-02-27 15:00:00,43.94,44.06,43.83,44.05,158400.0,39.4168,39.5244,39.3181,39.5155,158400.0
2008-02-27 15:30:00,44.03,44.05,43.87,43.88,322600.0,39.4975,39.5155,39.354,39.363,322600.0
2008-02-28 09:30:00,43.5,43.55,43.1,43.29,261900.0,39.0788,39.1237,38.7194,38.8901,261900.0
2008-02-28 10:00:00,43.3,43.39,43.18,43.32,208200.0,38.8991,38.9799,38.7913,38.917,208200.0
2008-02-28 10:30:00,43.33,43.42,43.21,43.29,221000.0,38.926,39.0069,38.8182,38.8901,221000.0
2008-02-28 11:00:00,43.28,43.36,42.93,43.03,318100.0,38.8811,38.953,38.5667,38.6565,318100.0
2008-02-28 11:30:00,43.02,43.14,42.92,43.1,111800.0,38.6475,38.7553,38.5577,38.7194,111800.0
2008-02-28 12:00:00,43.1,43.12,43.0,43.06,146000.0,38.7194,38.7374,38.6296,38.6835,146000.0
2008-02-28 12:30:00,43.06,43.24,43.03,43.17,85900.0,38.6835,38.8452,38.6565,38.7823,85900.0
2008-02-28 13:00:00,43.16,43.32,43.1,43.19,91400.0,38.7733,38.917,38.7194,38.8003,91400.0
2008-02-28 13:30:00,43.2,43.26,43.12,43.25,121000.0,38.8092,38.8631,38.7374,38.8542,121000.0
2008-02-28 14:00:00,43.25,43.42,43.14,43.27,146000.0,38.8542,39.0069,38.7553,38.8721,146000.0
2008-02-28 14:30:00,43.3,43.41,43.24,43.38,151100.0,38.8991,38.9979,38.8452,38.9709,151100.0
2008-02-28 15:00:00,43.37,43.4,43.06,43.12,223400.0,38.962,38.9889,38.6835,38.7374,223400.0
2008-02-28 15:30:00,43.13,43.26,43.03,43.04,350500.0,38.7464,38.8631,38.6565,38.6655,350500.0
2008-02-29 09:30:00,42.5,42.6,42.02,42.26,237400.0,38.1804,38.2702,37.7492,37.9648,237400.0
2008-02-29 10:00:00,42.26,42.52,42.2,42.31,242500.0,37.9648,38.1984,37.9109,38.0097,242500.0
2008-02-29 10:30:00,42.3,42.49,42.21,42.44,175200.0,38.0007,38.1714,37.9199,38.1265,175200.0
2008-02-29 11:00:00,42.45,42.56,42.31,42.45,121300.0,38.1355,38.2343,38.0097,38.1355,121300.0
2008-02-29 11:30:00,42.43,42.6,42.39,42.44,124400.0,38.1175,38.2702,38.0816,38.1265,124400.0
2008-02-29 12:00:00,42.45,42.64,42.33,42.62,164700.0,38.1355,38.3062,38.0277,38.2882,164700.0
2008-02-29 12:30:00,42.63,42.65,42.44,42.49,197000.0,38.2972,38.3151,38.1265,38.1714,197000.0
2008-02-29 13:00:00,42.5,42.6,42.43,42.47,166400.0,38.1804,38.2702,38.1175,38.1534,166400.0
2008-02-29 13:30:00,42.45,42.46,42.23,42.29,217900.0,38.1355,38.1445,37.9378,37.9917,217900.0
2008-02-29 14:00:00,42.28,42.3,42.1,42.12,192400.0,37.9827,38.0007,37.821,37.839,192400.0
2008-02-29 14:30:00,42.12,42.22,42.04,42.07,211100.0,37.839,37.9288,37.7671,37.7941,211100.0
2008-02-29 15:00:00,42.07,42.16,41.91,42.03,353200.0,37.7941,37.8749,37.6504,37.7582,353200.0
2008-02-29 15:30:00,42.03,42.06,41.7,41.88,725800.0,37.7582,37.7851,37.4617,37.6234,725800.0
2008-03-03 09:30:00,41.71,41.81,41.08,41.15,269500.0,37.4707,37.5605,36.9047,36.9676,269500.0
2008-03-03 10:00:00,41.15,41.59,41.14,41.48,266500.0,36.9676,37.3629,36.9586,37.2641,266500.0
2008-03-03 10:30:00,41.49,41.51,41.18,41.25,223600.0,37.273,37.291,36.9946,37.0574,223600.0
2008-03-03 11:00:00,41.27,41.49,41.15,41.39,224100.0,37.0754,37.273,36.9676,37.1832,224100.0
2008-03-03 11:30:00,41.41,41.55,41.32,41.51,114800.0,37.2012,37.3269,37.1203,37.291,114800.0
2008-03-03 12:00:00,41.51,41.51,41.28,41.45,137700.0,37.291,37.291,37.0844,37.2371,137700.0
2008-03-03 12:30:00,41.43,41.49,41.19,41.27,150500.0,37.2191,37.273,37.0035,37.0754,150500.0
2008-03-03 13:00:00,41.27,41.48,41.26,41.41,113300.0,37.0754,37.2641,37.0664,37.2012,113300.0
2008-03-03 13:30:00,41.41,41.5,41.3,41.31,144100.0,37.2012,37.282,37.1024,37.1113,144100.0
2008-03-03 14:00:00,41.3,41.43,41.18,41.27,140000.0,37.1024,37.2191,36.9946,37.0754,140000.0
2008-03-03 14:30:00,41.27,41.4,41.11,41.14,207400.0,37.0754,37.1922,36.9317,36.9586,207400.0
2008-03-03 15:00:00,41.15,41.41,41.14,41.33,331300.0,36.9676,37.2012,36.9586,37.1293,331300.0
2008-03-03 15:30:00,41.33,41.51,41.29,41.46,608000.0,37.1293,37.291,37.0934,37.2461,608000.0
2008-03-04 09:30:00,41.05,41.52,41.03,41.33,159700.0,36.8778,37.3,36.8598,37.1293,159700.0
2008-03-04 10:00:00,41.32,41.37,41.13,41.19,362300.0,37.1203,37.1652,36.9496,37.0035,362300.0
2008-03-04 10:30:00,41.19,41.2,40.79,40.82,315200.0,37.0035,37.0125,36.6442,36.6711,315200.0
2008-03-04 11:00:00,40.82,40.96,40.72,40.92,149100.0,36.6711,36.7969,36.5813,36.761,149100.0
2008-03-04 11:30:00,40.92,41.0,40.77,40.79,270400.0,36.761,36.8328,36.6262,36.6442,270400.0
2008-03-04 12:00:00,40.79,40.98,40.77,40.96,187200.0,36.6442,36.8149,36.6262,36.7969,187200.0
2008-03-04 12:30:00,40.96,41.02,40.77,40.8,220600.0,36.7969,36.8508,36.6262,36.6532,220600.0
2008-03-04 13:00:00,40.79,41.04,40.72,41.01,231500.0,36.6442,36.8688,36.5813,36.8418,231500.0
2008-03-04 13:30:00,41.02,41.03,40.71,40.9,341100.0,36.8508,36.8598,36.5723,36.743,341100.0
2008-03-04 14:00:00,40.9,41.06,40.74,40.93,270600.0,36.743,36.8867,36.5993,36.77,270600.0
2008-03-04 14:30:00,40.93,41.4,40.88,41.12,286200.0,36.77,37.1922,36.725,36.9406,286200.0
2008-03-04 15:00:00,41.12,41.52,41.07,41.33,324200.0,36.9406,37.3,36.8957,37.1293,324200.0
2008-03-04 15:30:00,41.32,41.74,41.27,41.5,672100.0,37.1203,37.4976,37.0754,37.282,672100.0
2008-03-05 09:30:00,41.46,41.88,41.46,41.84,1214000.0,37.2461,37.6234,37.2461,37.5875,1214000.0
2008-03-05 10:00:00,41.82,42.16,41.77,41.79,207200.0,37.5695,37.8749,37.5246,37.5426,207200.0
2008-03-05 10:30:00,41.79,41.94,41.61,41.64,159100.0,37.5426,37.6773,37.3808,37.4078,159100.0
2008-03-05 11:00:00,41.64,41.83,41.57,41.81,123500.0,37.4078,37.5785,37.3449,37.5605,123500.0
2008-03-05 11:30:00,41.79,41.86,41.72,41.76,120900.0,37.5426,37.6054,37.4797,37.5156,120900.0
2008-03-05 12:00:00,41.76,42.24,41.69,41.79,371000.0,37.5156,37.9468,37.4527,37.5426,371000.0
2008-03-05 12:30:00,41.8,41.95,41.72,41.82,174000.0,37.5515,37.6863,37.4797,37.5695,174000.0
2008-03-05 13:00:00,41.84,41.97,41.48,41.61,217400.0,37.5875,37.7043,37.2641,37.3808,217400.0
2008-03-05 13:30:00,41.62,41.62,41.23,41.43,200800.0,37.3898,37.3898,37.0395,37.2191,200800.0
2008-03-05 14:00:00,41.44,41.63,41.34,41.6,178500.0,37.2281,37.3988,37.1383,37.3719,178500.0
2008-03-05 14:30:00,41.6,41.9,41.45,41.74,229700.0,37.3719,37.6414,37.2371,37.4976,229700.0
2008-03-05 15:00:00,41.73,41.78,41.55,41.71,238400.0,37.4887,37.5336,37.3269,37.4707,238400.0
2008-03-05 15:30:00,41.69,41.89,41.64,41.89,449000.0,37.4527,37.6324,37.4078,37.6324,449000.0
2008-03-06 09:30:00,41.59,41.83,41.52,41.65,177200.0,37.3629,37.5785,37.3,37.4168,177200.0
2008-03-06 10:00:00,41.64,41.68,41.37,41.38,181900.0,37.4078,37.4437,37.1652,37.1742,181900.0
2008-03-06 10:30:00,41.39,41.55,41.29,41.42,226300.0,37.1832,37.3269,37.0934,37.2102,226300.0
2008-03-06 11:00:00,41.44,41.48,41.24,41.44,200800.0,37.2281,37.2641,37.0485,37.2281,200800.0
2008-03-06 11:30:00,41.44,41.54,41.3,41.52,161000.0,37.2281,37.318,37.1024,37.3,161000.0
2008-03-06 12:00:00,41.53,41.54,41.25,41.39,126800.0,37.309,37.318,37.0574,37.1832,126800.0
2008-03-06 12:30:00,41.39,41.56,41.34,41.49,91700.0,37.1832,37.3359,37.1383,37.273,91700.0
2008-03-06 13:00:00,41.49,41.55,41.26,41.27,120700.0,37.273,37.3269,37.0664,37.0754,120700.0
2008-03-06 13:30:00,41.26,41.44,41.17,41.33,106300.0,37.0664,37.2281,36.9856,37.1293,106300.0
2008-03-06 14:00:00,41.34,41.48,41.24,41.31,136200.0,37.1383,37.2641,37.0485,37.1113,136200.0
2008-03-06 14:30:00,41.31,41.54,41.28,41.39,286400.0,37.1113,37.318,37.0844,37.1832,286400.0
2008-03-06 15:00:00,41.37,41.53,41.26,41.47,359900.0,37.1652,37.309,37.0664,37.2551,359900.0
2008-03-06 15:30:00,41.45,41.45,41.16,41.2,705000.0,37.2371,37.2371,36.9766,37.0125,705000.0
2008-03-07 09:30:00,40.79,41.79,40.69,41.63,269400.0,36.6442,37.5426,36.5544,37.3988,269400.0
2008-03-07 10:00:00,41.63,41.71,41.07,41.4,269700.0,37.3988,37.4707,36.8957,37.1922,269700.0
2008-03-07 10:30:00,41.39,41.59,41.12,41.17,210600.0,37.1832,37.3629,36.9406,36.9856,210600.0
2008-03-07 11:00:00,41.16,41.19,40.92,40.97,159200.0,36.9766,37.0035,36.761,36.8059,159200.0
2008-03-07 11:30:00,40.97,41.13,40.83,40.93,168200.0,36.8059,36.9496,36.6801,36.77,168200.0
2008-03-07 12:00:00,40.93,41.1,40.8,40.82,122500.0,36.77,36.9227,36.6532,36.6711,122500.0
2008-03-07 12:30:00,40.82,41.03,40.76,40.95,123400.0,36.6711,36.8598,36.6172,36.7879,123400.0
2008-03-07 13:00:00,40.96,41.01,40.8,40.98,160800.0,36.7969,36.8418,36.6532,36.8149,160800.0
2008-03-07 13:30:00,40.97,40.99,40.66,40.67,214000.0,36.8059,36.8239,36.5274,36.5364,214000.0
2008-03-07 14:00:00,40.68,40.81,40.5,40.65,200500.0,36.5454,36.6622,36.3837,36.5184,200500.0
2008-03-07 14:30:00,40.64,41.0,40.57,40.99,199900.0,36.5094,36.8328,36.4466,36.8239,199900.0
2008-03-07 15:00:00,41.0,41.33,40.79,41.17,446800.0,36.8328,37.1293,36.6442,36.9856,446800.0
2008-03-07 15:30:00,41.17,41.19,40.86,40.96,496200.0,36.9856,37.0035,36.7071,36.7969,496200.0
2008-03-10 09:30:00,40.91,41.15,40.75,41.09,204200.0,36.752,36.9676,36.6083,36.9137,204200.0
2008-03-10 10:00:00,41.1,41.17,40.7,40.92,316300.0,36.9227,36.9856,36.5633,36.761,316300.0
2008-03-10 10:30:00,40.92,41.04,40.81,40.91,217700.0,36.761,36.8688,36.6622,36.752,217700.0
2008-03-10 11:00:00,40.91,41.23,40.72,40.75,332500.0,36.752,37.0395,36.5813,36.6083,332500.0
2008-03-10 11:30:00,40.77,41.05,40.64,41.04,302200.0,36.6262,36.8778,36.5094,36.8688,302200.0
2008-03-10 12:00:00,41.05,41.2,40.76,40.95,291100.0,36.8778,37.0125,36.6172,36.7879,291100.0
2008-03-10 12:30:00,40.93,41.14,40.85,41.0,275000.0,36.77,36.9586,36.6981,36.8328,275000.0
2008-03-10 13:00:00,41.01,41.08,40.9,40.97,145700.0,36.8418,36.9047,36.743,36.8059,145700.0
2008-03-10 13:30:00,40.95,41.07,40.75,40.77,228400.0,36.7879,36.8957,36.6083,36.6262,228400.0
2008-03-10 14:00:00,40.78,40.88,40.53,40.74,228500.0,36.6352,36.725,36.4106,36.5993,228500.0
2008-03-10 14:30:00,40.75,40.97,40.68,40.75,248500.0,36.6083,36.8059,36.5454,36.6083,248500.0
2008-03-10 15:00:00,40.75,40.88,40.6,40.76,599000.0,36.6083,36.725,36.4735,36.6172,599000.0
2008-03-10 15:30:00,40.76,40.77,40.38,40.43,924300.0,36.6172,36.6262,36.2759,36.3208,924300.0
2008-03-11 09:30:00,41.27,41.92,41.27,41.28,335200.0,37.0754,37.6593,37.0754,37.0844,335200.0
2008-03-11 10:00:00,41.26,41.46,41.17,41.28,224800.0,37.0664,37.2461,36.9856,37.0844,224800.0
2008-03-11 10:30:00,41.29,41.33,41.05,41.25,185800.0,37.0934,37.1293,36.8778,37.0574,185800.0
2008-03-11 11:00:00,41.26,41.31,40.95,41.06,190000.0,37.0664,37.1113,36.7879,36.8867,190000.0
2008-03-11 11:30:00,41.06,41.11,40.71,40.81,215200.0,36.8867,36.9317,36.5723,36.6622,215200.0
2008-03-11 12:00:00,40.81,41.0,40.76,40.9,170800.0,36.6622,36.8328,36.6172,36.743,170800.0
2008-03-11 12:30:00,40.92,40.96,40.65,40.94,184200.0,36.761,36.7969,36.5184,36.7789,184200.0
2008-03-11 13:00:00,40.93,40.94,40.71,40.87,397200.0,36.77,36.7789,36.5723,36.7161,397200.0
2008-03-11 13:30:00,40.87,40.95,40.78,40.94,337700.0,36.7161,36.7879,36.6352,36.7789,337700.0
2008-03-11 14:00:00,40.94,41.07,40.88,40.98,270000.0,36.7789,36.8957,36.725,36.8149,270000.0
2008-03-11 14:30:00,40.97,41.32,40.94,41.18,532600.0,36.8059,37.1203,36.7789,36.9946,532600.0
2008-03-11 15:00:00,41.2,41.44,41.06,41.42,543600.0,37.0125,37.2281,36.8867,37.2102,543600.0
2008-03-11 15:30:00,41.42,41.79,41.23,41.78,663400.0,37.2102,37.5426,37.0395,37.5336,663400.0
2008-03-12 09:30:00,41.73,42.08,41.3,41.74,161700.0,37.4887,37.8031,37.1024,37.4976,161700.0
2008-03-12 10:00:00,41.74,41.79,41.34,41.55,151000.0,37.4976,37.5426,37.1383,37.3269,151000.0
2008-03-12 10:30:00,41.55,41.78,41.49,41.66,155500.0,37.3269,37.5336,37.273,37.4258,155500.0
2008-03-12 11:00:00,41.66,42.16,41.63,41.93,161400.0,37.4258,37.8749,37.3988,37.6683,161400.0
2008-03-12 11:30:00,41.92,41.94,41.64,41.66,107400.0,37.6593,37.6773,37.4078,37.4258,107400.0
2008-03-12 12:00:00,41.66,41.66,41.5,41.6,113300.0,37.4258,37.4258,37.282,37.3719,113300.0
2008-03-12 12:30:00,41.61,41.69,41.4,41.46,116700.0,37.3808,37.4527,37.1922,37.2461,116700.0
2008-03-12 13:00:00,41.46,41.59,41.36,41.48,121900.0,37.2461,37.3629,37.1563,37.2641,121900.0
2008-03-12 13:30:00,41.48,41.5,41.26,41.33,133800.0,37.2641,37.282,37.0664,37.1293,133800.0
2008-03-12 14:00:00,41.32,41.46,41.23,41.36,123600.0,37.1203,37.2461,37.0395,37.1563,123600.0
2008-03-12 14:30:00,41.36,41.63,41.32,41.41,105000.0,37.1563,37.3988,37.1203,37.2012,105000.0
2008-03-12 15:00:00,41.41,41.42,41.2,41.24,164500.0,37.2012,37.2102,37.0125,37.0485,164500.0
2008-03-12 15:30:00,41.24,41.3,41.0,41.06,380500.0,37.0485,37.1024,36.8328,36.8867,380500.0
2008-03-13 09:30:00,40.54,40.58,40.05,40.18,258700.0,36.4196,36.4555,35.9794,36.0962,258700.0
2008-03-13 10:00:00,40.14,40.66,40.11,40.34,195300.0,36.0603,36.5274,36.0333,36.2399,195300.0
2008-03-13 10:30:00,40.32,40.49,40.17,40.28,237900.0,36.222,36.3747,36.0872,36.186,237900.0
2008-03-13 11:00:00,40.28,40.91,40.26,40.77,379300.0,36.186,36.752,36.1681,36.6262,379300.0
2008-03-13 11:30:00,40.76,40.9,40.59,40.82,225000.0,36.6172,36.743,36.4645,36.6711,225000.0
2008-03-13 12:00:00,40.82,41.09,40.59,40.69,224500.0,36.6711,36.9137,36.4645,36.5544,224500.0
2008-03-13 12:30:00,40.69,40.87,40.58,40.81,286000.0,36.5544,36.7161,36.4555,36.6622,286000.0
2008-03-13 13:00:00,40.8,41.32,40.74,41.26,270100.0,36.6532,37.1203,36.5993,37.0664,270100.0
2008-03-13 13:30:00,41.26,41.49,41.11,41.26,303700.0,37.0664,37.273,36.9317,37.0664,303700.0
2008-03-13 14:00:00,41.26,41.53,41.17,41.34,416100.0,37.0664,37.309,36.9856,37.1383,416100.0
2008-03-13 14:30:00,41.33,41.35,41.0,41.26,273800.0,37.1293,37.1473,36.8328,37.0664,273800.0
2008-03-13 15:00:00,41.28,41.54,41.11,41.41,210200.0,37.0844,37.318,36.9317,37.2012,210200.0
2008-03-13 15:30:00,41.42,41.61,41.24,41.32,376700.0,37.2102,37.3808,37.0485,37.1203,376700.0
2008-03-14 09:30:00,41.61,41.61,40.13,40.16,241900.0,37.3808,37.3808,36.0513,36.0782,241900.0
2008-03-14 10:00:00,40.19,40.85,39.83,40.42,475600.0,36.1052,36.6981,35.7818,36.3118,475600.0
2008-03-14 10:30:00,40.39,40.55,39.89,40.22,360900.0,36.2848,36.4286,35.8357,36.1321,360900.0
2008-03-14 11:00:00,40.23,40.46,40.19,40.42,187700.0,36.1411,36.3477,36.1052,36.3118,187700.0
2008-03-14 11:30:00,40.42,40.87,40.34,40.48,188100.0,36.3118,36.7161,36.2399,36.3657,188100.0
2008-03-14 12:00:00,40.48,40.74,40.41,40.6,157600.0,36.3657,36.5993,36.3028,36.4735,157600.0
2008-03-14 12:30:00,40.63,40.74,40.28,40.47,154000.0,36.5005,36.5993,36.186,36.3567,154000.0
2008-03-14 13:00:00,40.47,40.55,40.3,40.46,188800.0,36.3567,36.4286,36.204,36.3477,188800.0
2008-03-14 13:30:00,40.46,40.61,40.29,40.29,115800.0,36.3477,36.4825,36.195,36.195,115800.0
2008-03-14 14:00:00,40.3,40.41,39.94,39.99,231900.0,36.204,36.3028,35.8806,35.9255,231900.0
2008-03-14 14:30:00,39.99,40.42,39.92,40.09,237900.0,35.9255,36.3118,35.8626,36.0153,237900.0
2008-03-14 15:00:00,40.09,40.75,40.04,40.62,274000.0,36.0153,36.6083,35.9704,36.4915,274000.0
2008-03-14 15:30:00,40.6,40.63,40.15,40.28,569300.0,36.4735,36.5005,36.0692,36.186,569300.0
2008-03-17 09:30:00,38.95,38.99,37.65,38.76,472900.0,34.9912,35.0271,33.8233,34.8205,472900.0
2008-03-17 10:00:00,38.75,39.26,38.75,39.22,293700.0,34.8115,35.2697,34.8115,35.2338,293700.0
2008-03-17 10:30:00,39.23,39.5,39.08,39.14,310300.0,35.2427,35.4853,35.108,35.1619,310300.0
2008-03-17 11:00:00,39.14,39.3,38.96,39.0,226500.0,35.1619,35.3056,35.0002,35.0361,226500.0
2008-03-17 11:30:00,39.0,39.1,38.72,38.78,306800.0,35.0361,35.126,34.7846,34.8385,306800.0
2008-03-17 12:00:00,38.76,38.88,38.65,38.73,221400.0,34.8205,34.9283,34.7217,34.7936,221400.0
2008-03-17 12:30:00,38.74,39.11,38.65,38.96,159000.0,34.8025,35.1349,34.7217,35.0002,159000.0
2008-03-17 13:00:00,38.99,39.05,38.57,38.71,193400.0,35.0271,35.081,34.6498,34.7756,193400.0
2008-03-17 13:30:00,38.71,38.97,38.57,38.96,232400.0,34.7756,35.0092,34.6498,35.0002,232400.0
2008-03-17 14:00:00,38.98,39.4,38.89,39.24,433700.0,35.0182,35.3955,34.9373,35.2517,433700.0
2008-03-17 14:30:00,39.24,39.42,39.06,39.2,321900.0,35.2517,35.4134,35.09,35.2158,321900.0
2008-03-17 15:00:00,39.2,39.57,39.13,39.3,413900.0,35.2158,35.5482,35.1529,35.3056,413900.0
2008-03-17 15:30:00,39.29,39.65,39.22,39.22,537900.0,35.2966,35.6201,35.2338,35.2338,537900.0
2008-03-18 09:30:00,39.48,40.8,39.48,40.06,217500.0,35.4673,36.6532,35.4673,35.9884,217500.0
2008-03-18 10:00:00,40.1,40.23,40.0,40.03,141400.0,36.0243,36.1411,35.9345,35.9614,141400.0
2008-03-18 10:30:00,40.05,40.51,40.03,40.46,229600.0,35.9794,36.3926,35.9614,36.3477,229600.0
2008-03-18 11:00:00,40.47,40.62,40.32,40.44,168000.0,36.3567,36.4915,36.222,36.3298,168000.0
2008-03-18 11:30:00,40.45,40.65,40.39,40.4,144200.0,36.3387,36.5184,36.2848,36.2938,144200.0
2008-03-18 12:00:00,40.4,40.57,40.19,40.45,263200.0,36.2938,36.4466,36.1052,36.3387,263200.0
2008-03-18 12:30:00,40.45,40.52,40.33,40.38,304800.0,36.3387,36.4016,36.2309,36.2759,304800.0
2008-03-18 13:00:00,40.39,40.45,40.3,40.32,280000.0,36.2848,36.3387,36.204,36.222,280000.0
2008-03-18 13:30:00,40.36,40.48,40.25,40.39,184700.0,36.2579,36.3657,36.1591,36.2848,184700.0
2008-03-18 14:00:00,40.39,40.47,39.81,40.02,287900.0,36.2848,36.3567,35.7638,35.9525,287900.0
2008-03-18 14:30:00,40.0,40.53,39.72,40.49,514000.0,35.9345,36.4106,35.6829,36.3747,514000.0
2008-03-18 15:00:00,40.48,40.67,40.37,40.49,282300.0,36.3657,36.5364,36.2669,36.3747,282300.0
2008-03-18 15:30:00,40.5,40.97,40.41,40.93,527000.0,36.3837,36.8059,36.3028,36.77,527000.0
2008-03-19 09:30:00,41.0,41.67,40.93,41.07,229800.0,36.8328,37.4347,36.77,36.8957,229800.0
2008-03-19 10:00:00,41.09,41.27,40.97,41.05,160000.0,36.9137,37.0754,36.8059,36.8778,160000.0
2008-03-19 10:30:00,41.05,41.13,40.84,41.08,243900.0,36.8778,36.9496,36.6891,36.9047,243900.0
2008-03-19 11:00:00,41.07,41.4,41.07,41.36,202300.0,36.8957,37.1922,36.8957,37.1563,202300.0
2008-03-19 11:30:00,41.36,41.4,41.22,41.24,190300.0,37.1563,37.1922,37.0305,37.0485,190300.0
2008-03-19 12:00:00,41.24,41.32,40.96,40.98,271400.0,37.0485,37.1203,36.7969,36.8149,271400.0
2008-03-19 12:30:00,40.98,40.98,40.68,40.74,282500.0,36.8149,36.8149,36.5454,36.5993,282500.0
2008-03-19 13:00:00,40.74,40.95,40.66,40.71,266900.0,36.5993,36.7879,36.5274,36.5723,266900.0
2008-03-19 13:30:00,40.7,40.71,40.29,40.44,188600.0,36.5633,36.5723,36.195,36.3298,188600.0
2008-03-19 14:00:00,40.42,40.54,40.24,40.31,286300.0,36.3118,36.4196,36.1501,36.213,286300.0
2008-03-19 14:30:00,40.32,40.43,40.04,40.42,263300.0,36.222,36.3208,35.9704,36.3118,263300.0
2008-03-19 15:00:00,40.41,40.53,40.09,40.14,225700.0,36.3028,36.4106,36.0153,36.0603,225700.0
2008-03-19 15:30:00,40.15,40.26,39.82,39.87,431400.0,36.0692,36.1681,35.7728,35.8177,431400.0
2008-03-20 09:30:00,39.88,40.0,39.77,39.86,748200.0,35.8267,35.9345,35.7279,35.8087,748200.0
2008-03-20 10:00:00,39.86,40.05,39.67,39.87,212800.0,35.8087,35.9794,35.638,35.8177,212800.0
2008-03-20 10:30:00,39.86,39.99,39.6,39.86,220200.0,35.8087,35.9255,35.5751,35.8087,220200.0
2008-03-20 11:00:00,39.87,40.16,39.79,40.06,231800.0,35.8177,36.0782,35.7458,35.9884,231800.0
2008-03-20 11:30:00,40.05,40.09,39.77,39.83,233200.0,35.9794,36.0153,35.7279,35.7818,233200.0
2008-03-20 12:00:00,39.84,40.02,39.62,39.63,220500.0,35.7907,35.9525,35.5931,35.6021,220500.0
2008-03-20 12:30:00,39.64,39.7,39.46,39.57,205700.0,35.6111,35.665,35.4494,35.5482,205700.0
2008-03-20 13:00:00,39.57,39.76,39.48,39.76,210400.0,35.5482,35.7189,35.4673,35.7189,210400.0
2008-03-20 13:30:00,39.75,39.97,39.68,39.92,264800.0,35.7099,35.9075,35.647,35.8626,264800.0
2008-03-20 14:00:00,39.91,39.99,39.81,39.97,178600.0,35.8536,35.9255,35.7638,35.9075,178600.0
2008-03-20 14:30:00,39.97,40.28,39.93,40.25,260400.0,35.9075,36.186,35.8716,36.1591,260400.0
2008-03-20 15:00:00,40.25,40.41,40.19,40.21,357100.0,36.1591,36.3028,36.1052,36.1231,357100.0
2008-03-20 15:30:00,40.2,40.54,39.84,40.49,644400.0,36.1142,36.4196,35.7907,36.3747,644400.0
2008-03-24 09:30:00,40.56,41.0,40.56,40.98,208100.0,36.4376,36.8328,36.4376,36.8149,208100.0
2008-03-24 10:00:00,41.0,41.21,40.7,40.85,203800.0,36.8328,37.0215,36.5633,36.6981,203800.0
2008-03-24 10:30:00,40.85,40.97,40.74,40.87,180600.0,36.6981,36.8059,36.5993,36.7161,180600.0
2008-03-24 11:00:00,40.87,40.94,40.81,40.9,147300.0,36.7161,36.7789,36.6622,36.743,147300.0
2008-03-24 11:30:00,40.9,41.14,40.85,40.94,135200.0,36.743,36.9586,36.6981,36.7789,135200.0
2008-03-24 12:00:00,40.95,40.95,40.72,40.84,202300.0,36.7879,36.7879,36.5813,36.6891,202300.0
2008-03-24 12:30:00,40.81,40.85,40.64,40.74,173400.0,36.6622,36.6981,36.5094,36.5993,173400.0
2008-03-24 13:00:00,40.73,40.83,40.67,40.72,133100.0,36.5903,36.6801,36.5364,36.5813,133100.0
2008-03-24 13:30:00,40.72,40.81,40.68,40.78,112600.0,36.5813,36.6622,36.5454,36.6352,112600.0
2008-03-24 14:00:00,40.78,40.78,40.62,40.7,177000.0,36.6352,36.6352,36.4915,36.5633,177000.0
2008-03-24 14:30:00,40.7,40.79,40.52,40.56,188100.0,36.5633,36.6442,36.4016,36.4376,188100.0
2008-03-24 15:00:00,40.56,40.73,40.45,40.61,264100.0,36.4376,36.5903,36.3387,36.4825,264100.0
2008-03-24 15:30:00,40.61,40.76,40.55,40.61,416100.0,36.4825,36.6172,36.4286,36.4825,416100.0
2008-03-25 09:30:00,40.57,40.79,40.22,40.67,141300.0,36.4466,36.6442,36.1321,36.5364,141300.0
2008-03-25 10:00:00,40.68,40.88,40.42,40.75,128300.0,36.5454,36.725,36.3118,36.6083,128300.0
2008-03-25 10:30:00,40.76,40.9,40.67,40.86,115600.0,36.6172,36.743,36.5364,36.7071,115600.0
2008-03-25 11:00:00,40.87,41.0,40.83,40.97,82700.0,36.7161,36.8328,36.6801,36.8059,82700.0
2008-03-25 11:30:00,40.97,41.02,40.86,40.88,87000.0,36.8059,36.8508,36.7071,36.725,87000.0
2008-03-25 12:00:00,40.88,41.1,40.85,41.07,87200.0,36.725,36.9227,36.6981,36.8957,87200.0
2008-03-25 12:30:00,41.07,41.21,41.04,41.13,77700.0,36.8957,37.0215,36.8688,36.9496,77700.0
2008-03-25 13:00:00,41.12,41.23,41.07,41.23,53400.0,36.9406,37.0395,36.8957,37.0395,53400.0
2008-03-25 13:30:00,41.23,41.43,41.23,41.41,115600.0,37.0395,37.2191,37.0395,37.2012,115600.0
2008-03-25 14:00:00,41.39,41.43,41.27,41.42,129300.0,37.1832,37.2191,37.0754,37.2102,129300.0
2008-03-25 14:30:00,41.41,41.47,41.31,41.42,149800.0,37.2012,37.2551,37.1113,37.2102,149800.0
2008-03-25 15:00:00,41.41,41.48,41.34,41.38,114400.0,37.2012,37.2641,37.1383,37.1742,114400.0
2008-03-25 15:30:00,41.39,41.43,41.19,41.25,195500.0,37.1832,37.2191,37.0035,37.0574,195500.0
2008-03-26 09:30:00,41.03,41.03,40.52,40.96,239500.0,36.8598,36.8598,36.4016,36.7969,239500.0
2008-03-26 10:00:00,40.96,41.1,40.81,40.89,154900.0,36.7969,36.9227,36.6622,36.734,154900.0
2008-03-26 10:30:00,40.9,40.92,40.57,40.65,167400.0,36.743,36.761,36.4466,36.5184,167400.0
2008-03-26 11:00:00,40.65,40.76,40.56,40.73,127400.0,36.5184,36.6172,36.4376,36.5903,127400.0
2008-03-26 11:30:00,40.71,40.82,40.65,40.74,83400.0,36.5723,36.6711,36.5184,36.5993,83400.0
2008-03-26 12:00:00,40.76,40.82,40.67,40.67,72300.0,36.6172,36.6711,36.5364,36.5364,72300.0
2008-03-26 12:30:00,40.67,40.68,40.42,40.47,132700.0,36.5364,36.5454,36.3118,36.3567,132700.0
2008-03-26 13:00:00,40.48,40.58,40.46,40.52,68700.0,36.3657,36.4555,36.3477,36.4016,68700.0
2008-03-26 13:30:00,40.51,40.52,40.42,40.49,105800.0,36.3926,36.4016,36.3118,36.3747,105800.0
2008-03-26 14:00:00,40.49,40.64,40.41,40.56,159000.0,36.3747,36.5094,36.3028,36.4376,159000.0
2008-03-26 14:30:00,40.55,40.91,40.5,40.91,134200.0,36.4286,36.752,36.3837,36.752,134200.0
2008-03-26 15:00:00,40.92,40.96,40.5,40.53,175400.0,36.761,36.7969,36.3837,36.4106,175400.0
2008-03-26 15:30:00,40.53,40.61,40.42,40.5,325000.0,36.4106,36.4825,36.3118,36.3837,325000.0
2008-03-27 09:30:00,40.56,40.86,40.56,40.79,112300.0,36.4376,36.7071,36.4376,36.6442,112300.0
2008-03-27 10:00:00,40.81,40.82,40.33,40.35,118300.0,36.6622,36.6711,36.2309,36.2489,118300.0
2008-03-27 10:30:00,40.35,40.44,40.2,40.4,171300.0,36.2489,36.3298,36.1142,36.2938,171300.0
2008-03-27 11:00:00,40.41,40.53,40.26,40.37,158500.0,36.3028,36.4106,36.1681,36.2669,158500.0
2008-03-27 11:30:00,40.38,40.62,40.33,40.4,148900.0,36.2759,36.4915,36.2309,36.2938,148900.0
2008-03-27 12:00:00,40.38,40.64,40.37,40.64,155200.0,36.2759,36.5094,36.2669,36.5094,155200.0
2008-03-27 12:30:00,40.63,40.72,40.54,40.54,135600.0,36.5005,36.5813,36.4196,36.4196,135600.0
2008-03-27 13:00:00,40.55,40.68,40.51,40.54,97200.0,36.4286,36.5454,36.3926,36.4196,97200.0
2008-03-27 13:30:00,40.56,40.58,40.26,40.32,133300.0,36.4376,36.4555,36.1681,36.222,133300.0
2008-03-27 14:00:00,40.32,40.5,40.25,40.43,188500.0,36.222,36.3837,36.1591,36.3208,188500.0
2008-03-27 14:30:00,40.44,40.64,40.39,40.45,221500.0,36.3298,36.5094,36.2848,36.3387,221500.0
2008-03-27 15:00:00,40.44,40.59,40.33,40.42,256300.0,36.3298,36.4645,36.2309,36.3118,256300.0
2008-03-27 15:30:00,40.42,40.47,40.14,40.25,462300.0,36.3118,36.3567,36.0603,36.1591,462300.0
2008-03-28 09:30:00,40.44,40.57,40.21,40.4,114700.0,36.3298,36.4466,36.1231,36.2938,114700.0
2008-03-28 10:00:00,40.38,40.66,40.38,40.61,103000.0,36.2759,36.5274,36.2759,36.4825,103000.0
2008-03-28 10:30:00,40.61,40.66,40.33,40.41,79800.0,36.4825,36.5274,36.2309,36.3028,79800.0
2008-03-28 11:00:00,40.4,40.48,40.28,40.44,65200.0,36.2938,36.3657,36.186,36.3298,65200.0
2008-03-28 11:30:00,40.44,40.49,40.39,40.46,64400.0,36.3298,36.3747,36.2848,36.3477,64400.0
2008-03-28 12:00:00,40.45,40.48,40.34,40.48,87400.0,36.3387,36.3657,36.2399,36.3657,87400.0
2008-03-28 12:30:00,40.46,40.5,40.36,40.37,67900.0,36.3477,36.3837,36.2579,36.2669,67900.0
2008-03-28 13:00:00,40.39,40.46,40.28,40.28,67600.0,36.2848,36.3477,36.186,36.186,67600.0
2008-03-28 13:30:00,40.27,40.29,40.06,40.18,103700.0,36.177,36.195,35.9884,36.0962,103700.0
2008-03-28 14:00:00,40.18,40.33,40.12,40.15,115500.0,36.0962,36.2309,36.0423,36.0692,115500.0
2008-03-28 14:30:00,40.18,40.27,40.16,40.26,75000.0,36.0962,36.177,36.0782,36.1681,75000.0
2008-03-28 15:00:00,40.26,40.28,40.04,40.2,161800.0,36.1681,36.186,35.9704,36.1142,161800.0
2008-03-28 15:30:00,40.2,40.26,40.0,40.03,260800.0,36.1142,36.1681,35.9345,35.9614,260800.0
2008-03-31 09:30:00,39.97,40.27,39.8,40.1,170300.0,35.9075,36.177,35.7548,36.0243,170300.0
2008-03-31 10:00:00,40.09,40.16,39.9,39.99,129400.0,36.0153,36.0782,35.8446,35.9255,129400.0
2008-03-31 10:30:00,39.97,40.09,39.91,40.06,166800.0,35.9075,36.0153,35.8536,35.9884,166800.0
2008-03-31 11:00:00,40.05,40.08,39.86,39.94,123900.0,35.9794,36.0064,35.8087,35.8806,123900.0
2008-03-31 11:30:00,39.95,40.11,39.92,40.02,159600.0,35.8896,36.0333,35.8626,35.9525,159600.0
2008-03-31 12:00:00,40.01,40.04,39.85,39.9,112600.0,35.9435,35.9704,35.7997,35.8446,112600.0
2008-03-31 12:30:00,39.91,40.1,39.85,40.05,129500.0,35.8536,36.0243,35.7997,35.9794,129500.0
2008-03-31 13:00:00,40.04,40.19,40.03,40.18,100500.0,35.9704,36.1052,35.9614,36.0962,100500.0
2008-03-31 13:30:00,40.18,40.24,40.08,40.12,139400.0,36.0962,36.1501,36.0064,36.0423,139400.0
2008-03-31 14:00:00,40.13,40.16,40.01,40.12,164300.0,36.0513,36.0782,35.9435,36.0423,164300.0
2008-03-31 14:30:00,40.14,40.19,39.96,40.14,184800.0,36.0603,36.1052,35.8985,36.0603,184800.0
2008-03-31 15:00:00,40.13,40.22,40.03,40.15,182800.0,36.0513,36.1321,35.9614,36.0692,182800.0
2008-03-31 15:30:00,40.15,40.35,40.04,40.21,348900.0,36.0692,36.2489,35.9704,36.1231,348900.0
2008-04-01 08:30:00,40.22,40.22,40.22,40.22,700.0,36.1321,36.1321,36.1321,36.1321,700.0
2008-04-01 09:00:00,40.22,40.22,40.22,40.22,300.0,36.1321,36.1321,36.1321,36.1321,300.0
2008-04-01 09:30:00,39.89,41.16,39.89,40.84,203300.0,35.8357,36.9766,35.8357,36.6891,203300.0
2008-04-01 10:00:00,40.86,41.05,40.71,40.76,191000.0,36.7071,36.8778,36.5723,36.6172,191000.0
2008-04-01 10:30:00,40.78,41.24,40.78,41.2,164500.0,36.6352,37.0485,36.6352,37.0125,164500.0
2008-04-01 11:00:00,41.19,41.32,41.18,41.29,154200.0,37.0035,37.1203,36.9946,37.0934,154200.0
2008-04-01 11:30:00,41.28,41.36,41.2,41.31,201900.0,37.0844,37.1563,37.0125,37.1113,201900.0
2008-04-01 12:00:00,41.32,41.4,41.27,41.37,172400.0,37.1203,37.1922,37.0754,37.1652,172400.0
2008-04-01 12:30:00,41.37,41.39,41.24,41.3,86500.0,37.1652,37.1832,37.0485,37.1024,86500.0
2008-04-01 13:00:00,41.3,41.48,41.26,41.43,78400.0,37.1024,37.2641,37.0664,37.2191,78400.0
2008-04-01 13:30:00,41.43,41.44,41.26,41.36,78800.0,37.2191,37.2281,37.0664,37.1563,78800.0
2008-04-01 14:00:00,41.36,41.56,41.27,41.44,130100.0,37.1563,37.3359,37.0754,37.2281,130100.0
2008-04-01 14:30:00,41.43,41.7,41.42,41.45,116200.0,37.2191,37.4617,37.2102,37.2371,116200.0
2008-04-01 15:00:00,41.44,41.64,41.44,41.52,150100.0,37.2281,37.4078,37.2281,37.3,150100.0
2008-04-01 15:30:00,41.54,42.01,40.92,41.95,566000.0,37.318,37.7402,36.761,37.6863,566000.0
2008-04-02 09:30:00,41.85,42.2,41.67,41.82,168100.0,37.5965,37.9109,37.4347,37.5695,168100.0
2008-04-02 10:00:00,41.79,42.11,41.75,42.07,251100.0,37.5426,37.83,37.5066,37.7941,251100.0
2008-04-02 10:30:00,42.1,42.39,42.06,42.36,196200.0,37.821,38.0816,37.7851,38.0546,196200.0
2008-04-02 11:00:00,42.34,42.35,42.06,42.15,142800.0,38.0367,38.0456,37.7851,37.866,142800.0
2008-04-02 11:30:00,42.14,42.54,42.13,42.41,172000.0,37.857,38.2163,37.848,38.0995,172000.0
2008-04-02 12:00:00,42.4,42.64,42.4,42.45,270900.0,38.0906,38.3062,38.0906,38.1355,270900.0
2008-04-02 12:30:00,42.45,42.47,42.23,42.29,117300.0,38.1355,38.1534,37.9378,37.9917,117300.0
2008-04-02 13:00:00,42.31,42.33,42.2,42.27,128300.0,38.0097,38.0277,37.9109,37.9738,128300.0
2008-04-02 13:30:00,42.27,42.43,42.2,42.38,212600.0,37.9738,38.1175,37.9109,38.0726,212600.0
2008-04-02 14:00:00,42.38,42.5,42.36,42.47,180400.0,38.0726,38.1804,38.0546,38.1534,180400.0
2008-04-02 14:30:00,42.48,42.5,42.19,42.32,208800.0,38.1624,38.1804,37.9019,38.0187,208800.0
2008-04-02 15:00:00,42.32,42.39,42.14,42.39,223500.0,38.0187,38.0816,37.857,38.0816,223500.0
2008-04-02 15:30:00,42.39,42.39,42.18,42.3,310300.0,38.0816,38.0816,37.8929,38.0007,310300.0
2008-04-03 09:30:00,41.99,42.12,41.84,42.11,111000.0,37.7222,37.839,37.5875,37.83,111000.0
2008-04-03 10:00:00,42.11,42.28,41.95,41.97,153700.0,37.83,37.9827,37.6863,37.7043,153700.0
2008-04-03 10:30:00,41.97,42.22,41.93,42.06,193200.0,37.7043,37.9288,37.6683,37.7851,193200.0
2008-04-03 11:00:00,42.06,42.14,42.02,42.1,135300.0,37.7851,37.857,37.7492,37.821,135300.0
2008-04-03 11:30:00,42.09,42.25,41.99,42.17,145700.0,37.8121,37.9558,37.7222,37.8839,145700.0
2008-04-03 12:00:00,42.16,42.2,42.06,42.13,92900.0,37.8749,37.9109,37.7851,37.848,92900.0
2008-04-03 12:30:00,42.13,42.34,42.09,42.3,119900.0,37.848,38.0367,37.8121,38.0007,119900.0
2008-04-03 13:00:00,42.29,42.34,42.19,42.29,160200.0,37.9917,38.0367,37.9019,37.9917,160200.0
2008-04-03 13:30:00,42.3,42.34,42.16,42.16,96200.0,38.0007,38.0367,37.8749,37.8749,96200.0
2008-04-03 14:00:00,42.17,42.42,42.16,42.39,161200.0,37.8839,38.1085,37.8749,38.0816,161200.0
2008-04-03 14:30:00,42.39,42.44,42.24,42.42,144400.0,38.0816,38.1265,37.9468,38.1085,144400.0
2008-04-03 15:00:00,42.43,42.43,42.06,42.2,108900.0,38.1175,38.1175,37.7851,37.9109,108900.0
2008-04-03 15:30:00,42.2,42.31,42.06,42.24,249300.0,37.9109,38.0097,37.7851,37.9468,249300.0
2008-04-04 09:30:00,42.23,42.38,42.05,42.23,102500.0,37.9378,38.0726,37.7761,37.9378,102500.0
2008-04-04 10:00:00,42.23,42.28,42.07,42.16,95800.0,37.9378,37.9827,37.7941,37.8749,95800.0
2008-04-04 10:30:00,42.17,42.23,42.02,42.15,81600.0,37.8839,37.9378,37.7492,37.866,81600.0
2008-04-04 11:00:00,42.15,42.3,42.14,42.27,88500.0,37.866,38.0007,37.857,37.9738,88500.0
2008-04-04 11:30:00,42.28,42.32,41.9,42.13,177800.0,37.9827,38.0187,37.6414,37.848,177800.0
2008-04-04 12:00:00,42.13,42.49,42.09,42.44,110200.0,37.848,38.1714,37.8121,38.1265,110200.0
2008-04-04 12:30:00,42.44,42.65,42.42,42.63,100800.0,38.1265,38.3151,38.1085,38.2972,100800.0
2008-04-04 13:00:00,42.63,42.73,42.45,42.68,118800.0,38.2972,38.387,38.1355,38.3421,118800.0
2008-04-04 13:30:00,42.68,42.68,42.52,42.61,119700.0,38.3421,38.3421,38.1984,38.2792,119700.0
2008-04-04 14:00:00,42.62,42.69,42.38,42.42,133000.0,38.2882,38.3511,38.0726,38.1085,133000.0
2008-04-04 14:30:00,42.42,42.54,42.36,42.4,107500.0,38.1085,38.2163,38.0546,38.0906,107500.0
2008-04-04 15:00:00,42.4,42.45,42.18,42.21,183600.0,38.0906,38.1355,37.8929,37.9199,183600.0
2008-04-04 15:30:00,42.22,42.29,42.08,42.16,268200.0,37.9288,37.9917,37.8031,37.8749,268200.0
2008-04-07 09:30:00,42.37,42.51,42.32,42.44,310900.0,38.0636,38.1894,38.0187,38.1265,310900.0
2008-04-07 10:00:00,42.45,42.64,42.33,42.44,379800.0,38.1355,38.3062,38.0277,38.1265,379800.0
2008-04-07 10:30:00,42.44,42.53,42.37,42.44,132100.0,38.1265,38.2073,38.0636,38.1265,132100.0
2008-04-07 11:00:00,42.44,42.5,42.4,42.45,137800.0,38.1265,38.1804,38.0906,38.1355,137800.0
2008-04-07 11:30:00,42.46,42.68,42.44,42.56,136300.0,38.1445,38.3421,38.1265,38.2343,136300.0
2008-04-07 12:00:00,42.57,42.57,42.42,42.5,152200.0,38.2433,38.2433,38.1085,38.1804,152200.0
2008-04-07 12:30:00,42.5,42.66,42.47,42.63,156300.0,38.1804,38.3241,38.1534,38.2972,156300.0
2008-04-07 13:00:00,42.63,42.63,42.38,42.42,158700.0,38.2972,38.2972,38.0726,38.1085,158700.0
2008-04-07 13:30:00,42.42,42.47,42.38,42.43,172500.0,38.1085,38.1534,38.0726,38.1175,172500.0
2008-04-07 14:00:00,42.42,42.47,42.24,42.24,187400.0,38.1085,38.1534,37.9468,37.9468,187400.0
2008-04-07 14:30:00,42.24,42.27,42.1,42.12,218300.0,37.9468,37.9738,37.821,37.839,218300.0
2008-04-07 15:00:00,42.11,42.15,42.02,42.08,286500.0,37.83,37.866,37.7492,37.8031,286500.0
2008-04-07 15:30:00,42.08,42.17,41.94,42.14,410700.0,37.8031,37.8839,37.6773,37.857,410700.0
2008-04-08 09:30:00,41.97,41.97,41.6,41.87,148100.0,37.7043,37.7043,37.3719,37.6144,148100.0
2008-04-08 10:00:00,41.86,42.06,41.85,42.0,108100.0,37.6054,37.7851,37.5965,37.7312,108100.0
2008-04-08 10:30:00,41.98,42.08,41.96,42.04,70500.0,37.7132,37.8031,37.6953,37.7671,70500.0
2008-04-08 11:00:00,42.04,42.08,41.91,41.97,82600.0,37.7671,37.8031,37.6504,37.7043,82600.0
2008-04-08 11:30:00,41.96,41.98,41.76,41.77,66000.0,37.6953,37.7132,37.5156,37.5246,66000.0
2008-04-08 12:00:00,41.77,41.89,41.77,41.79,91600.0,37.5246,37.6324,37.5246,37.5426,91600.0
2008-04-08 12:30:00,41.77,41.84,41.61,41.64,177500.0,37.5246,37.5875,37.3808,37.4078,177500.0
2008-04-08 13:00:00,41.65,41.67,41.57,41.58,133800.0,37.4168,37.4347,37.3449,37.3539,133800.0
2008-04-08 13:30:00,41.57,41.67,41.53,41.66,171300.0,37.3449,37.4347,37.309,37.4258,171300.0
2008-04-08 14:00:00,41.64,41.67,41.41,41.52,249100.0,37.4078,37.4347,37.2012,37.3,249100.0
2008-04-08 14:30:00,41.53,41.63,41.47,41.59,139900.0,37.309,37.3988,37.2551,37.3629,139900.0
2008-04-08 15:00:00,41.6,41.65,41.49,41.58,164700.0,37.3719,37.4168,37.273,37.3539,164700.0
2008-04-08 15:30:00,41.58,41.67,41.49,41.51,384300.0,37.3539,37.4347,37.273,37.291,384300.0
2008-04-09 09:30:00,41.43,41.81,41.43,41.66,126100.0,37.2191,37.5605,37.2191,37.4258,126100.0
2008-04-09 10:00:00,41.66,41.98,41.63,41.86,92100.0,37.4258,37.7132,37.3988,37.6054,92100.0
2008-04-09 10:30:00,41.88,41.95,41.74,41.92,193500.0,37.6234,37.6863,37.4976,37.6593,193500.0
2008-04-09 11:00:00,41.91,42.0,41.68,41.7,154800.0,37.6504,37.7312,37.4437,37.4617,154800.0
2008-04-09 11:30:00,41.73,41.76,41.49,41.58,148500.0,37.4887,37.5156,37.273,37.3539,148500.0
2008-04-09 12:00:00,41.57,41.76,41.57,41.76,64800.0,37.3449,37.5156,37.3449,37.5156,64800.0
2008-04-09 12:30:00,41.76,41.78,41.58,41.6,117000.0,37.5156,37.5336,37.3539,37.3719,117000.0
2008-04-09 13:00:00,41.58,41.77,41.54,41.68,80000.0,37.3539,37.5246,37.318,37.4437,80000.0
2008-04-09 13:30:00,41.69,41.71,41.64,41.68,56500.0,37.4527,37.4707,37.4078,37.4437,56500.0
2008-04-09 14:00:00,41.67,41.75,41.52,41.55,91200.0,37.4347,37.5066,37.3,37.3269,91200.0
2008-04-09 14:30:00,41.55,41.61,41.47,41.51,72000.0,37.3269,37.3808,37.2551,37.291,72000.0
2008-04-09 15:00:00,41.51,41.59,41.39,41.52,95400.0,37.291,37.3629,37.1832,37.3,95400.0
2008-04-09 15:30:00,41.51,41.64,41.5,41.54,190900.0,37.291,37.4078,37.282,37.318,190900.0
2008-04-10 09:30:00,41.41,41.62,41.23,41.31,124700.0,37.2012,37.3898,37.0395,37.1113,124700.0
2008-04-10 10:00:00,41.29,41.5,41.24,41.44,112300.0,37.0934,37.282,37.0485,37.2281,112300.0
2008-04-10 10:30:00,41.44,41.55,41.37,41.53,81700.0,37.2281,37.3269,37.1652,37.309,81700.0
2008-04-10 11:00:00,41.51,41.58,41.42,41.48,104600.0,37.291,37.3539,37.2102,37.2641,104600.0
2008-04-10 11:30:00,41.47,41.57,41.47,41.52,121800.0,37.2551,37.3449,37.2551,37.3,121800.0
2008-04-10 12:00:00,41.52,41.58,41.47,41.51,96100.0,37.3,37.3539,37.2551,37.291,96100.0
2008-04-10 12:30:00,41.5,41.57,41.37,41.4,123900.0,37.282,37.3449,37.1652,37.1922,123900.0
2008-04-10 13:00:00,41.41,41.58,41.4,41.55,86900.0,37.2012,37.3539,37.1922,37.3269,86900.0
2008-04-10 13:30:00,41.56,41.65,41.51,41.58,127100.0,37.3359,37.4168,37.291,37.3539,127100.0
2008-04-10 14:00:00,41.58,41.59,41.44,41.44,135800.0,37.3539,37.3629,37.2281,37.2281,135800.0
2008-04-10 14:30:00,41.44,41.72,41.38,41.68,151700.0,37.2281,37.4797,37.1742,37.4437,151700.0
2008-04-10 15:00:00,41.69,41.75,41.52,41.55,175900.0,37.4527,37.5066,37.3,37.3269,175900.0
2008-04-10 15:30:00,41.54,41.54,41.31,41.5,386100.0,37.318,37.318,37.1113,37.282,386100.0
2008-04-11 09:30:00,41.12,41.32,40.88,41.19,120400.0,36.9406,37.1203,36.725,37.0035,120400.0
2008-04-11 10:00:00,41.22,41.46,41.13,41.43,117700.0,37.0305,37.2461,36.9496,37.2191,117700.0
2008-04-11 10:30:00,41.44,41.68,41.4,41.63,98400.0,37.2281,37.4437,37.1922,37.3988,98400.0
2008-04-11 11:00:00,41.62,41.66,41.45,41.52,80700.0,37.3898,37.4258,37.2371,37.3,80700.0
2008-04-11 11:30:00,41.54,41.59,41.47,41.58,37400.0,37.318,37.3629,37.2551,37.3539,37400.0
2008-04-11 12:00:00,41.59,41.65,41.36,41.36,85200.0,37.3629,37.4168,37.1563,37.1563,85200.0
2008-04-11 12:30:00,41.36,41.42,41.24,41.3,183900.0,37.1563,37.2102,37.0485,37.1024,183900.0
2008-04-11 13:00:00,41.3,41.41,41.28,41.39,228100.0,37.1024,37.2012,37.0844,37.1832,228100.0
2008-04-11 13:30:00,41.37,41.43,41.32,41.4,117400.0,37.1652,37.2191,37.1203,37.1922,117400.0
2008-04-11 14:00:00,41.39,41.41,41.24,41.35,113600.0,37.1832,37.2012,37.0485,37.1473,113600.0
2008-04-11 14:30:00,41.35,41.46,41.32,41.39,88600.0,37.1473,37.2461,37.1203,37.1832,88600.0
2008-04-11 15:00:00,41.39,41.39,41.24,41.3,119200.0,37.1832,37.1832,37.0485,37.1024,119200.0
2008-04-11 15:30:00,41.29,41.3,41.08,41.12,441100.0,37.0934,37.1024,36.9047,36.9406,441100.0
2008-04-14 09:30:00,41.09,41.25,41.02,41.1,211000.0,36.9137,37.0574,36.8508,36.9227,211000.0
2008-04-14 10:00:00,41.1,41.2,40.99,41.09,125500.0,36.9227,37.0125,36.8239,36.9137,125500.0
2008-04-14 10:30:00,41.08,41.28,41.01,41.26,183200.0,36.9047,37.0844,36.8418,37.0664,183200.0
2008-04-14 11:00:00,41.24,41.34,41.22,41.24,113200.0,37.0485,37.1383,37.0305,37.0485,113200.0
2008-04-14 11:30:00,41.23,41.3,41.18,41.27,76700.0,37.0395,37.1024,36.9946,37.0754,76700.0
2008-04-14 12:00:00,41.26,41.55,41.25,41.51,205800.0,37.0664,37.3269,37.0574,37.291,205800.0
2008-04-14 12:30:00,41.53,41.75,41.47,41.72,251500.0,37.309,37.5066,37.2551,37.4797,251500.0
2008-04-14 13:00:00,41.71,41.78,41.6,41.69,227700.0,37.4707,37.5336,37.3719,37.4527,227700.0
2008-04-14 13:30:00,41.68,41.8,41.67,41.72,245500.0,37.4437,37.5515,37.4347,37.4797,245500.0
2008-04-14 14:00:00,41.71,41.74,41.66,41.68,205000.0,37.4707,37.4976,37.4258,37.4437,205000.0
2008-04-14 14:30:00,41.67,41.76,41.5,41.53,283400.0,37.4347,37.5156,37.282,37.309,283400.0
2008-04-14 15:00:00,41.54,41.6,41.47,41.47,170700.0,37.318,37.3719,37.2551,37.2551,170700.0
2008-04-14 15:30:00,41.48,41.49,41.3,41.45,615200.0,37.2641,37.273,37.1024,37.2371,615200.0
2008-04-15 09:30:00,41.59,41.89,41.29,41.34,178200.0,37.3629,37.6324,37.0934,37.1383,178200.0
2008-04-15 10:00:00,41.33,41.4,41.19,41.23,114200.0,37.1293,37.1922,37.0035,37.0395,114200.0
2008-04-15 10:30:00,41.23,41.58,41.23,41.58,98400.0,37.0395,37.3539,37.0395,37.3539,98400.0
2008-04-15 11:00:00,41.57,41.63,41.45,41.56,179100.0,37.3449,37.3988,37.2371,37.3359,179100.0
2008-04-15 11:30:00,41.55,41.72,41.55,41.7,123200.0,37.3269,37.4797,37.3269,37.4617,123200.0
2008-04-15 12:00:00,41.69,41.7,41.59,41.68,89400.0,37.4527,37.4617,37.3629,37.4437,89400.0
2008-04-15 12:30:00,41.69,41.75,41.65,41.7,87200.0,37.4527,37.5066,37.4168,37.4617,87200.0
2008-04-15 13:00:00,41.69,41.79,41.67,41.76,76800.0,37.4527,37.5426,37.4347,37.5156,76800.0
2008-04-15 13:30:00,41.77,41.9,41.68,41.85,87200.0,37.5246,37.6414,37.4437,37.5965,87200.0
2008-04-15 14:00:00,41.86,41.9,41.78,41.79,96100.0,37.6054,37.6414,37.5336,37.5426,96100.0
2008-04-15 14:30:00,41.8,41.87,41.76,41.77,206700.0,37.5515,37.6144,37.5156,37.5246,206700.0
2008-04-15 15:00:00,41.77,41.92,41.76,41.88,254300.0,37.5246,37.6593,37.5156,37.6234,254300.0
2008-04-15 15:30:00,41.88,42.01,41.85,42.0,489500.0,37.6234,37.7402,37.5965,37.7312,489500.0
2008-04-16 09:30:00,42.29,42.85,42.29,42.42,333400.0,37.9917,38.4948,37.9917,38.1085,333400.0
2008-04-16 10:00:00,42.43,42.51,42.26,42.48,145000.0,38.1175,38.1894,37.9648,38.1624,145000.0
2008-04-16 10:30:00,42.49,42.51,42.33,42.41,169600.0,38.1714,38.1894,38.0277,38.0995,169600.0
2008-04-16 11:00:00,42.41,42.44,42.28,42.37,235000.0,38.0995,38.1265,37.9827,38.0636,235000.0
2008-04-16 11:30:00,42.37,42.48,42.31,42.34,113600.0,38.0636,38.1624,38.0097,38.0367,113600.0
2008-04-16 12:00:00,42.34,42.45,42.33,42.39,124200.0,38.0367,38.1355,38.0277,38.0816,124200.0
2008-04-16 12:30:00,42.39,42.41,42.32,42.36,128000.0,38.0816,38.0995,38.0187,38.0546,128000.0
2008-04-16 13:00:00,42.36,42.5,42.31,42.46,175300.0,38.0546,38.1804,38.0097,38.1445,175300.0
2008-04-16 13:30:00,42.47,42.54,42.4,42.53,95000.0,38.1534,38.2163,38.0906,38.2073,95000.0
2008-04-16 14:00:00,42.53,42.53,42.36,42.51,147800.0,38.2073,38.2073,38.0546,38.1894,147800.0
2008-04-16 14:30:00,42.5,42.73,42.49,42.68,177300.0,38.1804,38.387,38.1714,38.3421,177300.0
2008-04-16 15:00:00,42.67,42.82,42.65,42.81,166800.0,38.3331,38.4679,38.3151,38.4589,166800.0
2008-04-16 15:30:00,42.8,43.07,42.74,42.96,525300.0,38.4499,38.6925,38.396,38.5936,525300.0
2008-04-17 09:30:00,42.96,43.15,42.47,42.97,171100.0,38.5936,38.7643,38.1534,38.6026,171100.0
2008-04-17 10:00:00,42.98,43.26,42.79,43.21,136200.0,38.6116,38.8631,38.4409,38.8182,136200.0
2008-04-17 10:30:00,43.2,43.39,43.2,43.31,135000.0,38.8092,38.9799,38.8092,38.9081,135000.0
2008-04-17 11:00:00,43.3,43.36,43.0,43.03,127600.0,38.8991,38.953,38.6296,38.6565,127600.0
2008-04-17 11:30:00,43.03,43.04,42.9,42.94,128400.0,38.6565,38.6655,38.5397,38.5757,128400.0
2008-04-17 12:00:00,42.94,43.05,42.91,42.99,138300.0,38.5757,38.6745,38.5487,38.6206,138300.0
2008-04-17 12:30:00,42.98,43.04,42.87,43.0,70700.0,38.6116,38.6655,38.5128,38.6296,70700.0
2008-04-17 13:00:00,43.0,43.2,42.98,43.17,61200.0,38.6296,38.8092,38.6116,38.7823,61200.0
2008-04-17 13:30:00,43.17,43.26,43.08,43.11,103800.0,38.7823,38.8631,38.7014,38.7284,103800.0
2008-04-17 14:00:00,43.11,43.25,43.01,43.25,158700.0,38.7284,38.8542,38.6386,38.8542,158700.0
2008-04-17 14:30:00,43.25,43.32,43.14,43.16,140400.0,38.8542,38.917,38.7553,38.7733,140400.0
2008-04-17 15:00:00,43.18,43.31,43.12,43.29,163700.0,38.7913,38.9081,38.7374,38.8901,163700.0
2008-04-17 15:30:00,43.28,43.5,43.26,43.28,387000.0,38.8811,39.0788,38.8631,38.8811,387000.0
2008-04-18 09:30:00,43.75,44.44,43.66,43.82,481800.0,39.3033,39.9232,39.2225,39.3662,481800.0
2008-04-18 10:00:00,43.83,43.87,43.73,43.83,135500.0,39.3752,39.4111,39.2854,39.3752,135500.0
2008-04-18 10:30:00,43.83,44.2,43.83,44.11,180100.0,39.3752,39.7076,39.3752,39.6268,180100.0
2008-04-18 11:00:00,44.11,44.2,43.97,44.08,200100.0,39.6268,39.7076,39.501,39.5998,200100.0
2008-04-18 11:30:00,44.08,44.2,43.98,44.16,126300.0,39.5998,39.7076,39.51,39.6717,126300.0
2008-04-18 12:00:00,44.16,44.27,44.11,44.25,135400.0,39.6717,39.7705,39.6268,39.7525,135400.0
2008-04-18 12:30:00,44.25,44.32,44.2,44.24,100300.0,39.7525,39.8154,39.7076,39.7435,100300.0
2008-04-18 13:00:00,44.24,44.4,44.23,44.38,106600.0,39.7435,39.8873,39.7346,39.8693,106600.0
2008-04-18 13:30:00,44.37,44.38,44.28,44.34,103500.0,39.8603,39.8693,39.7795,39.8334,103500.0
2008-04-18 14:00:00,44.34,44.34,44.1,44.15,139300.0,39.8334,39.8334,39.6178,39.6627,139300.0
2008-04-18 14:30:00,44.16,44.22,44.09,44.11,102600.0,39.6717,39.7256,39.6088,39.6268,102600.0
2008-04-18 15:00:00,44.12,44.12,43.9,43.92,227200.0,39.6357,39.6357,39.4381,39.4561,227200.0
2008-04-18 15:30:00,43.92,44.29,43.92,44.24,439200.0,39.4561,39.7885,39.4561,39.7435,439200.0
2008-04-21 09:30:00,43.97,44.16,43.83,43.87,140900.0,39.501,39.6717,39.3752,39.4111,140900.0
2008-04-21 10:00:00,43.87,43.87,43.62,43.71,114500.0,39.4111,39.4111,39.1866,39.2674,114500.0
2008-04-21 10:30:00,43.7,43.83,43.63,43.77,83000.0,39.2584,39.3752,39.1955,39.3213,83000.0
2008-04-21 11:00:00,43.78,44.05,43.73,43.97,134200.0,39.3303,39.5729,39.2854,39.501,134200.0
2008-04-21 11:30:00,43.98,43.98,43.88,43.9,76000.0,39.51,39.51,39.4201,39.4381,76000.0
2008-04-21 12:00:00,43.9,44.03,43.83,44.02,80800.0,39.4381,39.5549,39.3752,39.5459,80800.0
2008-04-21 12:30:00,44.02,44.03,43.86,43.88,49000.0,39.5459,39.5549,39.4022,39.4201,49000.0
2008-04-21 13:00:00,43.89,43.93,43.79,43.8,48100.0,39.4291,39.465,39.3393,39.3483,48100.0
2008-04-21 13:30:00,43.8,43.84,43.71,43.78,73800.0,39.3483,39.3842,39.2674,39.3303,73800.0
2008-04-21 14:00:00,43.78,43.82,43.72,43.79,102400.0,39.3303,39.3662,39.2764,39.3393,102400.0
2008-04-21 14:30:00,43.77,43.92,43.75,43.9,81300.0,39.3213,39.4561,39.3033,39.4381,81300.0
2008-04-21 15:00:00,43.89,43.93,43.84,43.84,164000.0,39.4291,39.465,39.3842,39.3842,164000.0
2008-04-21 15:30:00,43.84,44.08,43.8,43.95,301700.0,39.3842,39.5998,39.3483,39.483,301700.0
2008-04-22 09:30:00,43.64,43.83,43.48,43.62,107200.0,39.2045,39.3752,39.0608,39.1866,107200.0
2008-04-22 10:00:00,43.62,43.86,43.44,43.47,141900.0,39.1866,39.4022,39.0248,39.0518,141900.0
2008-04-22 10:30:00,43.45,43.57,43.38,43.57,106700.0,39.0338,39.1416,38.9709,39.1416,106700.0
2008-04-22 11:00:00,43.56,43.64,43.47,43.56,98000.0,39.1327,39.2045,39.0518,39.1327,98000.0
2008-04-22 11:30:00,43.55,43.7,43.49,43.56,79600.0,39.1237,39.2584,39.0698,39.1327,79600.0
2008-04-22 12:00:00,43.56,43.69,43.52,43.58,82300.0,39.1327,39.2494,39.0967,39.1506,82300.0
2008-04-22 12:30:00,43.61,43.61,43.48,43.52,60400.0,39.1776,39.1776,39.0608,39.0967,60400.0
2008-04-22 13:00:00,43.51,43.6,43.5,43.57,39100.0,39.0877,39.1686,39.0788,39.1416,39100.0
2008-04-22 13:30:00,43.57,43.68,43.53,43.65,46500.0,39.1416,39.2405,39.1057,39.2135,46500.0
2008-04-22 14:00:00,43.65,43.65,43.52,43.62,152400.0,39.2135,39.2135,39.0967,39.1866,152400.0
2008-04-22 14:30:00,43.62,43.62,43.45,43.51,108400.0,39.1866,39.1866,39.0338,39.0877,108400.0
2008-04-22 15:00:00,43.52,43.64,43.47,43.61,113900.0,39.0967,39.2045,39.0518,39.1776,113900.0
2008-04-22 15:30:00,43.61,43.7,43.51,43.67,214900.0,39.1776,39.2584,39.0877,39.2315,214900.0
2008-04-23 09:30:00,43.72,44.12,43.55,43.64,131100.0,39.2764,39.6357,39.1237,39.2045,131100.0
2008-04-23 10:00:00,43.65,43.9,43.57,43.9,82000.0,39.2135,39.4381,39.1416,39.4381,82000.0
2008-04-23 10:30:00,43.9,44.27,43.87,43.9,237400.0,39.4381,39.7705,39.4111,39.4381,237400.0
2008-04-23 11:00:00,43.9,43.97,43.82,43.83,110600.0,39.4381,39.501,39.3662,39.3752,110600.0
2008-04-23 11:30:00,43.83,43.86,43.63,43.68,191900.0,39.3752,39.4022,39.1955,39.2405,191900.0
2008-04-23 12:00:00,43.7,43.76,43.61,43.7,192500.0,39.2584,39.3123,39.1776,39.2584,192500.0
2008-04-23 12:30:00,43.68,43.69,43.5,43.58,122900.0,39.2405,39.2494,39.0788,39.1506,122900.0
2008-04-23 13:00:00,43.58,43.7,43.55,43.64,48600.0,39.1506,39.2584,39.1237,39.2045,48600.0
2008-04-23 13:30:00,43.64,43.67,43.55,43.59,54200.0,39.2045,39.2315,39.1237,39.1596,54200.0
2008-04-23 14:00:00,43.59,43.68,43.53,43.6,93200.0,39.1596,39.2405,39.1057,39.1686,93200.0
2008-04-23 14:30:00,43.61,43.72,43.58,43.59,158100.0,39.1776,39.2764,39.1506,39.1596,158100.0
2008-04-23 15:00:00,43.58,43.76,43.57,43.64,98000.0,39.1506,39.3123,39.1416,39.2045,98000.0
2008-04-23 15:30:00,43.63,43.81,43.54,43.78,244600.0,39.1955,39.3572,39.1147,39.3303,244600.0
2008-04-24 09:30:00,43.79,44.35,43.48,43.73,149300.0,39.3393,39.8424,39.0608,39.2854,149300.0
2008-04-24 10:00:00,43.7,43.78,43.37,43.75,196400.0,39.2584,39.3303,38.962,39.3033,196400.0
2008-04-24 10:30:00,43.75,43.76,43.55,43.68,144700.0,39.3033,39.3123,39.1237,39.2405,144700.0
2008-04-24 11:00:00,43.67,43.94,43.67,43.94,108800.0,39.2315,39.474,39.2315,39.474,108800.0
2008-04-24 11:30:00,43.95,44.28,43.95,44.18,119000.0,39.483,39.7795,39.483,39.6896,119000.0
2008-04-24 12:00:00,44.18,44.47,44.18,44.23,164800.0,39.6896,39.9502,39.6896,39.7346,164800.0
2008-04-24 12:30:00,44.25,44.5,44.25,44.34,161400.0,39.7525,39.9771,39.7525,39.8334,161400.0
2008-04-24 13:00:00,44.35,44.54,44.34,44.39,146700.0,39.8424,40.013,39.8334,39.8783,146700.0
2008-04-24 13:30:00,44.4,44.47,44.3,44.47,98800.0,39.8873,39.9502,39.7974,39.9502,98800.0
2008-04-24 14:00:00,44.45,44.63,44.42,44.6,122100.0,39.9322,40.0939,39.9052,40.0669,122100.0
2008-04-24 14:30:00,44.6,44.64,44.47,44.51,150500.0,40.0669,40.1029,39.9502,39.9861,150500.0
2008-04-24 15:00:00,44.51,44.63,44.45,44.53,139500.0,39.9861,40.0939,39.9322,40.0041,139500.0
2008-04-24 15:30:00,44.53,44.69,44.4,44.58,522200.0,40.0041,40.1478,39.8873,40.049,522200.0
2008-04-25 09:30:00,44.56,44.84,44.31,44.36,181500.0,40.031,40.2826,39.8064,39.8513,181500.0
2008-04-25 10:00:00,44.35,44.44,44.16,44.4,118900.0,39.8424,39.9232,39.6717,39.8873,118900.0
2008-04-25 10:30:00,44.41,44.5,44.2,44.29,119000.0,39.8963,39.9771,39.7076,39.7885,119000.0
2008-04-25 11:00:00,44.33,44.36,43.98,44.04,178700.0,39.8244,39.8513,39.51,39.5639,178700.0
2008-04-25 11:30:00,44.04,44.2,43.94,44.15,119500.0,39.5639,39.7076,39.474,39.6627,119500.0
2008-04-25 12:00:00,44.17,44.25,44.04,44.14,81800.0,39.6807,39.7525,39.5639,39.6537,81800.0
2008-04-25 12:30:00,44.11,44.26,44.0,44.13,84400.0,39.6268,39.7615,39.5279,39.6447,84400.0
2008-04-25 13:00:00,44.13,44.25,44.06,44.1,115300.0,39.6447,39.7525,39.5818,39.6178,115300.0
2008-04-25 13:30:00,44.09,44.13,43.99,44.12,130900.0,39.6088,39.6447,39.5189,39.6357,130900.0
2008-04-25 14:00:00,44.13,44.21,44.06,44.12,177100.0,39.6447,39.7166,39.5818,39.6357,177100.0
2008-04-25 14:30:00,44.13,44.39,44.09,44.31,223700.0,39.6447,39.8783,39.6088,39.8064,223700.0
2008-04-25 15:00:00,44.32,44.67,44.29,44.52,217200.0,39.8154,40.1298,39.7885,39.9951,217200.0
2008-04-25 15:30:00,44.52,44.58,44.27,44.53,261800.0,39.9951,40.049,39.7705,40.0041,261800.0
2008-04-28 09:30:00,44.99,44.99,42.32,42.39,598800.0,40.4173,40.4173,38.0187,38.0816,598800.0
2008-04-28 10:00:00,42.39,42.87,42.25,42.59,424300.0,38.0816,38.5128,37.9558,38.2612,424300.0
2008-04-28 10:30:00,42.59,42.65,42.06,42.15,355600.0,38.2612,38.3151,37.7851,37.866,355600.0
2008-04-28 11:00:00,42.15,42.43,42.14,42.31,253500.0,37.866,38.1175,37.857,38.0097,253500.0
2008-04-28 11:30:00,42.31,42.41,42.23,42.25,208600.0,38.0097,38.0995,37.9378,37.9558,208600.0
2008-04-28 12:00:00,42.25,43.05,42.23,43.04,385600.0,37.9558,38.6745,37.9378,38.6655,385600.0
2008-04-28 12:30:00,43.05,43.07,42.85,42.89,283900.0,38.6745,38.6925,38.4948,38.5308,283900.0
2008-04-28 13:00:00,42.88,42.9,42.76,42.86,164300.0,38.5218,38.5397,38.414,38.5038,164300.0
2008-04-28 13:30:00,42.87,42.92,42.81,42.83,228800.0,38.5128,38.5577,38.4589,38.4768,228800.0
2008-04-28 14:00:00,42.84,42.95,42.75,42.77,205400.0,38.4858,38.5847,38.405,38.4229,205400.0
2008-04-28 14:30:00,42.78,42.81,42.55,42.56,188500.0,38.4319,38.4589,38.2253,38.2343,188500.0
2008-04-28 15:00:00,42.56,42.64,42.36,42.41,406100.0,38.2343,38.3062,38.0546,38.0995,406100.0
2008-04-28 15:30:00,42.41,42.49,42.18,42.31,776300.0,38.0995,38.1714,37.8929,38.0097,776300.0
2008-04-29 09:30:00,42.2,42.42,41.97,42.02,274900.0,37.9109,38.1085,37.7043,37.7492,274900.0
2008-04-29 10:00:00,42.03,42.28,42.02,42.14,278600.0,37.7582,37.9827,37.7492,37.857,278600.0
2008-04-29 10:30:00,42.13,42.27,42.07,42.24,138200.0,37.848,37.9738,37.7941,37.9468,138200.0
2008-04-29 11:00:00,42.24,42.27,42.19,42.25,110700.0,37.9468,37.9738,37.9019,37.9558,110700.0
2008-04-29 11:30:00,42.25,42.39,42.23,42.26,110800.0,37.9558,38.0816,37.9378,37.9648,110800.0
2008-04-29 12:00:00,42.26,42.37,42.16,42.34,99100.0,37.9648,38.0636,37.8749,38.0367,99100.0
2008-04-29 12:30:00,42.34,42.53,42.31,42.49,200200.0,38.0367,38.2073,38.0097,38.1714,200200.0
2008-04-29 13:00:00,42.49,42.54,42.44,42.5,144900.0,38.1714,38.2163,38.1265,38.1804,144900.0
2008-04-29 13:30:00,42.49,42.53,42.39,42.46,134800.0,38.1714,38.2073,38.0816,38.1445,134800.0
2008-04-29 14:00:00,42.46,42.5,42.39,42.47,184700.0,38.1445,38.1804,38.0816,38.1534,184700.0
2008-04-29 14:30:00,42.48,42.57,42.45,42.48,232500.0,38.1624,38.2433,38.1355,38.1624,232500.0
2008-04-29 15:00:00,42.47,42.51,42.36,42.37,214000.0,38.1534,38.1894,38.0546,38.0636,214000.0
2008-04-29 15:30:00,42.36,42.37,42.26,42.33,349800.0,38.0546,38.0636,37.9648,38.0277,349800.0
2008-04-30 09:30:00,42.27,42.38,42.08,42.29,123600.0,37.9738,38.0726,37.8031,37.9917,123600.0
2008-04-30 10:00:00,42.29,42.45,42.25,42.43,112800.0,37.9917,38.1355,37.9558,38.1175,112800.0
2008-04-30 10:30:00,42.43,42.54,42.38,42.41,134700.0,38.1175,38.2163,38.0726,38.0995,134700.0
2008-04-30 11:00:00,42.42,42.47,42.35,42.39,98000.0,38.1085,38.1534,38.0456,38.0816,98000.0
2008-04-30 11:30:00,42.38,42.4,42.24,42.33,62700.0,38.0726,38.0906,37.9468,38.0277,62700.0
2008-04-30 12:00:00,42.32,42.35,42.12,42.19,102500.0,38.0187,38.0456,37.839,37.9019,102500.0
2008-04-30 12:30:00,42.2,42.27,42.17,42.22,80000.0,37.9109,37.9738,37.8839,37.9288,80000.0
2008-04-30 13:00:00,42.21,42.45,42.2,42.43,164900.0,37.9199,38.1355,37.9109,38.1175,164900.0
2008-04-30 13:30:00,42.43,42.45,42.31,42.35,52600.0,38.1175,38.1355,38.0097,38.0456,52600.0
2008-04-30 14:00:00,42.35,42.66,42.26,42.47,285700.0,38.0456,38.3241,37.9648,38.1534,285700.0
2008-04-30 14:30:00,42.44,42.56,42.15,42.15,171900.0,38.1265,38.2343,37.866,37.866,171900.0
2008-04-30 15:00:00,42.15,42.18,41.96,42.07,341400.0,37.866,37.8929,37.6953,37.7941,341400.0
2008-04-30 15:30:00,42.08,42.21,42.02,42.02,297700.0,37.8031,37.9199,37.7492,37.7492,297700.0
2008-05-01 09:30:00,41.81,42.26,41.75,42.19,201300.0,37.5605,37.9648,37.5066,37.9019,201300.0
2008-05-01 10:00:00,42.19,42.28,42.07,42.13,132400.0,37.9019,37.9827,37.7941,37.848,132400.0
2008-05-01 10:30:00,42.13,42.14,41.9,42.08,109200.0,37.848,37.857,37.6414,37.8031,109200.0
2008-05-01 11:00:00,42.07,42.22,42.03,42.09,68800.0,37.7941,37.9288,37.7582,37.8121,68800.0
2008-05-01 11:30:00,42.08,42.17,42.02,42.02,135100.0,37.8031,37.8839,37.7492,37.7492,135100.0
2008-05-01 12:00:00,42.03,42.23,42.0,42.14,97300.0,37.7582,37.9378,37.7312,37.857,97300.0
2008-05-01 12:30:00,42.15,42.39,42.15,42.35,173400.0,37.866,38.0816,37.866,38.0456,173400.0
2008-05-01 13:00:00,42.36,42.56,42.31,42.41,140800.0,38.0546,38.2343,38.0097,38.0995,140800.0
2008-05-01 13:30:00,42.42,42.43,42.2,42.29,136700.0,38.1085,38.1175,37.9109,37.9917,136700.0
2008-05-01 14:00:00,42.3,42.5,42.28,42.36,171600.0,38.0007,38.1804,37.9827,38.0546,171600.0
2008-05-01 14:30:00,42.37,42.57,42.34,42.49,160600.0,38.0636,38.2433,38.0367,38.1714,160600.0
2008-05-01 15:00:00,42.49,42.51,42.37,42.47,172300.0,38.1714,38.1894,38.0636,38.1534,172300.0
2008-05-01 15:30:00,42.46,42.64,42.33,42.64,490600.0,38.1445,38.3062,38.0277,38.3062,490600.0
2008-05-02 09:30:00,42.86,43.28,42.77,43.04,163200.0,38.5038,38.8811,38.4229,38.6655,163200.0
2008-05-02 10:00:00,43.07,43.28,42.99,43.05,184700.0,38.6925,38.8811,38.6206,38.6745,184700.0
2008-05-02 10:30:00,43.07,43.35,43.07,43.31,168300.0,38.6925,38.944,38.6925,38.9081,168300.0
2008-05-02 11:00:00,43.31,43.49,43.29,43.3,170800.0,38.9081,39.0698,38.8901,38.8991,170800.0
2008-05-02 11:30:00,43.31,43.47,43.18,43.34,138500.0,38.9081,39.0518,38.7913,38.935,138500.0
2008-05-02 12:00:00,43.33,43.33,43.11,43.14,81400.0,38.926,38.926,38.7284,38.7553,81400.0
2008-05-02 12:30:00,43.14,43.14,42.99,43.09,68600.0,38.7553,38.7553,38.6206,38.7104,68600.0
2008-05-02 13:00:00,43.08,43.11,42.84,42.95,86000.0,38.7014,38.7284,38.4858,38.5847,86000.0
2008-05-02 13:30:00,42.95,43.06,42.92,43.02,82700.0,38.5847,38.6835,38.5577,38.6475,82700.0
2008-05-02 14:00:00,43.02,43.08,42.84,42.98,108600.0,38.6475,38.7014,38.4858,38.6116,108600.0
2008-05-02 14:30:00,42.97,43.08,42.95,43.0,115200.0,38.6026,38.7014,38.5847,38.6296,115200.0
2008-05-02 15:00:00,43.0,43.22,43.0,43.15,181000.0,38.6296,38.8272,38.6296,38.7643,181000.0
2008-05-02 15:30:00,43.16,43.36,43.14,43.32,328700.0,38.7733,38.953,38.7553,38.917,328700.0
2008-05-05 09:30:00,43.21,43.45,42.98,43.13,311000.0,38.8182,39.0338,38.6116,38.7464,311000.0
2008-05-05 10:00:00,43.13,43.32,43.04,43.09,183600.0,38.7464,38.917,38.6655,38.7104,183600.0
2008-05-05 10:30:00,43.08,43.21,43.0,43.12,210100.0,38.7014,38.8182,38.6296,38.7374,210100.0
2008-05-05 11:00:00,43.12,43.28,43.09,43.19,271800.0,38.7374,38.8811,38.7104,38.8003,271800.0
2008-05-05 11:30:00,43.19,43.42,43.19,43.4,129500.0,38.8003,39.0069,38.8003,38.9889,129500.0
2008-05-05 12:00:00,43.39,43.43,43.28,43.32,126300.0,38.9799,39.0159,38.8811,38.917,126300.0
2008-05-05 12:30:00,43.31,43.47,43.31,43.47,94200.0,38.9081,39.0518,38.9081,39.0518,94200.0
2008-05-05 13:00:00,43.46,43.53,43.42,43.45,141400.0,39.0428,39.1057,39.0069,39.0338,141400.0
2008-05-05 13:30:00,43.45,43.51,43.43,43.5,139000.0,39.0338,39.0877,39.0159,39.0788,139000.0
2008-05-05 14:00:00,43.49,43.58,43.43,43.55,185600.0,39.0698,39.1506,39.0159,39.1237,185600.0
2008-05-05 14:30:00,43.55,43.6,43.48,43.54,182700.0,39.1237,39.1686,39.0608,39.1147,182700.0
2008-05-05 15:00:00,43.53,43.62,43.52,43.55,206200.0,39.1057,39.1866,39.0967,39.1237,206200.0
2008-05-05 15:30:00,43.55,43.62,43.47,43.54,327800.0,39.1237,39.1866,39.0518,39.1147,327800.0
2008-05-06 09:30:00,43.11,43.65,43.05,43.63,260900.0,38.7284,39.2135,38.6745,39.1955,260900.0
2008-05-06 10:00:00,43.62,43.8,43.6,43.79,236100.0,39.1866,39.3483,39.1686,39.3393,236100.0
2008-05-06 10:30:00,43.79,43.87,43.65,43.85,174700.0,39.3393,39.4111,39.2135,39.3932,174700.0
2008-05-06 11:00:00,43.86,44.01,43.84,43.97,267700.0,39.4022,39.5369,39.3842,39.501,267700.0
2008-05-06 11:30:00,43.95,44.11,43.95,44.08,185900.0,39.483,39.6268,39.483,39.5998,185900.0
2008-05-06 12:00:00,44.11,44.39,44.09,44.37,326000.0,39.6268,39.8783,39.6088,39.8603,326000.0
2008-05-06 12:30:00,44.36,44.55,44.34,44.49,286600.0,39.8513,40.022,39.8334,39.9681,286600.0
2008-05-06 13:00:00,44.48,44.58,44.38,44.53,117300.0,39.9591,40.049,39.8693,40.0041,117300.0
2008-05-06 13:30:00,44.53,44.67,44.52,44.59,253800.0,40.0041,40.1298,39.9951,40.058,253800.0
2008-05-06 14:00:00,44.6,44.64,44.49,44.6,154800.0,40.0669,40.1029,39.9681,40.0669,154800.0
2008-05-06 14:30:00,44.6,44.79,44.54,44.72,324200.0,40.0669,40.2376,40.013,40.1748,324200.0
2008-05-06 15:00:00,44.71,44.78,44.66,44.7,175000.0,40.1658,40.2287,40.1209,40.1568,175000.0
2008-05-06 15:30:00,44.7,44.92,44.69,44.87,456600.0,40.1568,40.3544,40.1478,40.3095,456600.0
2008-05-07 09:30:00,44.87,45.07,44.56,45.0,328400.0,40.3095,40.4892,40.031,40.4263,328400.0
2008-05-07 10:00:00,45.02,45.09,44.79,44.81,410100.0,40.4443,40.5071,40.2376,40.2556,410100.0
2008-05-07 10:30:00,44.81,44.84,44.52,44.66,258200.0,40.2556,40.2826,39.9951,40.1209,258200.0
2008-05-07 11:00:00,44.64,44.74,44.51,44.71,171500.0,40.1029,40.1927,39.9861,40.1658,171500.0
2008-05-07 11:30:00,44.71,44.91,44.7,44.72,249900.0,40.1658,40.3454,40.1568,40.1748,249900.0
2008-05-07 12:00:00,44.72,44.8,44.64,44.67,122200.0,40.1748,40.2466,40.1029,40.1298,122200.0
2008-05-07 12:30:00,44.67,44.78,44.56,44.57,88000.0,40.1298,40.2287,40.031,40.04,88000.0
2008-05-07 13:00:00,44.57,44.6,44.42,44.5,156900.0,40.04,40.0669,39.9052,39.9771,156900.0
2008-05-07 13:30:00,44.49,44.61,44.42,44.52,131400.0,39.9681,40.0759,39.9052,39.9951,131400.0
2008-05-07 14:00:00,44.51,44.58,44.31,44.31,125500.0,39.9861,40.049,39.8064,39.8064,125500.0
2008-05-07 14:30:00,44.31,44.35,44.15,44.26,180700.0,39.8064,39.8424,39.6627,39.7615,180700.0
2008-05-07 15:00:00,44.26,44.3,43.96,44.02,210900.0,39.7615,39.7974,39.492,39.5459,210900.0
2008-05-07 15:30:00,44.03,44.21,43.96,44.06,457200.0,39.5549,39.7166,39.492,39.5818,457200.0
2008-05-08 09:30:00,44.11,44.26,43.76,44.14,199800.0,39.6268,39.7615,39.3123,39.6537,199800.0
2008-05-08 10:00:00,44.11,44.22,43.98,44.18,143500.0,39.6268,39.7256,39.51,39.6896,143500.0
2008-05-08 10:30:00,44.14,44.18,43.73,43.94,238300.0,39.6537,39.6896,39.2854,39.474,238300.0
2008-05-08 11:00:00,43.94,44.01,43.78,43.92,233400.0,39.474,39.5369,39.3303,39.4561,233400.0
2008-05-08 11:30:00,43.91,44.0,43.75,43.91,192400.0,39.4471,39.5279,39.3033,39.4471,192400.0
2008-05-08 12:00:00,43.92,43.99,43.82,43.83,156600.0,39.4561,39.5189,39.3662,39.3752,156600.0
2008-05-08 12:30:00,43.83,43.95,43.76,43.94,167000.0,39.3752,39.483,39.3123,39.474,167000.0
2008-05-08 13:00:00,43.94,44.15,43.93,44.15,198700.0,39.474,39.6627,39.465,39.6627,198700.0
2008-05-08 13:30:00,44.15,44.17,43.98,44.12,179200.0,39.6627,39.6807,39.51,39.6357,179200.0
2008-05-08 14:00:00,44.1,44.2,44.02,44.15,204800.0,39.6178,39.7076,39.5459,39.6627,204800.0
2008-05-08 14:30:00,44.15,44.25,44.1,44.13,238500.0,39.6627,39.7525,39.6178,39.6447,238500.0
2008-05-08 15:00:00,44.13,44.24,44.07,44.1,227400.0,39.6447,39.7435,39.5908,39.6178,227400.0
2008-05-08 15:30:00,44.11,44.17,44.01,44.17,220900.0,39.6268,39.6807,39.5369,39.6807,220900.0
2008-05-09 09:30:00,44.32,45.25,44.31,45.07,817100.0,39.8154,40.6509,39.8064,40.4892,817100.0
2008-05-09 10:00:00,45.06,45.74,45.06,45.66,677900.0,40.4802,41.0911,40.4802,41.0192,677900.0
2008-05-09 10:30:00,45.64,46.79,45.63,46.31,1062900.0,41.0012,42.0344,40.9923,41.6031,1062900.0
2008-05-09 11:00:00,46.31,46.42,46.0,46.25,907800.0,41.6031,41.702,41.3247,41.5492,907800.0
2008-05-09 11:30:00,46.25,46.35,45.91,46.17,444400.0,41.5492,41.6391,41.2438,41.4774,444400.0
2008-05-09 12:00:00,46.18,46.51,46.11,46.47,496200.0,41.4864,41.7828,41.4235,41.7469,496200.0
2008-05-09 12:30:00,46.47,46.5,46.35,46.38,495900.0,41.7469,41.7738,41.6391,41.666,495900.0
2008-05-09 13:00:00,46.38,46.4,46.23,46.3,315600.0,41.666,41.684,41.5313,41.5942,315600.0
2008-05-09 13:30:00,46.3,46.3,46.17,46.18,400500.0,41.5942,41.5942,41.4774,41.4864,400500.0
2008-05-09 14:00:00,46.17,46.26,46.15,46.18,412000.0,41.4774,41.5582,41.4594,41.4864,412000.0
2008-05-09 14:30:00,46.18,46.26,46.11,46.22,519800.0,41.4864,41.5582,41.4235,41.5223,519800.0
2008-05-09 15:00:00,46.22,46.33,46.11,46.21,721600.0,41.5223,41.6211,41.4235,41.5133,721600.0
2008-05-09 15:30:00,46.21,46.34,46.12,46.23,786200.0,41.5133,41.6301,41.4325,41.5313,786200.0
2008-05-12 09:30:00,46.5,46.83,46.3,46.66,474600.0,41.7738,42.0703,41.5942,41.9176,474600.0
2008-05-12 10:00:00,46.65,46.92,46.52,46.79,982900.0,41.9086,42.1511,41.7918,42.0344,982900.0
2008-05-12 10:30:00,46.79,47.23,46.78,47.22,676500.0,42.0344,42.4296,42.0254,42.4207,676500.0
2008-05-12 11:00:00,47.21,47.25,46.96,47.07,639200.0,42.4117,42.4476,42.1871,42.2859,639200.0
2008-05-12 11:30:00,47.07,47.11,46.94,46.98,366800.0,42.2859,42.3218,42.1691,42.2051,366800.0
2008-05-12 12:00:00,46.97,46.98,46.85,46.91,271900.0,42.1961,42.2051,42.0883,42.1422,271900.0
2008-05-12 12:30:00,46.91,47.2,46.89,47.16,251800.0,42.1422,42.4027,42.1242,42.3668,251800.0
2008-05-12 13:00:00,47.16,47.41,47.07,47.27,415400.0,42.3668,42.5913,42.2859,42.4656,415400.0
2008-05-12 13:30:00,47.27,47.35,47.2,47.28,208100.0,42.4656,42.5374,42.4027,42.4746,208100.0
2008-05-12 14:00:00,47.27,47.73,47.25,47.55,596300.0,42.4656,42.8788,42.4476,42.7171,596300.0
2008-05-12 14:30:00,47.56,47.83,47.53,47.57,604900.0,42.7261,42.9687,42.6992,42.7351,604900.0
2008-05-12 15:00:00,47.56,47.63,47.43,47.53,431800.0,42.7261,42.789,42.6093,42.6992,431800.0
2008-05-12 15:30:00,47.53,47.93,47.47,47.91,1054100.0,42.6992,43.0585,42.6452,43.0405,1054100.0
2008-05-13 09:30:00,48.0,48.78,48.0,48.75,775000.0,43.1214,43.8221,43.1214,43.7952,775000.0
2008-05-13 10:00:00,48.75,48.9,48.42,48.86,633200.0,43.7952,43.9299,43.4987,43.894,633200.0
2008-05-13 10:30:00,48.86,49.09,48.83,49.01,305200.0,43.894,44.1006,43.867,44.0287,305200.0
2008-05-13 11:00:00,49.0,49.5,48.96,49.18,475200.0,44.0197,44.4689,43.9838,44.1814,475200.0
2008-05-13 11:30:00,49.17,49.18,49.0,49.04,624600.0,44.1725,44.1814,44.0197,44.0557,624600.0
2008-05-13 12:00:00,49.04,49.05,48.87,48.96,583300.0,44.0557,44.0647,43.903,43.9838,583300.0
2008-05-13 12:30:00,48.95,49.01,48.79,48.92,520500.0,43.9748,44.0287,43.8311,43.9479,520500.0
2008-05-13 13:00:00,48.93,48.94,48.76,48.81,376200.0,43.9569,43.9658,43.8041,43.8491,376200.0
2008-05-13 13:30:00,48.81,48.9,48.75,48.78,522700.0,43.8491,43.9299,43.7952,43.8221,522700.0
2008-05-13 14:00:00,48.79,48.88,48.73,48.87,423600.0,43.8311,43.9119,43.7772,43.903,423600.0
2008-05-13 14:30:00,48.86,48.86,48.67,48.72,325600.0,43.894,43.894,43.7233,43.7682,325600.0
2008-05-13 15:00:00,48.71,48.8,48.65,48.75,459100.0,43.7592,43.8401,43.7053,43.7952,459100.0
2008-05-13 15:30:00,48.75,49.0,48.75,49.0,775300.0,43.7952,44.0197,43.7952,44.0197,775300.0
2008-05-14 09:30:00,49.18,49.45,49.02,49.22,359400.0,44.1814,44.424,44.0377,44.2174,359400.0
2008-05-14 10:00:00,49.22,49.34,49.06,49.27,419000.0,44.2174,44.3252,44.0736,44.2623,419000.0
2008-05-14 10:30:00,49.28,49.47,49.26,49.44,319700.0,44.2713,44.442,44.2533,44.415,319700.0
2008-05-14 11:00:00,49.44,49.58,49.43,49.5,242200.0,44.415,44.5408,44.406,44.4689,242200.0
2008-05-14 11:30:00,49.5,49.56,49.44,49.47,188300.0,44.4689,44.5228,44.415,44.442,188300.0
2008-05-14 12:00:00,49.48,49.61,49.05,49.6,245800.0,44.451,44.5677,44.0647,44.5588,245800.0
2008-05-14 12:30:00,49.6,49.65,49.51,49.52,204900.0,44.5588,44.6037,44.4779,44.4869,204900.0
2008-05-14 13:00:00,49.52,49.61,49.5,49.55,129600.0,44.4869,44.5677,44.4689,44.5138,129600.0
2008-05-14 13:30:00,49.56,49.63,49.54,49.62,175000.0,44.5228,44.5857,44.5049,44.5767,175000.0
2008-05-14 14:00:00,49.62,49.69,49.58,49.59,286300.0,44.5767,44.6396,44.5408,44.5498,286300.0
2008-05-14 14:30:00,49.6,49.65,49.58,49.6,464400.0,44.5588,44.6037,44.5408,44.5588,464400.0
2008-05-14 15:00:00,49.59,49.62,49.37,49.47,556100.0,44.5498,44.5767,44.3521,44.442,556100.0
2008-05-14 15:30:00,49.48,49.55,49.31,49.31,1078700.0,44.451,44.5138,44.2982,44.2982,1078700.0
2008-05-15 09:30:00,49.39,49.65,49.06,49.09,267700.0,44.3701,44.6037,44.0736,44.1006,267700.0
2008-05-15 10:00:00,49.08,49.17,48.63,48.63,423200.0,44.0916,44.1725,43.6873,43.6873,423200.0
2008-05-15 10:30:00,48.62,48.82,48.49,48.73,578800.0,43.6784,43.858,43.5616,43.7772,578800.0
2008-05-15 11:00:00,48.74,48.86,48.51,48.6,355600.0,43.7862,43.894,43.5795,43.6604,355600.0
2008-05-15 11:30:00,48.6,48.81,48.53,48.78,422100.0,43.6604,43.8491,43.5975,43.8221,422100.0
2008-05-15 12:00:00,48.8,48.83,48.58,48.76,295400.0,43.8401,43.867,43.6424,43.8041,295400.0
2008-05-15 12:30:00,48.76,48.84,48.63,48.68,343200.0,43.8041,43.876,43.6873,43.7323,343200.0
2008-05-15 13:00:00,48.66,48.82,48.64,48.75,231300.0,43.7143,43.858,43.6963,43.7952,231300.0
2008-05-15 13:30:00,48.75,48.88,48.68,48.78,451000.0,43.7952,43.9119,43.7323,43.8221,451000.0
2008-05-15 14:00:00,48.78,48.9,48.76,48.8,477800.0,43.8221,43.9299,43.8041,43.8401,477800.0
2008-05-15 14:30:00,48.81,49.02,48.8,48.99,162800.0,43.8491,44.0377,43.8401,44.0108,162800.0
2008-05-15 15:00:00,48.99,49.02,48.89,48.92,461500.0,44.0108,44.0377,43.9209,43.9479,461500.0
2008-05-15 15:30:00,48.93,49.31,48.9,49.22,611600.0,43.9569,44.2982,43.9299,44.2174,611600.0
2008-05-16 09:30:00,49.44,49.77,49.16,49.24,421500.0,44.415,44.7115,44.1635,44.2353,421500.0
2008-05-16 10:00:00,49.25,49.26,49.01,49.15,309300.0,44.2443,44.2533,44.0287,44.1545,309300.0
2008-05-16 10:30:00,49.15,49.21,49.02,49.16,316600.0,44.1545,44.2084,44.0377,44.1635,316600.0
2008-05-16 11:00:00,49.15,49.17,48.8,48.88,255300.0,44.1545,44.1725,43.8401,43.9119,255300.0
2008-05-16 11:30:00,48.88,48.94,48.79,48.88,160900.0,43.9119,43.9658,43.8311,43.9119,160900.0
2008-05-16 12:00:00,48.89,48.95,48.86,48.94,136500.0,43.9209,43.9748,43.894,43.9658,136500.0
2008-05-16 12:30:00,48.94,49.01,48.86,48.94,238600.0,43.9658,44.0287,43.894,43.9658,238600.0
2008-05-16 13:00:00,48.93,49.07,48.92,49.01,154100.0,43.9569,44.0826,43.9479,44.0287,154100.0
2008-05-16 13:30:00,49.0,49.01,48.84,48.9,231100.0,44.0197,44.0287,43.876,43.9299,231100.0
2008-05-16 14:00:00,48.9,49.0,48.86,48.95,212300.0,43.9299,44.0197,43.894,43.9748,212300.0
2008-05-16 14:30:00,48.95,49.07,48.91,49.02,287300.0,43.9748,44.0826,43.9389,44.0377,287300.0
2008-05-16 15:00:00,49.02,49.29,49.01,49.25,207700.0,44.0377,44.2803,44.0287,44.2443,207700.0
2008-05-16 15:30:00,49.24,49.35,49.22,49.35,302300.0,44.2353,44.3342,44.2174,44.3342,302300.0
2008-05-19 09:30:00,49.33,49.48,48.88,49.01,250000.0,44.3162,44.451,43.9119,44.0287,250000.0
2008-05-19 10:00:00,49.02,49.04,48.88,48.98,334100.0,44.0377,44.0557,43.9119,44.0018,334100.0
2008-05-19 10:30:00,48.97,49.14,48.97,49.13,239600.0,43.9928,44.1455,43.9928,44.1365,239600.0
2008-05-19 11:00:00,49.12,49.12,48.94,49.0,500700.0,44.1275,44.1275,43.9658,44.0197,500700.0
2008-05-19 11:30:00,49.0,49.14,48.98,49.06,268300.0,44.0197,44.1455,44.0018,44.0736,268300.0
2008-05-19 12:00:00,49.06,49.07,48.95,49.0,123500.0,44.0736,44.0826,43.9748,44.0197,123500.0
2008-05-19 12:30:00,49.01,49.02,48.88,48.97,131100.0,44.0287,44.0377,43.9119,43.9928,131100.0
2008-05-19 13:00:00,48.97,49.03,48.94,49.02,332900.0,43.9928,44.0467,43.9658,44.0377,332900.0
2008-05-19 13:30:00,49.03,49.06,48.93,49.04,301700.0,44.0467,44.0736,43.9569,44.0557,301700.0
2008-05-19 14:00:00,49.03,49.04,48.8,48.82,335600.0,44.0467,44.0557,43.8401,43.858,335600.0
2008-05-19 14:30:00,48.81,48.98,48.79,48.92,221400.0,43.8491,44.0018,43.8311,43.9479,221400.0
2008-05-19 15:00:00,48.92,49.0,48.85,48.99,332500.0,43.9479,44.0197,43.885,44.0108,332500.0
2008-05-19 15:30:00,48.98,49.03,48.92,49.01,657600.0,44.0018,44.0467,43.9479,44.0287,657600.0
2008-05-20 09:30:00,48.96,49.29,48.75,49.22,562800.0,43.9838,44.2803,43.7952,44.2174,562800.0
2008-05-20 10:00:00,49.22,49.22,49.01,49.03,708200.0,44.2174,44.2174,44.0287,44.0467,708200.0
2008-05-20 10:30:00,49.02,49.04,48.73,48.9,335200.0,44.0377,44.0557,43.7772,43.9299,335200.0
2008-05-20 11:00:00,48.92,49.09,48.82,48.99,321200.0,43.9479,44.1006,43.858,44.0108,321200.0
2008-05-20 11:30:00,49.0,49.03,48.71,48.76,188700.0,44.0197,44.0467,43.7592,43.8041,188700.0
2008-05-20 12:00:00,48.76,48.77,48.68,48.76,253400.0,43.8041,43.8131,43.7323,43.8041,253400.0
2008-05-20 12:30:00,48.76,48.8,48.68,48.72,153500.0,43.8041,43.8401,43.7323,43.7682,153500.0
2008-05-20 13:00:00,48.72,48.89,48.71,48.81,207500.0,43.7682,43.9209,43.7592,43.8491,207500.0
2008-05-20 13:30:00,48.83,48.83,48.67,48.73,271900.0,43.867,43.867,43.7233,43.7772,271900.0
2008-05-20 14:00:00,48.73,48.75,48.59,48.63,262200.0,43.7772,43.7952,43.6514,43.6873,262200.0
2008-05-20 14:30:00,48.61,48.72,48.53,48.55,253500.0,43.6694,43.7682,43.5975,43.6155,253500.0
2008-05-20 15:00:00,48.55,48.63,48.55,48.59,324400.0,43.6155,43.6873,43.6155,43.6514,324400.0
2008-05-20 15:30:00,48.58,48.65,48.37,48.55,565200.0,43.6424,43.7053,43.4538,43.6155,565200.0
2008-05-21 09:30:00,48.58,48.83,48.41,48.65,389000.0,43.6996,43.9245,43.5467,43.7626,389000.0
2008-05-21 10:00:00,48.65,48.8,48.59,48.74,311600.0,43.7626,43.8975,43.7086,43.8436,311600.0
2008-05-21 10:30:00,48.72,48.73,48.44,48.44,216700.0,43.8256,43.8346,43.5737,43.5737,216700.0
2008-05-21 11:00:00,48.45,48.61,48.44,48.56,164900.0,43.5827,43.7266,43.5737,43.6816,164900.0
2008-05-21 11:30:00,48.53,48.57,48.45,48.53,209200.0,43.6546,43.6906,43.5827,43.6546,209200.0
2008-05-21 12:00:00,48.52,48.56,48.4,48.49,206800.0,43.6457,43.6816,43.5377,43.6187,206800.0
2008-05-21 12:30:00,48.48,48.58,48.42,48.47,192800.0,43.6097,43.6996,43.5557,43.6007,192800.0
2008-05-21 13:00:00,48.46,48.46,48.3,48.33,240900.0,43.5917,43.5917,43.4478,43.4747,240900.0
2008-05-21 13:30:00,48.35,48.42,48.29,48.35,247300.0,43.4927,43.5557,43.4388,43.4927,247300.0
2008-05-21 14:00:00,48.33,48.35,47.98,48.07,320600.0,43.4747,43.4927,43.1599,43.2409,320600.0
2008-05-21 14:30:00,48.06,48.08,47.77,47.92,258500.0,43.2319,43.2499,42.971,43.1059,258500.0
2008-05-21 15:00:00,47.92,48.0,47.83,47.85,614000.0,43.1059,43.1779,43.025,43.043,614000.0
2008-05-21 15:30:00,47.85,47.91,47.59,47.76,515800.0,43.043,43.0969,42.8091,42.962,515800.0
2008-05-22 09:30:00,47.66,47.92,47.47,47.78,237500.0,42.872,43.1059,42.7011,42.98,237500.0
2008-05-22 10:00:00,47.8,48.17,47.79,48.08,259100.0,42.998,43.3308,42.989,43.2499,259100.0
2008-05-22 10:30:00,48.07,48.11,47.88,47.9,268900.0,43.2409,43.2768,43.0699,43.0879,268900.0
2008-05-22 11:00:00,47.9,47.94,47.76,47.77,189100.0,43.0879,43.1239,42.962,42.971,189100.0
2008-05-22 11:30:00,47.78,47.78,47.56,47.61,387000.0,42.98,42.98,42.7821,42.8271,387000.0
2008-05-22 12:00:00,47.61,47.7,47.5,47.63,210700.0,42.8271,42.908,42.7281,42.8451,210700.0
2008-05-22 12:30:00,47.64,47.76,47.62,47.73,91500.0,42.8541,42.962,42.8361,42.935,91500.0
2008-05-22 13:00:00,47.73,47.75,47.67,47.67,153900.0,42.935,42.953,42.881,42.881,153900.0
2008-05-22 13:30:00,47.68,47.75,47.65,47.68,199000.0,42.89,42.953,42.8631,42.89,199000.0
2008-05-22 14:00:00,47.7,47.78,47.58,47.61,279200.0,42.908,42.98,42.8001,42.8271,279200.0
2008-05-22 14:30:00,47.6,47.77,47.58,47.77,439500.0,42.8181,42.971,42.8001,42.971,439500.0
2008-05-22 15:00:00,47.77,47.81,47.64,47.69,657900.0,42.971,43.007,42.8541,42.899,657900.0
2008-05-22 15:30:00,47.68,47.78,47.62,47.73,955400.0,42.89,42.98,42.8361,42.935,955400.0
2008-05-23 09:30:00,47.62,47.78,47.34,47.47,429900.0,42.8361,42.98,42.5842,42.7011,429900.0
2008-05-23 10:00:00,47.46,47.63,47.35,47.55,301500.0,42.6921,42.8451,42.5932,42.7731,301500.0
2008-05-23 10:30:00,47.54,47.62,47.26,47.37,440700.0,42.7641,42.8361,42.5122,42.6112,440700.0
2008-05-23 11:00:00,47.37,47.41,47.09,47.12,179200.0,42.6112,42.6472,42.3593,42.3863,179200.0
2008-05-23 11:30:00,47.12,47.2,46.98,47.18,279500.0,42.3863,42.4583,42.2604,42.4403,279500.0
2008-05-23 12:00:00,47.19,47.31,47.19,47.28,121800.0,42.4493,42.5572,42.4493,42.5302,121800.0
2008-05-23 12:30:00,47.27,47.28,47.1,47.15,188000.0,42.5212,42.5302,42.3683,42.4133,188000.0
2008-05-23 13:00:00,47.14,47.18,47.08,47.12,146000.0,42.4043,42.4403,42.3503,42.3863,146000.0
2008-05-23 13:30:00,47.13,47.25,47.03,47.16,187000.0,42.3953,42.5032,42.3053,42.4223,187000.0
2008-05-23 14:00:00,47.15,47.25,47.11,47.25,165700.0,42.4133,42.5032,42.3773,42.5032,165700.0
2008-05-23 14:30:00,47.25,47.28,47.19,47.22,148300.0,42.5032,42.5302,42.4493,42.4763,148300.0
2008-05-23 15:00:00,47.22,47.34,47.0,47.3,297200.0,42.4763,42.5842,42.2784,42.5482,297200.0
2008-05-23 15:30:00,47.3,47.39,47.1,47.1,269500.0,42.5482,42.6292,42.3683,42.3683,269500.0
2008-05-27 09:30:00,47.2,47.53,46.92,46.96,321000.0,42.4583,42.7551,42.2064,42.2424,321000.0
2008-05-27 10:00:00,46.96,47.23,46.85,47.04,260800.0,42.2424,42.4852,42.1434,42.3143,260800.0
2008-05-27 10:30:00,47.06,47.12,46.85,47.1,214800.0,42.3323,42.3863,42.1434,42.3683,214800.0
2008-05-27 11:00:00,47.11,47.17,46.98,47.03,155400.0,42.3773,42.4313,42.2604,42.3053,155400.0
2008-05-27 11:30:00,47.04,47.11,46.95,46.98,134900.0,42.3143,42.3773,42.2334,42.2604,134900.0
2008-05-27 12:00:00,46.98,47.21,46.94,47.14,198700.0,42.2604,42.4673,42.2244,42.4043,198700.0
2008-05-27 12:30:00,47.13,47.18,46.98,47.04,132400.0,42.3953,42.4403,42.2604,42.3143,132400.0
2008-05-27 13:00:00,47.03,47.05,46.92,46.95,124600.0,42.3053,42.3233,42.2064,42.2334,124600.0
2008-05-27 13:30:00,46.92,47.25,46.91,47.08,418000.0,42.2064,42.5032,42.1974,42.3503,418000.0
2008-05-27 14:00:00,47.09,47.24,47.07,47.13,197600.0,42.3593,42.4942,42.3413,42.3953,197600.0
2008-05-27 14:30:00,47.13,47.32,47.12,47.17,374100.0,42.3953,42.5662,42.3863,42.4313,374100.0
2008-05-27 15:00:00,47.17,47.23,47.1,47.2,216000.0,42.4313,42.4852,42.3683,42.4583,216000.0
2008-05-27 15:30:00,47.2,47.33,47.17,47.29,369900.0,42.4583,42.5752,42.4313,42.5392,369900.0
2008-05-28 09:30:00,47.51,47.81,47.19,47.24,362200.0,42.7371,43.007,42.4493,42.4942,362200.0
2008-05-28 10:00:00,47.25,47.33,47.03,47.06,157000.0,42.5032,42.5752,42.3053,42.3323,157000.0
2008-05-28 10:30:00,47.06,47.26,47.05,47.2,196700.0,42.3323,42.5122,42.3233,42.4583,196700.0
2008-05-28 11:00:00,47.18,47.3,47.17,47.28,309000.0,42.4403,42.5482,42.4313,42.5302,309000.0
2008-05-28 11:30:00,47.27,47.48,47.25,47.35,254700.0,42.5212,42.7101,42.5032,42.5932,254700.0
2008-05-28 12:00:00,47.35,47.44,47.25,47.42,259200.0,42.5932,42.6742,42.5032,42.6562,259200.0
2008-05-28 12:30:00,47.42,47.56,47.41,47.55,250900.0,42.6562,42.7821,42.6472,42.7731,250900.0
2008-05-28 13:00:00,47.55,47.74,47.53,47.69,586700.0,42.7731,42.944,42.7551,42.899,586700.0
2008-05-28 13:30:00,47.68,47.8,47.64,47.77,290800.0,42.89,42.998,42.8541,42.971,290800.0
2008-05-28 14:00:00,47.78,47.84,47.72,47.8,299400.0,42.98,43.034,42.926,42.998,299400.0
2008-05-28 14:30:00,47.8,48.21,47.8,48.09,547700.0,42.998,43.3668,42.998,43.2589,547700.0
2008-05-28 15:00:00,48.1,48.33,48.02,48.29,416500.0,43.2678,43.4747,43.1959,43.4388,416500.0
2008-05-28 15:30:00,48.29,48.46,48.2,48.36,662900.0,43.4388,43.5917,43.3578,43.5017,662900.0
2008-05-29 09:30:00,48.26,49.23,48.26,49.17,602200.0,43.4118,44.2843,43.4118,44.2304,602200.0
2008-05-29 10:00:00,49.17,49.2,48.62,48.83,479300.0,44.2304,44.2573,43.7356,43.9245,479300.0
2008-05-29 10:30:00,48.83,49.06,48.72,49.03,460200.0,43.9245,44.1314,43.8256,44.1044,460200.0
2008-05-29 11:00:00,49.04,49.18,48.98,49.06,649400.0,44.1134,44.2393,44.0594,44.1314,649400.0
2008-05-29 11:30:00,49.06,49.14,48.99,49.1,507000.0,44.1314,44.2034,44.0684,44.1674,507000.0
2008-05-29 12:00:00,49.09,49.47,49.09,49.42,517400.0,44.1584,44.5002,44.1584,44.4552,517400.0
2008-05-29 12:30:00,49.41,49.67,49.39,49.6,385700.0,44.4462,44.6801,44.4283,44.6172,385700.0
2008-05-29 13:00:00,49.61,49.63,49.44,49.49,555200.0,44.6262,44.6441,44.4732,44.5182,555200.0
2008-05-29 13:30:00,49.49,49.6,49.26,49.28,609100.0,44.5182,44.6172,44.3113,44.3293,609100.0
2008-05-29 14:00:00,49.28,49.44,49.21,49.35,452000.0,44.3293,44.4732,44.2663,44.3923,452000.0
2008-05-29 14:30:00,49.36,49.37,49.12,49.2,401700.0,44.4013,44.4103,44.1854,44.2573,401700.0
2008-05-29 15:00:00,49.2,49.2,48.9,48.98,506000.0,44.2573,44.2573,43.9875,44.0594,506000.0
2008-05-29 15:30:00,48.98,49.21,48.97,49.21,549300.0,44.0594,44.2663,44.0504,44.2663,549300.0
2008-05-30 09:30:00,49.49,50.88,49.12,49.18,794100.0,44.5182,45.7686,44.1854,44.2393,794100.0
2008-05-30 10:00:00,49.19,49.33,49.05,49.26,403500.0,44.2483,44.3743,44.1224,44.3113,403500.0
2008-05-30 10:30:00,49.26,49.29,49.15,49.28,237800.0,44.3113,44.3383,44.2124,44.3293,237800.0
2008-05-30 11:00:00,49.27,49.29,49.05,49.23,333600.0,44.3203,44.3383,44.1224,44.2843,333600.0
2008-05-30 11:30:00,49.23,49.49,49.22,49.42,400100.0,44.2843,44.5182,44.2753,44.4552,400100.0
2008-05-30 12:00:00,49.42,49.5,49.41,49.5,443200.0,44.4552,44.5272,44.4462,44.5272,443200.0
2008-05-30 12:30:00,49.49,49.52,49.38,49.42,252300.0,44.5182,44.5452,44.4193,44.4552,252300.0
2008-05-30 13:00:00,49.43,49.46,49.38,49.43,324400.0,44.4642,44.4912,44.4193,44.4642,324400.0
2008-05-30 13:30:00,49.42,49.46,49.35,49.46,289000.0,44.4552,44.4912,44.3923,44.4912,289000.0
2008-05-30 14:00:00,49.44,49.53,49.36,49.51,687800.0,44.4732,44.5542,44.4013,44.5362,687800.0
2008-05-30 14:30:00,49.5,49.52,49.42,49.48,503300.0,44.5272,44.5452,44.4552,44.5092,503300.0
2008-05-30 15:00:00,49.49,49.53,49.42,49.47,671200.0,44.5182,44.5542,44.4552,44.5002,671200.0
2008-05-30 15:30:00,49.47,49.58,49.38,49.44,1095200.0,44.5002,44.5992,44.4193,44.4732,1095200.0
2008-06-02 09:30:00,49.28,50.49,49.28,50.3,1111600.0,44.3293,45.4177,44.3293,45.2468,1111600.0
2008-06-02 10:00:00,50.29,50.43,50.13,50.25,869700.0,45.2378,45.3638,45.0939,45.2019,869700.0
2008-06-02 10:30:00,50.24,50.24,50.05,50.07,290000.0,45.1929,45.1929,45.0219,45.0399,290000.0
2008-06-02 11:00:00,50.07,50.17,49.95,49.98,318100.0,45.0399,45.1299,44.932,44.959,318100.0
2008-06-02 11:30:00,49.98,50.28,49.94,50.17,513000.0,44.959,45.2288,44.923,45.1299,513000.0
2008-06-02 12:00:00,50.17,50.18,49.83,49.83,307800.0,45.1299,45.1389,44.8241,44.8241,307800.0
2008-06-02 12:30:00,49.84,49.86,49.36,49.36,379700.0,44.833,44.851,44.4013,44.4013,379700.0
2008-06-02 13:00:00,49.37,49.49,49.3,49.44,365700.0,44.4103,44.5182,44.3473,44.4732,365700.0
2008-06-02 13:30:00,49.43,49.46,49.24,49.3,412300.0,44.4642,44.4912,44.2933,44.3473,412300.0
2008-06-02 14:00:00,49.3,49.3,49.15,49.21,612800.0,44.3473,44.3473,44.2124,44.2663,612800.0
2008-06-02 14:30:00,49.21,49.38,49.2,49.28,535000.0,44.2663,44.4193,44.2573,44.3293,535000.0
2008-06-02 15:00:00,49.28,49.35,49.22,49.34,625600.0,44.3293,44.3923,44.2753,44.3833,625600.0
2008-06-02 15:30:00,49.34,49.66,49.34,49.49,803200.0,44.3833,44.6711,44.3833,44.5182,803200.0
2008-06-03 09:30:00,49.6,49.85,48.87,49.39,284900.0,44.6172,44.842,43.9605,44.4283,284900.0
2008-06-03 10:00:00,49.41,49.55,49.2,49.24,325400.0,44.4462,44.5722,44.2573,44.2933,325400.0
2008-06-03 10:30:00,49.24,49.67,49.21,49.59,321400.0,44.2933,44.6801,44.2663,44.6082,321400.0
2008-06-03 11:00:00,49.59,49.75,49.46,49.7,241900.0,44.6082,44.7521,44.4912,44.7071,241900.0
2008-06-03 11:30:00,49.7,49.93,49.56,49.93,549000.0,44.7071,44.914,44.5812,44.914,549000.0
2008-06-03 12:00:00,49.92,50.1,49.65,49.85,505500.0,44.905,45.0669,44.6621,44.842,505500.0
2008-06-03 12:30:00,49.85,49.92,49.7,49.75,246400.0,44.842,44.905,44.7071,44.7521,246400.0
2008-06-03 13:00:00,49.75,49.87,49.67,49.72,217600.0,44.7521,44.86,44.6801,44.7251,217600.0
2008-06-03 13:30:00,49.72,49.72,49.38,49.56,537900.0,44.7251,44.7251,44.4193,44.5812,537900.0
2008-06-03 14:00:00,49.54,49.66,49.32,49.43,626200.0,44.5632,44.6711,44.3653,44.4642,626200.0
2008-06-03 14:30:00,49.42,49.51,49.39,49.46,607200.0,44.4552,44.5362,44.4283,44.4912,607200.0
2008-06-03 15:00:00,49.46,49.64,49.41,49.6,826700.0,44.4912,44.6531,44.4462,44.6172,826700.0
2008-06-03 15:30:00,49.59,49.8,49.51,49.51,720200.0,44.6082,44.7971,44.5362,44.5362,720200.0
2008-06-04 09:30:00,50.23,51.11,50.21,51.02,1422900.0,45.1839,45.9755,45.1659,45.8945,1422900.0
2008-06-04 10:00:00,51.01,51.25,50.55,50.56,1350900.0,45.8855,46.1014,45.4717,45.4807,1350900.0
2008-06-04 10:30:00,50.55,50.76,50.31,50.75,785600.0,45.4717,45.6606,45.2558,45.6516,785600.0
2008-06-04 11:00:00,50.76,51.02,50.62,51.01,603000.0,45.6606,45.8945,45.5347,45.8855,603000.0
2008-06-04 11:30:00,51.01,51.07,50.9,50.9,356600.0,45.8855,45.9395,45.7866,45.7866,356600.0
2008-06-04 12:00:00,50.91,51.03,50.86,50.92,284400.0,45.7956,45.9035,45.7506,45.8045,284400.0
2008-06-04 12:30:00,50.9,51.02,50.73,50.73,359200.0,45.7866,45.8945,45.6336,45.6336,359200.0
2008-06-04 13:00:00,50.73,50.83,50.65,50.73,292400.0,45.6336,45.7236,45.5617,45.6336,292400.0
2008-06-04 13:30:00,50.73,50.92,50.68,50.88,203600.0,45.6336,45.8045,45.5887,45.7686,203600.0
2008-06-04 14:00:00,50.86,50.88,50.47,50.54,504200.0,45.7506,45.7686,45.3998,45.4627,504200.0
2008-06-04 14:30:00,50.54,50.54,50.24,50.29,488100.0,45.4627,45.4627,45.1929,45.2378,488100.0
2008-06-04 15:00:00,50.3,50.71,50.29,50.42,598400.0,45.2468,45.6156,45.2378,45.3548,598400.0
2008-06-04 15:30:00,50.42,50.77,50.39,50.56,919800.0,45.3548,45.6696,45.3278,45.4807,919800.0
2008-06-05 09:30:00,50.93,51.1,50.44,50.51,439900.0,45.8135,45.9665,45.3728,45.4357,439900.0
2008-06-05 10:00:00,50.52,50.65,50.36,50.61,389900.0,45.4447,45.5617,45.3008,45.5257,389900.0
2008-06-05 10:30:00,50.6,50.64,50.51,50.54,289300.0,45.5167,45.5527,45.4357,45.4627,289300.0
2008-06-05 11:00:00,50.55,50.59,50.39,50.41,1296400.0,45.4717,45.5077,45.3278,45.3458,1296400.0
2008-06-05 11:30:00,50.42,50.43,50.23,50.24,613800.0,45.3548,45.3638,45.1839,45.1929,613800.0
2008-06-05 12:00:00,50.24,50.49,50.21,50.36,1246000.0,45.1929,45.4177,45.1659,45.3008,1246000.0
2008-06-05 12:30:00,50.37,50.55,50.35,50.52,509900.0,45.3098,45.4717,45.2918,45.4447,509900.0
2008-06-05 13:00:00,50.53,50.75,50.52,50.65,1791600.0,45.4537,45.6516,45.4447,45.5617,1791600.0
2008-06-05 13:30:00,50.65,50.66,50.46,50.47,362000.0,45.5617,45.5707,45.3908,45.3998,362000.0
2008-06-05 14:00:00,50.47,50.53,50.23,50.32,562900.0,45.3998,45.4537,45.1839,45.2648,562900.0
2008-06-05 14:30:00,50.33,50.52,50.31,50.47,594000.0,45.2738,45.4447,45.2558,45.3998,594000.0
2008-06-05 15:00:00,50.47,50.65,50.44,50.58,1505500.0,45.3998,45.5617,45.3728,45.4987,1505500.0
2008-06-05 15:30:00,50.58,50.72,50.54,50.65,788600.0,45.4987,45.6246,45.4627,45.5617,788600.0
2008-06-06 09:30:00,50.32,50.9,49.95,50.82,381800.0,45.2648,45.7866,44.932,45.7146,381800.0
2008-06-06 10:00:00,50.81,51.0,50.73,50.97,829800.0,45.7056,45.8765,45.6336,45.8495,829800.0
2008-06-06 10:30:00,50.95,51.06,50.85,50.89,559700.0,45.8315,45.9305,45.7416,45.7776,559700.0
2008-06-06 11:00:00,50.89,51.03,50.74,50.9,1405600.0,45.7776,45.9035,45.6426,45.7866,1405600.0
2008-06-06 11:30:00,50.89,50.96,50.69,50.72,1895400.0,45.7776,45.8405,45.5977,45.6246,1895400.0
2008-06-06 12:00:00,50.72,50.73,50.57,50.65,356500.0,45.6246,45.6336,45.4897,45.5617,356500.0
2008-06-06 12:30:00,50.64,50.72,50.63,50.7,287100.0,45.5527,45.6246,45.5437,45.6066,287100.0
2008-06-06 13:00:00,50.71,50.73,50.39,50.5,407600.0,45.6156,45.6336,45.3278,45.4267,407600.0
2008-06-06 13:30:00,50.5,50.55,50.31,50.39,360700.0,45.4267,45.4717,45.2558,45.3278,360700.0
2008-06-06 14:00:00,50.38,50.44,50.27,50.4,635900.0,45.3188,45.3728,45.2198,45.3368,635900.0
2008-06-06 14:30:00,50.39,50.53,50.32,50.4,735300.0,45.3278,45.4537,45.2648,45.3368,735300.0
2008-06-06 15:00:00,50.41,50.61,50.26,50.51,1878800.0,45.3458,45.5257,45.2109,45.4357,1878800.0
2008-06-06 15:30:00,50.51,50.53,49.98,49.99,2504200.0,45.4357,45.4537,44.959,44.968,2504200.0
2008-06-09 09:30:00,49.95,50.31,49.71,49.75,1476200.0,44.932,45.2558,44.7161,44.7521,1476200.0
2008-06-09 10:00:00,49.76,49.98,49.54,49.92,827900.0,44.7611,44.959,44.5632,44.905,827900.0
2008-06-09 10:30:00,49.89,50.04,49.75,49.77,880000.0,44.878,45.013,44.7521,44.7701,880000.0
2008-06-09 11:00:00,49.77,49.99,49.65,49.92,592500.0,44.7701,44.968,44.6621,44.905,592500.0
2008-06-09 11:30:00,49.89,49.96,49.67,49.82,695300.0,44.878,44.941,44.6801,44.8151,695300.0
2008-06-09 12:00:00,49.82,49.88,49.63,49.8,990500.0,44.8151,44.869,44.6441,44.7971,990500.0
2008-06-09 12:30:00,49.8,49.81,49.35,49.41,935500.0,44.7971,44.8061,44.3923,44.4462,935500.0
2008-06-09 13:00:00,49.42,49.51,49.0,49.08,1368600.0,44.4552,44.5362,44.0774,44.1494,1368600.0
2008-06-09 13:30:00,49.08,49.1,48.85,48.97,631300.0,44.1494,44.1674,43.9425,44.0504,631300.0
2008-06-09 14:00:00,48.96,49.42,48.92,49.4,1552600.0,44.0415,44.4552,44.0055,44.4372,1552600.0
2008-06-09 14:30:00,49.4,49.55,49.32,49.38,1316400.0,44.4372,44.5722,44.3653,44.4193,1316400.0
2008-06-09 15:00:00,49.39,49.64,49.22,49.63,1174600.0,44.4283,44.6531,44.2753,44.6441,1174600.0
2008-06-09 15:30:00,49.63,49.88,49.49,49.81,4119100.0,44.6441,44.869,44.5182,44.8061,4119100.0
2008-06-10 09:30:00,48.2,48.3,47.0,48.11,2449800.0,43.3578,43.4478,42.2784,43.2768,2449800.0
2008-06-10 10:00:00,48.11,49.22,48.04,48.74,1472600.0,43.2768,44.2753,43.2139,43.8436,1472600.0
2008-06-10 10:30:00,48.74,48.88,48.25,48.35,784000.0,43.8436,43.9695,43.4028,43.4927,784000.0
2008-06-10 11:00:00,48.36,48.67,48.28,48.65,462300.0,43.5017,43.7806,43.4298,43.7626,462300.0
2008-06-10 11:30:00,48.65,48.84,48.53,48.58,609100.0,43.7626,43.9335,43.6546,43.6996,609100.0
2008-06-10 12:00:00,48.57,48.79,48.52,48.71,428800.0,43.6906,43.8885,43.6457,43.8166,428800.0
2008-06-10 12:30:00,48.72,48.83,48.66,48.7,212000.0,43.8256,43.9245,43.7716,43.8076,212000.0
2008-06-10 13:00:00,48.7,48.85,48.62,48.65,287400.0,43.8076,43.9425,43.7356,43.7626,287400.0
2008-06-10 13:30:00,48.65,48.67,48.52,48.57,319600.0,43.7626,43.7806,43.6457,43.6906,319600.0
2008-06-10 14:00:00,48.57,48.61,48.15,48.24,532900.0,43.6906,43.7266,43.3128,43.3938,532900.0
2008-06-10 14:30:00,48.24,48.32,48.11,48.16,477700.0,43.3938,43.4657,43.2768,43.3218,477700.0
2008-06-10 15:00:00,48.16,48.24,48.0,48.0,1243200.0,43.3218,43.3938,43.1779,43.1779,1243200.0
2008-06-10 15:30:00,48.01,48.57,47.97,48.4,2433400.0,43.1869,43.6906,43.1509,43.5377,2433400.0
2008-06-11 09:30:00,48.3,48.93,47.66,48.66,764200.0,43.4478,44.0145,42.872,43.7716,764200.0
2008-06-11 10:00:00,48.65,48.98,48.4,48.73,497900.0,43.7626,44.0594,43.5377,43.8346,497900.0
2008-06-11 10:30:00,48.71,48.85,48.5,48.78,291400.0,43.8166,43.9425,43.6277,43.8795,291400.0
2008-06-11 11:00:00,48.78,49.03,48.61,48.93,322300.0,43.8795,44.1044,43.7266,44.0145,322300.0
2008-06-11 11:30:00,48.94,49.1,48.77,49.09,259900.0,44.0235,44.1674,43.8705,44.1584,259900.0
2008-06-11 12:00:00,49.09,49.22,49.05,49.05,244000.0,44.1584,44.2753,44.1224,44.1224,244000.0
2008-06-11 12:30:00,49.05,49.15,48.96,49.15,192200.0,44.1224,44.2124,44.0415,44.2124,192200.0
2008-06-11 13:00:00,49.15,49.33,49.14,49.23,199100.0,44.2124,44.3743,44.2034,44.2843,199100.0
2008-06-11 13:30:00,49.24,49.24,49.01,49.17,177500.0,44.2933,44.2933,44.0864,44.2304,177500.0
2008-06-11 14:00:00,49.15,49.46,49.03,49.44,209200.0,44.2124,44.4912,44.1044,44.4732,209200.0
2008-06-11 14:30:00,49.45,49.46,49.36,49.4,293300.0,44.4822,44.4912,44.4013,44.4372,293300.0
2008-06-11 15:00:00,49.4,49.41,49.28,49.33,285500.0,44.4372,44.4462,44.3293,44.3743,285500.0
2008-06-11 15:30:00,49.33,49.33,48.94,48.99,522000.0,44.3743,44.3743,44.0235,44.0684,522000.0
2008-06-12 09:30:00,49.42,49.83,49.19,49.43,301200.0,44.4552,44.8241,44.2483,44.4642,301200.0
2008-06-12 10:00:00,49.42,49.6,49.4,49.57,225400.0,44.4552,44.6172,44.4372,44.5902,225400.0
2008-06-12 10:30:00,49.57,49.76,49.54,49.76,264300.0,44.5902,44.7611,44.5632,44.7611,264300.0
2008-06-12 11:00:00,49.76,50.0,49.74,49.84,292500.0,44.7611,44.977,44.7431,44.833,292500.0
2008-06-12 11:30:00,49.84,49.85,49.62,49.63,172900.0,44.833,44.842,44.6351,44.6441,172900.0
2008-06-12 12:00:00,49.63,49.63,49.42,49.44,299600.0,44.6441,44.6441,44.4552,44.4732,299600.0
2008-06-12 12:30:00,49.44,49.5,49.34,49.38,282000.0,44.4732,44.5272,44.3833,44.4193,282000.0
2008-06-12 13:00:00,49.39,49.55,49.35,49.54,147800.0,44.4283,44.5722,44.3923,44.5632,147800.0
2008-06-12 13:30:00,49.54,49.61,49.37,49.58,279500.0,44.5632,44.6262,44.4103,44.5992,279500.0
2008-06-12 14:00:00,49.58,49.6,49.44,49.46,171700.0,44.5992,44.6172,44.4732,44.4912,171700.0
2008-06-12 14:30:00,49.47,49.5,49.3,49.4,147500.0,44.5002,44.5272,44.3473,44.4372,147500.0
2008-06-12 15:00:00,49.4,49.45,49.03,49.14,305100.0,44.4372,44.4822,44.1044,44.2034,305100.0
2008-06-12 15:30:00,49.14,49.49,49.1,49.45,617200.0,44.2034,44.5182,44.1674,44.4822,617200.0
2008-06-13 09:30:00,49.57,50.06,49.5,50.0,340400.0,44.5902,45.0309,44.5272,44.977,340400.0
2008-06-13 10:00:00,50.0,50.49,49.98,50.42,352700.0,44.977,45.4177,44.959,45.3548,352700.0
2008-06-13 10:30:00,50.41,50.46,50.06,50.23,246200.0,45.3458,45.3908,45.0309,45.1839,246200.0
2008-06-13 11:00:00,50.23,50.33,50.2,50.29,158400.0,45.1839,45.2738,45.1569,45.2378,158400.0
2008-06-13 11:30:00,50.29,50.31,50.11,50.11,137300.0,45.2378,45.2558,45.0759,45.0759,137300.0
2008-06-13 12:00:00,50.12,50.21,50.11,50.19,97900.0,45.0849,45.1659,45.0759,45.1479,97900.0
2008-06-13 12:30:00,50.18,50.24,49.92,49.96,148100.0,45.1389,45.1929,44.905,44.941,148100.0
2008-06-13 13:00:00,49.96,50.03,49.79,50.0,119500.0,44.941,45.004,44.7881,44.977,119500.0
2008-06-13 13:30:00,50.0,50.02,49.76,49.91,129400.0,44.977,44.995,44.7611,44.896,129400.0
2008-06-13 14:00:00,49.92,50.09,49.84,50.0,96900.0,44.905,45.0579,44.833,44.977,96900.0
2008-06-13 14:30:00,49.99,50.11,49.92,50.1,151400.0,44.968,45.0759,44.905,45.0669,151400.0
2008-06-13 15:00:00,50.09,50.27,50.06,50.1,171600.0,45.0579,45.2198,45.0309,45.0669,171600.0
2008-06-13 15:30:00,50.1,50.5,49.98,50.47,569600.0,45.0669,45.4267,44.959,45.3998,569600.0
2008-06-16 09:30:00,50.16,50.98,49.79,50.81,269600.0,45.1209,45.8585,44.7881,45.7056,269600.0
2008-06-16 10:00:00,50.81,51.06,50.72,51.0,225100.0,45.7056,45.9305,45.6246,45.8765,225100.0
2008-06-16 10:30:00,51.01,51.06,50.84,50.84,140900.0,45.8855,45.9305,45.7326,45.7326,140900.0
2008-06-16 11:00:00,50.86,50.86,50.68,50.77,140400.0,45.7506,45.7506,45.5887,45.6696,140400.0
2008-06-16 11:30:00,50.76,50.79,50.6,50.64,75700.0,45.6606,45.6876,45.5167,45.5527,75700.0
2008-06-16 12:00:00,50.63,50.71,50.53,50.59,70300.0,45.5437,45.6156,45.4537,45.5077,70300.0
2008-06-16 12:30:00,50.59,50.74,50.57,50.62,103300.0,45.5077,45.6426,45.4897,45.5347,103300.0
2008-06-16 13:00:00,50.62,50.77,50.49,50.77,123200.0,45.5347,45.6696,45.4177,45.6696,123200.0
2008-06-16 13:30:00,50.77,50.81,50.64,50.67,125800.0,45.6696,45.7056,45.5527,45.5797,125800.0
2008-06-16 14:00:00,50.67,50.76,50.59,50.64,150400.0,45.5797,45.6606,45.5077,45.5527,150400.0
2008-06-16 14:30:00,50.64,50.8,50.64,50.79,125400.0,45.5527,45.6966,45.5527,45.6876,125400.0
2008-06-16 15:00:00,50.78,50.79,50.67,50.7,167300.0,45.6786,45.6876,45.5797,45.6066,167300.0
2008-06-16 15:30:00,50.7,50.8,50.59,50.71,375900.0,45.6066,45.6966,45.5077,45.6156,375900.0
2008-06-17 09:30:00,51.07,51.3,50.56,50.84,469700.0,45.9395,46.1464,45.4807,45.7326,469700.0
2008-06-17 10:00:00,50.84,50.96,50.68,50.84,141700.0,45.7326,45.8405,45.5887,45.7326,141700.0
2008-06-17 10:30:00,50.84,50.9,50.66,50.89,98900.0,45.7326,45.7866,45.5707,45.7776,98900.0
2008-06-17 11:00:00,50.87,50.98,50.55,50.6,90500.0,45.7596,45.8585,45.4717,45.5167,90500.0
2008-06-17 11:30:00,50.6,50.7,50.58,50.62,158500.0,45.5167,45.6066,45.4987,45.5347,158500.0
2008-06-17 12:00:00,50.61,50.82,50.59,50.69,116100.0,45.5257,45.7146,45.5077,45.5977,116100.0
2008-06-17 12:30:00,50.69,50.74,50.54,50.65,110800.0,45.5977,45.6426,45.4627,45.5617,110800.0
2008-06-17 13:00:00,50.65,50.79,50.57,50.75,143700.0,45.5617,45.6876,45.4897,45.6516,143700.0
2008-06-17 13:30:00,50.75,50.76,50.59,50.64,137400.0,45.6516,45.6606,45.5077,45.5527,137400.0
2008-06-17 14:00:00,50.64,50.67,50.39,50.43,153800.0,45.5527,45.5797,45.3278,45.3638,153800.0
2008-06-17 14:30:00,50.42,50.59,50.38,50.52,144100.0,45.3548,45.5077,45.3188,45.4447,144100.0
2008-06-17 15:00:00,50.51,50.55,50.3,50.37,175400.0,45.4357,45.4717,45.2468,45.3098,175400.0
2008-06-17 15:30:00,50.35,50.38,50.15,50.18,339300.0,45.2918,45.3188,45.1119,45.1389,339300.0
2008-06-18 09:30:00,50.1,50.64,50.05,50.3,482300.0,45.0669,45.5527,45.0219,45.2468,482300.0
2008-06-18 10:00:00,50.3,50.35,50.12,50.14,317700.0,45.2468,45.2918,45.0849,45.1029,317700.0
2008-06-18 10:30:00,50.13,50.29,50.01,50.29,215200.0,45.0939,45.2378,44.986,45.2378,215200.0
2008-06-18 11:00:00,50.29,50.39,50.13,50.2,185100.0,45.2378,45.3278,45.0939,45.1569,185100.0
2008-06-18 11:30:00,50.19,50.6,50.19,50.34,217700.0,45.1479,45.5167,45.1479,45.2828,217700.0
2008-06-18 12:00:00,50.34,50.37,50.07,50.15,253300.0,45.2828,45.3098,45.0399,45.1119,253300.0
2008-06-18 12:30:00,50.14,50.15,49.95,50.03,854200.0,45.1029,45.1119,44.932,45.004,854200.0
2008-06-18 13:00:00,50.02,50.03,49.88,49.93,253000.0,44.995,45.004,44.869,44.914,253000.0
2008-06-18 13:30:00,49.94,50.18,49.91,50.04,148900.0,44.923,45.1389,44.896,45.013,148900.0
2008-06-18 14:00:00,50.02,50.2,49.9,49.94,245900.0,44.995,45.1569,44.887,44.923,245900.0
2008-06-18 14:30:00,49.93,50.24,49.86,50.16,216800.0,44.914,45.1929,44.851,45.1209,216800.0
2008-06-18 15:00:00,50.15,50.31,50.07,50.24,396600.0,45.1119,45.2558,45.0399,45.1929,396600.0
2008-06-18 15:30:00,50.24,50.28,50.02,50.19,372400.0,45.1929,45.2288,44.995,45.1479,372400.0
2008-06-19 09:30:00,50.19,50.98,50.14,50.27,609200.0,45.1479,45.8585,45.1029,45.2198,609200.0
2008-06-19 10:00:00,50.27,50.38,49.93,50.08,348600.0,45.2198,45.3188,44.914,45.0489,348600.0
2008-06-19 10:30:00,50.08,50.18,49.89,50.12,173900.0,45.0489,45.1389,44.878,45.0849,173900.0
2008-06-19 11:00:00,50.12,50.26,49.77,49.94,195500.0,45.0849,45.2109,44.7701,44.923,195500.0
2008-06-19 11:30:00,49.96,50.02,49.85,49.93,210700.0,44.941,44.995,44.842,44.914,210700.0
2008-06-19 12:00:00,49.93,50.12,49.9,49.97,213900.0,44.914,45.0849,44.887,44.95,213900.0
2008-06-19 12:30:00,49.98,50.05,49.94,49.97,137000.0,44.959,45.0219,44.923,44.95,137000.0
2008-06-19 13:00:00,49.98,50.04,49.96,50.03,168000.0,44.959,45.013,44.941,45.004,168000.0
2008-06-19 13:30:00,50.03,50.05,49.88,49.94,184400.0,45.004,45.0219,44.869,44.923,184400.0
2008-06-19 14:00:00,49.94,50.1,49.81,50.02,185100.0,44.923,45.0669,44.8061,44.995,185100.0
2008-06-19 14:30:00,50.02,50.24,50.01,50.17,212000.0,44.995,45.1929,44.986,45.1299,212000.0
2008-06-19 15:00:00,50.18,50.28,50.04,50.06,263900.0,45.1389,45.2288,45.013,45.0309,263900.0
2008-06-19 15:30:00,50.06,50.17,50.01,50.1,494300.0,45.0309,45.1299,44.986,45.0669,494300.0
2008-06-20 09:30:00,49.86,50.3,49.53,49.99,935500.0,44.851,45.2468,44.5542,44.968,935500.0
2008-06-20 10:00:00,49.99,50.03,49.69,49.94,189800.0,44.968,45.004,44.6981,44.923,189800.0
2008-06-20 10:30:00,49.95,50.06,49.82,50.0,166200.0,44.932,45.0309,44.8151,44.977,166200.0
2008-06-20 11:00:00,49.99,50.1,49.95,49.95,190200.0,44.968,45.0669,44.932,44.932,190200.0
2008-06-20 11:30:00,49.95,50.1,49.86,49.94,145000.0,44.932,45.0669,44.851,44.923,145000.0
2008-06-20 12:00:00,49.93,50.01,49.9,50.0,138900.0,44.914,44.986,44.887,44.977,138900.0
2008-06-20 12:30:00,50.0,50.1,49.94,49.95,107100.0,44.977,45.0669,44.923,44.932,107100.0
2008-06-20 13:00:00,49.95,50.1,49.85,49.89,145500.0,44.932,45.0669,44.842,44.878,145500.0
2008-06-20 13:30:00,49.89,49.89,49.68,49.73,183000.0,44.878,44.878,44.6891,44.7341,183000.0
2008-06-20 14:00:00,49.72,49.83,49.53,49.75,190900.0,44.7251,44.8241,44.5542,44.7521,190900.0
2008-06-20 14:30:00,49.74,49.82,49.54,49.57,201100.0,44.7431,44.8151,44.5632,44.5902,201100.0
2008-06-20 15:00:00,49.56,49.83,49.52,49.65,317100.0,44.5812,44.8241,44.5452,44.6621,317100.0
2008-06-20 15:30:00,49.65,49.75,49.5,49.51,477400.0,44.6621,44.7521,44.5272,44.5362,477400.0
2008-06-23 09:30:00,49.85,49.89,49.16,49.17,102300.0,44.842,44.878,44.2214,44.2304,102300.0
2008-06-23 10:00:00,49.17,51.51,48.98,49.23,235300.0,44.2304,46.3353,44.0594,44.2843,235300.0
2008-06-23 10:30:00,49.3,49.66,49.24,49.63,122400.0,44.3473,44.6711,44.2933,44.6441,122400.0
2008-06-23 11:00:00,49.61,49.64,49.07,49.27,112400.0,44.6262,44.6531,44.1404,44.3203,112400.0
2008-06-23 11:30:00,49.25,49.33,49.03,49.15,110900.0,44.3023,44.3743,44.1044,44.2124,110900.0
2008-06-23 12:00:00,49.2,49.26,49.02,49.18,126100.0,44.2573,44.3113,44.0954,44.2393,126100.0
2008-06-23 12:30:00,49.2,49.29,49.16,49.25,102500.0,44.2573,44.3383,44.2214,44.3023,102500.0
2008-06-23 13:00:00,49.25,49.25,49.06,49.18,93500.0,44.3023,44.3023,44.1314,44.2393,93500.0
2008-06-23 13:30:00,49.17,49.18,49.08,49.13,131900.0,44.2304,44.2393,44.1494,44.1944,131900.0
2008-06-23 14:00:00,49.13,49.14,48.97,49.0,138800.0,44.1944,44.2034,44.0504,44.0774,138800.0
2008-06-23 14:30:00,49.0,49.07,48.98,49.0,127100.0,44.0774,44.1404,44.0594,44.0774,127100.0
2008-06-23 15:00:00,49.0,49.11,48.98,49.1,132100.0,44.0774,44.1764,44.0594,44.1674,132100.0
2008-06-23 15:30:00,49.1,49.12,48.46,48.94,421100.0,44.1674,44.1854,43.5917,44.0235,421100.0
2008-06-24 09:30:00,48.7,49.39,48.66,48.82,432100.0,43.8076,44.4283,43.7716,43.9155,432100.0
2008-06-24 10:00:00,48.83,48.83,48.41,48.65,122000.0,43.9245,43.9245,43.5467,43.7626,122000.0
2008-06-24 10:30:00,48.65,49.11,48.61,48.93,134300.0,43.7626,44.1764,43.7266,44.0145,134300.0
2008-06-24 11:00:00,48.91,49.02,48.71,48.81,117200.0,43.9965,44.0954,43.8166,43.9065,117200.0
2008-06-24 11:30:00,48.8,48.95,48.71,48.86,102000.0,43.8975,44.0325,43.8166,43.9515,102000.0
2008-06-24 12:00:00,48.85,49.06,48.8,49.02,86000.0,43.9425,44.1314,43.8975,44.0954,86000.0
2008-06-24 12:30:00,49.02,49.03,48.82,48.85,51000.0,44.0954,44.1044,43.9155,43.9425,51000.0
2008-06-24 13:00:00,48.85,48.96,48.81,48.91,54200.0,43.9425,44.0415,43.9065,43.9965,54200.0
2008-06-24 13:30:00,48.9,48.91,48.8,48.85,67300.0,43.9875,43.9965,43.8975,43.9425,67300.0
2008-06-24 14:00:00,48.84,48.91,48.66,48.76,147400.0,43.9335,43.9965,43.7716,43.8615,147400.0
2008-06-24 14:30:00,48.77,48.79,48.57,48.72,114400.0,43.8705,43.8885,43.6906,43.8256,114400.0
2008-06-24 15:00:00,48.72,48.77,48.56,48.69,136200.0,43.8256,43.8705,43.6816,43.7986,136200.0
2008-06-24 15:30:00,48.69,49.01,48.68,48.98,490500.0,43.7986,44.0864,43.7896,44.0594,490500.0
2008-06-25 09:30:00,49.4,49.4,49.19,49.29,304100.0,44.4372,44.4372,44.2483,44.3383,304100.0
2008-06-25 10:00:00,49.3,49.33,49.05,49.08,163400.0,44.3473,44.3743,44.1224,44.1494,163400.0
2008-06-25 10:30:00,49.06,49.3,49.05,49.23,286800.0,44.1314,44.3473,44.1224,44.2843,286800.0
2008-06-25 11:00:00,49.23,49.25,49.07,49.12,113200.0,44.2843,44.3023,44.1404,44.1854,113200.0
2008-06-25 11:30:00,49.12,49.18,48.95,49.05,163500.0,44.1854,44.2393,44.0325,44.1224,163500.0
2008-06-25 12:00:00,49.03,49.05,48.99,49.01,60100.0,44.1044,44.1224,44.0684,44.0864,60100.0
2008-06-25 12:30:00,49.01,49.05,48.94,48.99,93100.0,44.0864,44.1224,44.0235,44.0684,93100.0
2008-06-25 13:00:00,49.0,49.08,48.99,49.03,117800.0,44.0774,44.1494,44.0684,44.1044,117800.0
2008-06-25 13:30:00,49.03,49.05,48.94,48.98,78600.0,44.1044,44.1224,44.0235,44.0594,78600.0
2008-06-25 14:00:00,48.95,49.28,48.9,49.06,170800.0,44.0325,44.3293,43.9875,44.1314,170800.0
2008-06-25 14:30:00,49.08,49.27,48.88,49.2,147000.0,44.1494,44.3203,43.9695,44.2573,147000.0
2008-06-25 15:00:00,49.2,49.32,48.8,48.88,167100.0,44.2573,44.3653,43.8975,43.9695,167100.0
2008-06-25 15:30:00,48.88,48.92,48.54,48.71,247700.0,43.9695,44.0055,43.6636,43.8166,247700.0
2008-06-26 09:30:00,48.5,48.86,48.25,48.28,301400.0,43.6277,43.9515,43.4028,43.4298,301400.0
2008-06-26 10:00:00,48.28,48.33,48.16,48.26,203300.0,43.4298,43.4747,43.3218,43.4118,203300.0
2008-06-26 10:30:00,48.25,48.28,47.98,48.03,130700.0,43.4028,43.4298,43.1599,43.2049,130700.0
2008-06-26 11:00:00,48.04,48.15,47.91,48.13,117100.0,43.2139,43.3128,43.0969,43.2948,117100.0
2008-06-26 11:30:00,48.11,48.26,48.11,48.21,84100.0,43.2768,43.4118,43.2768,43.3668,84100.0
2008-06-26 12:00:00,48.19,48.2,47.89,47.89,86200.0,43.3488,43.3578,43.0789,43.0789,86200.0
2008-06-26 12:30:00,47.9,48.05,47.81,48.03,82700.0,43.0879,43.2229,43.007,43.2049,82700.0
2008-06-26 13:00:00,48.03,48.1,47.93,47.99,79700.0,43.2049,43.2678,43.1149,43.1689,79700.0
2008-06-26 13:30:00,47.98,48.1,47.98,48.02,79100.0,43.1599,43.2678,43.1599,43.1959,79100.0
2008-06-26 14:00:00,48.05,48.09,47.8,47.93,116100.0,43.2229,43.2589,42.998,43.1149,116100.0
2008-06-26 14:30:00,47.89,47.9,47.55,47.59,155400.0,43.0789,43.0879,42.7731,42.8091,155400.0
2008-06-26 15:00:00,47.6,47.87,47.53,47.84,130000.0,42.8181,43.061,42.7551,43.034,130000.0
2008-06-26 15:30:00,47.84,47.84,47.49,47.53,370000.0,43.034,43.034,42.7191,42.7551,370000.0
2008-06-27 09:30:00,47.49,49.49,47.49,47.97,335900.0,42.7191,44.5182,42.7191,43.1509,335900.0
2008-06-27 10:00:00,47.97,48.05,47.73,47.76,136500.0,43.1509,43.2229,42.935,42.962,136500.0
2008-06-27 10:30:00,47.77,47.94,47.61,47.74,139900.0,42.971,43.1239,42.8271,42.944,139900.0
2008-06-27 11:00:00,47.74,47.83,47.63,47.82,94700.0,42.944,43.025,42.8451,43.016,94700.0
2008-06-27 11:30:00,47.84,47.86,47.67,47.8,97400.0,43.034,43.052,42.881,42.998,97400.0
2008-06-27 12:00:00,47.8,48.07,47.77,48.0,115500.0,42.998,43.2409,42.971,43.1779,115500.0
2008-06-27 12:30:00,47.99,48.01,47.82,47.88,114500.0,43.1689,43.1869,43.016,43.0699,114500.0
2008-06-27 13:00:00,47.88,47.89,47.56,47.62,86900.0,43.0699,43.0789,42.7821,42.8361,86900.0
2008-06-27 13:30:00,47.63,47.88,47.56,47.83,143200.0,42.8451,43.0699,42.7821,43.025,143200.0
2008-06-27 14:00:00,47.8,48.01,47.76,48.0,145000.0,42.998,43.1869,42.962,43.1779,145000.0
2008-06-27 14:30:00,48.0,48.02,47.65,47.73,90300.0,43.1779,43.1959,42.8631,42.935,90300.0
2008-06-27 15:00:00,47.73,47.85,47.54,47.59,176000.0,42.935,43.043,42.7641,42.8091,176000.0
2008-06-27 15:30:00,47.59,47.73,46.04,47.5,468100.0,42.8091,42.935,41.4148,42.7281,468100.0
2008-06-30 09:30:00,48.03,48.38,47.0,47.64,321700.0,43.2049,43.5197,42.2784,42.8541,321700.0
2008-06-30 10:00:00,47.65,47.96,47.6,47.92,90300.0,42.8631,43.1419,42.8181,43.1059,90300.0
2008-06-30 10:30:00,47.92,48.02,47.92,47.95,58000.0,43.1059,43.1959,43.1059,43.1329,58000.0
2008-06-30 11:00:00,47.95,48.03,47.83,48.01,42600.0,43.1329,43.2049,43.025,43.1869,42600.0
2008-06-30 11:30:00,48.0,48.02,47.78,47.82,52300.0,43.1779,43.1959,42.98,43.016,52300.0
2008-06-30 12:00:00,47.82,47.86,47.69,47.73,66200.0,43.016,43.052,42.899,42.935,66200.0
2008-06-30 12:30:00,47.71,47.77,47.53,47.56,66800.0,42.917,42.971,42.7551,42.7821,66800.0
2008-06-30 13:00:00,47.55,47.56,47.35,47.4,76800.0,42.7731,42.7821,42.5932,42.6382,76800.0
2008-06-30 13:30:00,47.4,47.44,47.16,47.21,122800.0,42.6382,42.6742,42.4223,42.4673,122800.0
2008-06-30 14:00:00,47.21,47.34,47.19,47.34,72100.0,42.4673,42.5842,42.4493,42.5842,72100.0
2008-06-30 14:30:00,47.33,47.33,47.19,47.21,49700.0,42.5752,42.5752,42.4493,42.4673,49700.0
2008-06-30 15:00:00,47.22,47.54,47.22,47.43,96500.0,42.4763,42.7641,42.4763,42.6652,96500.0
2008-06-30 15:30:00,47.42,47.43,46.86,46.93,485000.0,42.6562,42.6652,42.1524,42.2154,485000.0
2008-07-01 09:30:00,46.71,47.15,46.45,46.56,406500.0,42.0175,42.4133,41.7836,41.8826,406500.0
2008-07-01 10:00:00,46.58,47.0,46.58,46.98,189800.0,41.9005,42.2784,41.9005,42.2604,189800.0
2008-07-01 10:30:00,46.97,47.14,46.82,46.87,148600.0,42.2514,42.4043,42.1164,42.1614,148600.0
2008-07-01 11:00:00,46.87,46.93,46.68,46.76,124100.0,42.1614,42.2154,41.9905,42.0625,124100.0
2008-07-01 11:30:00,46.75,46.94,46.73,46.92,175900.0,42.0535,42.2244,42.0355,42.2064,175900.0
2008-07-01 12:00:00,46.92,47.01,46.63,46.65,228500.0,42.2064,42.2873,41.9455,41.9635,228500.0
2008-07-01 12:30:00,46.67,46.75,46.57,46.6,104200.0,41.9815,42.0535,41.8916,41.9185,104200.0
2008-07-01 13:00:00,46.59,46.67,46.47,46.62,106700.0,41.9095,41.9815,41.8016,41.9365,106700.0
2008-07-01 13:30:00,46.61,46.89,46.54,46.78,180400.0,41.9275,42.1794,41.8646,42.0805,180400.0
2008-07-01 14:00:00,46.78,47.07,46.78,46.98,150000.0,42.0805,42.3413,42.0805,42.2604,150000.0
2008-07-01 14:30:00,46.98,47.27,46.89,47.03,113300.0,42.2604,42.5212,42.1794,42.3053,113300.0
2008-07-01 15:00:00,47.03,47.19,46.98,47.1,169900.0,42.3053,42.4493,42.2604,42.3683,169900.0
2008-07-01 15:30:00,47.1,47.32,47.06,47.29,217900.0,42.3683,42.5662,42.3323,42.5392,217900.0
2008-07-02 09:30:00,47.08,48.5,47.08,47.38,452000.0,42.3503,43.6277,42.3503,42.6202,452000.0
2008-07-02 10:00:00,47.37,47.49,47.18,47.3,121300.0,42.6112,42.7191,42.4403,42.5482,121300.0
2008-07-02 10:30:00,47.33,47.49,47.14,47.4,111100.0,42.5752,42.7191,42.4043,42.6382,111100.0
2008-07-02 11:00:00,47.4,47.54,47.32,47.35,96100.0,42.6382,42.7641,42.5662,42.5932,96100.0
2008-07-02 11:30:00,47.33,47.36,47.12,47.17,89700.0,42.5752,42.6022,42.3863,42.4313,89700.0
2008-07-02 12:00:00,47.18,47.23,46.99,47.06,92100.0,42.4403,42.4852,42.2694,42.3323,92100.0
2008-07-02 12:30:00,47.09,47.28,47.06,47.22,81100.0,42.3593,42.5302,42.3323,42.4763,81100.0
2008-07-02 13:00:00,47.21,47.24,47.06,47.22,73400.0,42.4673,42.4942,42.3323,42.4763,73400.0
2008-07-02 13:30:00,47.22,47.3,47.15,47.19,65300.0,42.4763,42.5482,42.4133,42.4493,65300.0
2008-07-02 14:00:00,47.18,47.24,46.96,46.98,96300.0,42.4403,42.4942,42.2424,42.2604,96300.0
2008-07-02 14:30:00,46.98,47.05,46.8,46.84,91600.0,42.2604,42.3233,42.0984,42.1344,91600.0
2008-07-02 15:00:00,46.83,46.83,46.55,46.62,241500.0,42.1254,42.1254,41.8736,41.9365,241500.0
2008-07-02 15:30:00,46.62,46.65,46.41,46.52,318100.0,41.9365,41.9635,41.7476,41.8466,318100.0
2008-07-03 09:30:00,46.62,47.24,46.18,46.18,258200.0,41.9365,42.4942,41.5407,41.5407,258200.0
2008-07-03 10:00:00,46.18,46.18,45.7,45.9,263100.0,41.5407,41.5407,41.109,41.2889,263100.0
2008-07-03 10:30:00,45.9,46.34,45.9,46.28,116700.0,41.2889,41.6847,41.2889,41.6307,116700.0
2008-07-03 11:00:00,46.28,46.43,46.21,46.39,105100.0,41.6307,41.7656,41.5677,41.7296,105100.0
2008-07-03 11:30:00,46.41,46.44,45.99,46.04,123200.0,41.7476,41.7746,41.3698,41.4148,123200.0
2008-07-03 12:00:00,46.05,46.21,45.94,46.21,89800.0,41.4238,41.5677,41.3248,41.5677,89800.0
2008-07-03 12:30:00,46.21,46.21,45.84,45.92,139200.0,41.5677,41.5677,41.2349,41.3069,139200.0
2008-07-07 09:30:00,46.27,47.18,46.13,46.39,428500.0,41.6217,42.4403,41.4958,41.7296,428500.0
2008-07-07 10:00:00,46.38,46.44,46.13,46.21,197800.0,41.7206,41.7746,41.4958,41.5677,197800.0
2008-07-07 10:30:00,46.22,46.3,45.98,46.0,155600.0,41.5767,41.6487,41.3608,41.3788,155600.0
2008-07-07 11:00:00,46.0,46.1,45.8,46.01,183100.0,41.3788,41.4688,41.1989,41.3878,183100.0
2008-07-07 11:30:00,46.01,46.03,45.9,45.94,129500.0,41.3878,41.4058,41.2889,41.3248,129500.0
2008-07-07 12:00:00,45.94,45.97,45.4,45.4,156300.0,41.3248,41.3518,40.8391,40.8391,156300.0
2008-07-07 12:30:00,45.41,45.78,45.33,45.35,212800.0,40.8481,41.1809,40.7761,40.7941,212800.0
2008-07-07 13:00:00,45.35,45.46,45.18,45.32,168800.0,40.7941,40.8931,40.6412,40.7671,168800.0
2008-07-07 13:30:00,45.33,45.42,45.29,45.31,150000.0,40.7761,40.8571,40.7401,40.7581,150000.0
2008-07-07 14:00:00,45.3,45.35,45.1,45.28,165500.0,40.7491,40.7941,40.5692,40.7311,165500.0
2008-07-07 14:30:00,45.28,45.31,44.99,45.03,171600.0,40.7311,40.7581,40.4703,40.5063,171600.0
2008-07-07 15:00:00,45.04,45.53,45.03,45.53,307800.0,40.5153,40.956,40.5063,40.956,307800.0
2008-07-07 15:30:00,45.53,45.77,45.26,45.27,462100.0,40.956,41.1719,40.7132,40.7222,462100.0
2008-07-08 09:30:00,46.65,46.75,45.19,45.62,615500.0,41.9635,42.0535,40.6502,41.037,615500.0
2008-07-08 10:00:00,45.62,45.68,45.13,45.28,257000.0,41.037,41.091,40.5962,40.7311,257000.0
2008-07-08 10:30:00,45.28,45.49,45.08,45.42,225200.0,40.7311,40.92,40.5512,40.8571,225200.0
2008-07-08 11:00:00,45.42,45.8,45.32,45.77,231800.0,40.8571,41.1989,40.7671,41.1719,231800.0
2008-07-08 11:30:00,45.77,45.79,45.62,45.79,188900.0,41.1719,41.1899,41.037,41.1899,188900.0
2008-07-08 12:00:00,45.78,45.82,45.63,45.82,200400.0,41.1809,41.2169,41.046,41.2169,200400.0
2008-07-08 12:30:00,45.81,45.83,45.45,45.49,312600.0,41.2079,41.2259,40.8841,40.92,312600.0
2008-07-08 13:00:00,45.49,45.53,45.32,45.36,201800.0,40.92,40.956,40.7671,40.8031,201800.0
2008-07-08 13:30:00,45.36,45.47,45.17,45.45,214700.0,40.8031,40.9021,40.6322,40.8841,214700.0
2008-07-08 14:00:00,45.44,45.63,45.42,45.59,193200.0,40.8751,41.046,40.8571,41.01,193200.0
2008-07-08 14:30:00,45.6,46.1,45.52,46.09,317500.0,41.019,41.4688,40.947,41.4598,317500.0
2008-07-08 15:00:00,46.08,46.39,46.05,46.38,405600.0,41.4508,41.7296,41.4238,41.7206,405600.0
2008-07-08 15:30:00,46.39,46.68,46.21,46.61,652800.0,41.7296,41.9905,41.5677,41.9275,652800.0
2008-07-09 09:30:00,47.03,47.52,46.7,46.91,700300.0,42.3053,42.7461,42.0085,42.1974,700300.0
2008-07-09 10:00:00,46.9,46.9,46.72,46.83,235900.0,42.1884,42.1884,42.0265,42.1254,235900.0
2008-07-09 10:30:00,46.83,46.84,46.5,46.65,417500.0,42.1254,42.1344,41.8286,41.9635,417500.0
2008-07-09 11:00:00,46.65,46.7,46.47,46.64,276600.0,41.9635,42.0085,41.8016,41.9545,276600.0
2008-07-09 11:30:00,46.64,46.65,46.49,46.55,114900.0,41.9545,41.9635,41.8196,41.8736,114900.0
2008-07-09 12:00:00,46.55,46.57,46.43,46.44,174100.0,41.8736,41.8916,41.7656,41.7746,174100.0
2008-07-09 12:30:00,46.45,46.52,46.34,46.36,129300.0,41.7836,41.8466,41.6847,41.7026,129300.0
2008-07-09 13:00:00,46.36,46.36,46.12,46.21,154100.0,41.7026,41.7026,41.4868,41.5677,154100.0
2008-07-09 13:30:00,46.2,46.36,46.2,46.28,141800.0,41.5587,41.7026,41.5587,41.6307,141800.0
2008-07-09 14:00:00,46.27,46.29,46.01,46.09,203700.0,41.6217,41.6397,41.3878,41.4598,203700.0
2008-07-09 14:30:00,46.1,46.27,45.88,45.96,324600.0,41.4688,41.6217,41.2709,41.3428,324600.0
2008-07-09 15:00:00,45.95,46.08,45.77,45.96,212500.0,41.3338,41.4508,41.1719,41.3428,212500.0
2008-07-09 15:30:00,45.97,46.07,45.5,45.61,422900.0,41.3518,41.4418,40.929,41.028,422900.0
2008-07-10 09:30:00,45.34,45.98,45.0,45.67,594700.0,40.7851,41.3608,40.4793,41.082,594700.0
2008-07-10 10:00:00,45.69,45.71,45.17,45.33,248000.0,41.1,41.1179,40.6322,40.7761,248000.0
2008-07-10 10:30:00,45.33,45.53,45.2,45.37,251000.0,40.7761,40.956,40.6592,40.8121,251000.0
2008-07-10 11:00:00,45.38,45.72,45.33,45.5,247600.0,40.8211,41.1269,40.7761,40.929,247600.0
2008-07-10 11:30:00,45.49,45.79,45.45,45.6,179700.0,40.92,41.1899,40.8841,41.019,179700.0
2008-07-10 12:00:00,45.64,45.84,45.5,45.56,134000.0,41.055,41.2349,40.929,40.983,134000.0
2008-07-10 12:30:00,45.55,45.71,45.43,45.53,144100.0,40.974,41.1179,40.8661,40.956,144100.0
2008-07-10 13:00:00,45.54,45.99,45.54,45.96,171100.0,40.965,41.3698,40.965,41.3428,171100.0
2008-07-10 13:30:00,45.95,46.22,45.95,46.06,180400.0,41.3338,41.5767,41.3338,41.4328,180400.0
2008-07-10 14:00:00,46.05,46.06,45.57,45.69,242300.0,41.4238,41.4328,40.992,41.1,242300.0
2008-07-10 14:30:00,45.7,45.88,45.4,45.64,248800.0,41.109,41.2709,40.8391,41.055,248800.0
2008-07-10 15:00:00,45.66,46.0,45.66,45.92,350300.0,41.073,41.3788,41.073,41.3069,350300.0
2008-07-10 15:30:00,45.92,46.07,45.69,46.01,543400.0,41.3069,41.4418,41.1,41.3878,543400.0
2008-07-11 09:30:00,45.61,46.5,44.15,45.55,863900.0,41.028,41.8286,39.7147,40.974,863900.0
2008-07-11 10:00:00,45.55,45.85,44.97,45.25,338800.0,40.974,41.2439,40.4523,40.7042,338800.0
2008-07-11 10:30:00,45.24,45.54,45.06,45.45,238600.0,40.6952,40.965,40.5332,40.8841,238600.0
2008-07-11 11:00:00,45.45,45.55,44.83,44.89,216800.0,40.8841,40.974,40.3264,40.3803,216800.0
2008-07-11 11:30:00,44.87,45.32,44.65,45.27,227700.0,40.3623,40.7671,40.1644,40.7222,227700.0
2008-07-11 12:00:00,45.28,45.28,44.98,45.24,157700.0,40.7311,40.7311,40.4613,40.6952,157700.0
2008-07-11 12:30:00,45.23,45.24,44.89,45.07,162400.0,40.6862,40.6952,40.3803,40.5422,162400.0
2008-07-11 13:00:00,45.08,45.26,44.84,45.17,102600.0,40.5512,40.7132,40.3353,40.6322,102600.0
2008-07-11 13:30:00,45.17,45.26,45.05,45.17,147800.0,40.6322,40.7132,40.5243,40.6322,147800.0
2008-07-11 14:00:00,45.17,45.34,45.01,45.11,234000.0,40.6322,40.7851,40.4883,40.5782,234000.0
2008-07-11 14:30:00,45.11,45.75,44.95,45.71,263400.0,40.5782,41.1539,40.4343,41.1179,263400.0
2008-07-11 15:00:00,45.71,45.91,45.09,45.4,386600.0,41.1179,41.2979,40.5602,40.8391,386600.0
2008-07-11 15:30:00,45.4,45.47,45.12,45.41,610000.0,40.8391,40.9021,40.5872,40.8481,610000.0
2008-07-14 09:30:00,45.95,46.13,45.02,45.48,205100.0,41.3338,41.4958,40.4973,40.9111,205100.0
2008-07-14 10:00:00,45.46,46.01,45.28,45.75,309800.0,40.8931,41.3878,40.7311,41.1539,309800.0
2008-07-14 10:30:00,45.74,45.86,45.51,45.62,307300.0,41.1449,41.2529,40.938,41.037,307300.0
2008-07-14 11:00:00,45.63,45.7,45.37,45.6,254300.0,41.046,41.109,40.8121,41.019,254300.0
2008-07-14 11:30:00,45.61,45.63,44.95,45.28,301100.0,41.028,41.046,40.4343,40.7311,301100.0
2008-07-14 12:00:00,45.28,45.43,44.98,45.03,226100.0,40.7311,40.8661,40.4613,40.5063,226100.0
2008-07-14 12:30:00,45.02,45.16,44.84,44.98,201500.0,40.4973,40.6232,40.3353,40.4613,201500.0
2008-07-14 13:00:00,44.99,45.12,44.86,45.04,183300.0,40.4703,40.5872,40.3533,40.5153,183300.0
2008-07-14 13:30:00,45.04,45.18,44.94,45.0,209700.0,40.5153,40.6412,40.4253,40.4793,209700.0
2008-07-14 14:00:00,45.01,45.09,44.92,44.96,224200.0,40.4883,40.5602,40.4073,40.4433,224200.0
2008-07-14 14:30:00,44.97,45.09,44.81,44.96,237600.0,40.4523,40.5602,40.3084,40.4433,237600.0
2008-07-14 15:00:00,44.96,45.13,44.82,45.03,351500.0,40.4433,40.5962,40.3174,40.5063,351500.0
2008-07-14 15:30:00,45.02,45.21,44.68,44.79,767600.0,40.4973,40.6682,40.1914,40.2904,767600.0
2008-07-15 09:30:00,44.3,44.74,43.96,43.98,761900.0,39.8496,40.2454,39.5438,39.5617,761900.0
2008-07-15 10:00:00,44.0,44.08,43.67,44.02,472000.0,39.5797,39.6517,39.2829,39.5977,472000.0
2008-07-15 10:30:00,44.0,44.12,43.79,43.91,298800.0,39.5797,39.6877,39.3908,39.4988,298800.0
2008-07-15 11:00:00,43.91,44.29,43.85,43.96,428100.0,39.4988,39.8406,39.4448,39.5438,428100.0
2008-07-15 11:30:00,43.99,44.59,43.89,44.52,361000.0,39.5707,40.1105,39.4808,40.0475,361000.0
2008-07-15 12:00:00,44.52,44.75,44.28,44.66,255600.0,40.0475,40.2544,39.8316,40.1734,255600.0
2008-07-15 12:30:00,44.68,44.95,44.53,44.95,264400.0,40.1914,40.4343,40.0565,40.4343,264400.0
2008-07-15 13:00:00,44.97,45.11,44.33,44.4,284500.0,40.4523,40.5782,39.8766,39.9396,284500.0
2008-07-15 13:30:00,44.4,44.53,44.31,44.44,152900.0,39.9396,40.0565,39.8586,39.9755,152900.0
2008-07-15 14:00:00,44.45,44.45,44.15,44.31,217600.0,39.9845,39.9845,39.7147,39.8586,217600.0
2008-07-15 14:30:00,44.3,44.53,44.29,44.49,289400.0,39.8496,40.0565,39.8406,40.0205,289400.0
2008-07-15 15:00:00,44.52,44.71,44.17,44.2,358500.0,40.0475,40.2184,39.7327,39.7596,358500.0
2008-07-15 15:30:00,44.2,44.24,43.69,43.74,545400.0,39.7596,39.7956,39.3009,39.3459,545400.0
2008-07-16 09:30:00,43.55,43.97,43.17,43.73,1181500.0,39.1749,39.5527,38.8331,39.3369,1181500.0
2008-07-16 10:00:00,43.73,43.84,43.4,43.5,166900.0,39.3369,39.4358,39.04,39.13,166900.0
2008-07-16 10:30:00,43.5,43.74,43.37,43.41,246200.0,39.13,39.3459,39.013,39.049,246200.0
2008-07-16 11:00:00,43.4,43.52,43.17,43.19,154800.0,39.04,39.148,38.8331,38.8511,154800.0
2008-07-16 11:30:00,43.21,43.28,43.06,43.19,166000.0,38.8691,38.9321,38.7342,38.8511,166000.0
2008-07-16 12:00:00,43.19,43.26,43.12,43.22,164400.0,38.8511,38.9141,38.7881,38.8781,164400.0
2008-07-16 12:30:00,43.21,43.33,43.14,43.29,235800.0,38.8691,38.977,38.8061,38.9411,235800.0
2008-07-16 13:00:00,43.29,43.42,43.25,43.35,221800.0,38.9411,39.058,38.9051,38.995,221800.0
2008-07-16 13:30:00,43.35,43.38,43.16,43.26,234100.0,38.995,39.022,38.8241,38.9141,234100.0
2008-07-16 14:00:00,43.26,43.4,43.04,43.33,263500.0,38.9141,39.04,38.7162,38.977,263500.0
2008-07-16 14:30:00,43.33,43.48,43.24,43.26,325900.0,38.977,39.112,38.8961,38.9141,325900.0
2008-07-16 15:00:00,43.25,43.35,43.13,43.24,433800.0,38.9051,38.995,38.7971,38.8961,433800.0
2008-07-16 15:30:00,43.24,44.13,43.2,43.34,1171800.0,38.8961,39.6967,38.8601,38.986,1171800.0
2008-07-17 09:30:00,43.65,43.75,42.67,43.26,1532100.0,39.2649,39.3549,38.3833,38.9141,1532100.0
2008-07-17 10:00:00,43.27,43.84,43.14,43.67,324600.0,38.9231,39.4358,38.8061,39.2829,324600.0
2008-07-17 10:30:00,43.69,43.95,43.58,43.77,270500.0,39.3009,39.5348,39.2019,39.3728,270500.0
2008-07-17 11:00:00,43.77,43.82,43.28,43.65,298500.0,39.3728,39.4178,38.9321,39.2649,298500.0
2008-07-17 11:30:00,43.65,43.75,43.47,43.55,174800.0,39.2649,39.3549,39.103,39.1749,174800.0
2008-07-17 12:00:00,43.55,43.56,43.38,43.48,147400.0,39.1749,39.1839,39.022,39.112,147400.0
2008-07-17 12:30:00,43.47,43.55,43.3,43.49,157900.0,39.103,39.1749,38.9501,39.121,157900.0
2008-07-17 13:00:00,43.49,43.91,43.43,43.82,226700.0,39.121,39.4988,39.067,39.4178,226700.0
2008-07-17 13:30:00,43.82,44.18,43.82,44.02,232100.0,39.4178,39.7417,39.4178,39.5977,232100.0
2008-07-17 14:00:00,44.05,44.15,43.9,44.04,191700.0,39.6247,39.7147,39.4898,39.6157,191700.0
2008-07-17 14:30:00,44.05,44.05,43.43,43.52,287000.0,39.6247,39.6247,39.067,39.148,287000.0
2008-07-17 15:00:00,43.53,43.66,43.35,43.35,448900.0,39.157,39.2739,38.995,38.995,448900.0
2008-07-17 15:30:00,43.35,43.39,42.92,43.02,986800.0,38.995,39.031,38.6082,38.6982,986800.0
2008-07-18 09:30:00,42.97,43.0,42.5,42.89,1801600.0,38.6532,38.6802,38.2304,38.5812,1801600.0
2008-07-18 10:00:00,42.89,42.97,42.71,42.81,338700.0,38.5812,38.6532,38.4193,38.5093,338700.0
2008-07-18 10:30:00,42.81,43.07,42.76,42.95,294200.0,38.5093,38.7432,38.4643,38.6352,294200.0
2008-07-18 11:00:00,42.97,43.08,42.85,42.93,229300.0,38.6532,38.7522,38.5453,38.6172,229300.0
2008-07-18 11:30:00,42.95,43.01,42.84,42.98,182600.0,38.6352,38.6892,38.5363,38.6622,182600.0
2008-07-18 12:00:00,42.99,43.03,42.75,42.8,201800.0,38.6712,38.7072,38.4553,38.5003,201800.0
2008-07-18 12:30:00,42.8,42.97,42.77,42.87,171800.0,38.5003,38.6532,38.4733,38.5633,171800.0
2008-07-18 13:00:00,42.88,43.07,42.81,43.01,197600.0,38.5723,38.7432,38.5093,38.6892,197600.0
2008-07-18 13:30:00,43.0,43.12,42.94,42.94,173300.0,38.6802,38.7881,38.6262,38.6262,173300.0
2008-07-18 14:00:00,42.94,43.09,42.88,42.98,266400.0,38.6262,38.7612,38.5723,38.6622,266400.0
2008-07-18 14:30:00,42.98,42.99,42.75,42.76,260500.0,38.6622,38.6712,38.4553,38.4643,260500.0
2008-07-18 15:00:00,42.77,42.94,42.72,42.86,376400.0,38.4733,38.6262,38.4283,38.5543,376400.0
2008-07-18 15:30:00,42.86,43.07,42.85,42.95,496300.0,38.5543,38.7432,38.5453,38.6352,496300.0
2008-07-21 09:30:00,42.92,42.92,42.28,42.68,1117700.0,38.6082,38.6082,38.0325,38.3923,1117700.0
2008-07-21 10:00:00,42.68,42.84,42.39,42.78,223800.0,38.3923,38.5363,38.1315,38.4823,223800.0
2008-07-21 10:30:00,42.78,43.23,42.78,43.21,184200.0,38.4823,38.8871,38.4823,38.8691,184200.0
2008-07-21 11:00:00,43.21,43.39,43.12,43.38,107700.0,38.8691,39.031,38.7881,39.022,107700.0
2008-07-21 11:30:00,43.39,43.39,43.02,43.05,120300.0,39.031,39.031,38.6982,38.7252,120300.0
2008-07-21 12:00:00,43.05,43.42,43.03,43.41,95500.0,38.7252,39.058,38.7072,39.049,95500.0
2008-07-21 12:30:00,43.41,43.72,43.41,43.67,132300.0,39.049,39.3279,39.049,39.2829,132300.0
2008-07-21 13:00:00,43.66,43.8,43.61,43.74,127300.0,39.2739,39.3998,39.2289,39.3459,127300.0
2008-07-21 13:30:00,43.74,43.81,43.66,43.77,105600.0,39.3459,39.4088,39.2739,39.3728,105600.0
2008-07-21 14:00:00,43.77,43.88,43.68,43.78,139200.0,39.3728,39.4718,39.2919,39.3818,139200.0
2008-07-21 14:30:00,43.77,43.83,43.62,43.64,98700.0,39.3728,39.4268,39.2379,39.2559,98700.0
2008-07-21 15:00:00,43.64,43.72,43.48,43.5,147500.0,39.2559,39.3279,39.112,39.13,147500.0
2008-07-21 15:30:00,43.5,43.52,43.39,43.48,231400.0,39.13,39.148,39.031,39.112,231400.0
2008-07-22 09:30:00,43.29,43.69,42.83,43.49,633400.0,38.9411,39.3009,38.5273,39.121,633400.0
2008-07-22 10:00:00,43.49,43.74,43.23,43.36,195900.0,39.121,39.3459,38.8871,39.004,195900.0
2008-07-22 10:30:00,43.36,43.45,43.08,43.17,115000.0,39.004,39.085,38.7522,38.8331,115000.0
2008-07-22 11:00:00,43.15,43.53,43.15,43.47,152700.0,38.8151,39.157,38.8151,39.103,152700.0
2008-07-22 11:30:00,43.47,43.47,42.98,43.03,116200.0,39.103,39.103,38.6622,38.7072,116200.0
2008-07-22 12:00:00,43.01,43.15,42.92,43.01,161000.0,38.6892,38.8151,38.6082,38.6892,161000.0
2008-07-22 12:30:00,42.99,43.13,42.85,43.12,101700.0,38.6712,38.7971,38.5453,38.7881,101700.0
2008-07-22 13:00:00,43.1,43.19,42.94,43.18,52000.0,38.7701,38.8511,38.6262,38.8421,52000.0
2008-07-22 13:30:00,43.18,43.26,43.12,43.25,87100.0,38.8421,38.9141,38.7881,38.9051,87100.0
2008-07-22 14:00:00,43.26,43.32,43.08,43.29,119900.0,38.9141,38.968,38.7522,38.9411,119900.0
2008-07-22 14:30:00,43.31,43.62,43.24,43.52,144200.0,38.9591,39.2379,38.8961,39.148,144200.0
2008-07-22 15:00:00,43.51,43.6,43.44,43.58,171800.0,39.139,39.2199,39.076,39.2019,171800.0
2008-07-22 15:30:00,43.57,44.24,43.51,44.06,527200.0,39.1929,39.7956,39.139,39.6337,527200.0
2008-07-23 09:30:00,43.98,44.25,43.29,43.43,626400.0,39.5617,39.8046,38.9411,39.067,626400.0
2008-07-23 10:00:00,43.44,43.76,43.29,43.63,276900.0,39.076,39.3638,38.9411,39.2469,276900.0
2008-07-23 10:30:00,43.63,44.09,43.49,43.59,273100.0,39.2469,39.6607,39.121,39.2109,273100.0
2008-07-23 11:00:00,43.58,43.81,43.44,43.77,121000.0,39.2019,39.4088,39.076,39.3728,121000.0
2008-07-23 11:30:00,43.79,43.88,43.52,43.57,150300.0,39.3908,39.4718,39.148,39.1929,150300.0
2008-07-23 12:00:00,43.59,43.94,43.59,43.84,205300.0,39.2109,39.5258,39.2109,39.4358,205300.0
2008-07-23 12:30:00,43.85,43.95,43.68,43.7,123800.0,39.4448,39.5348,39.2919,39.3099,123800.0
2008-07-23 13:00:00,43.7,43.74,43.42,43.44,105900.0,39.3099,39.3459,39.058,39.076,105900.0
2008-07-23 13:30:00,43.43,43.52,43.2,43.24,156800.0,39.067,39.148,38.8601,38.8961,156800.0
2008-07-23 14:00:00,43.24,43.52,43.24,43.44,173900.0,38.8961,39.148,38.8961,39.076,173900.0
2008-07-23 14:30:00,43.46,43.55,43.27,43.42,149400.0,39.094,39.1749,38.9231,39.058,149400.0
2008-07-23 15:00:00,43.41,43.58,43.3,43.34,232600.0,39.049,39.2019,38.9501,38.986,232600.0
2008-07-23 15:30:00,43.34,43.47,43.21,43.42,347800.0,38.986,39.103,38.8691,39.058,347800.0
2008-07-24 09:30:00,43.6,43.9,43.13,43.72,520900.0,39.2199,39.4898,38.7971,39.3279,520900.0
2008-07-24 10:00:00,43.7,44.01,43.61,43.8,291700.0,39.3099,39.5887,39.2289,39.3998,291700.0
2008-07-24 10:30:00,43.8,43.96,43.68,43.74,178700.0,39.3998,39.5438,39.2919,39.3459,178700.0
2008-07-24 11:00:00,43.72,43.81,43.38,43.42,149200.0,39.3279,39.4088,39.022,39.058,149200.0
2008-07-24 11:30:00,43.41,43.48,43.27,43.32,145400.0,39.049,39.112,38.9231,38.968,145400.0
2008-07-24 12:00:00,43.32,43.35,42.96,42.96,174900.0,38.968,38.995,38.6442,38.6442,174900.0
2008-07-24 12:30:00,42.96,43.0,42.6,42.65,199500.0,38.6442,38.6802,38.3204,38.3654,199500.0
2008-07-24 13:00:00,42.65,42.73,42.43,42.59,262900.0,38.3654,38.4373,38.1675,38.3114,262900.0
2008-07-24 13:30:00,42.59,42.7,42.55,42.64,203700.0,38.3114,38.4103,38.2754,38.3564,203700.0
2008-07-24 14:00:00,42.63,42.69,42.4,42.44,288800.0,38.3474,38.4013,38.1405,38.1765,288800.0
2008-07-24 14:30:00,42.43,42.51,42.08,42.22,278000.0,38.1675,38.2394,37.8526,37.9786,278000.0
2008-07-24 15:00:00,42.23,42.37,42.06,42.1,302600.0,37.9876,38.1135,37.8346,37.8706,302600.0
2008-07-24 15:30:00,42.1,42.18,41.77,41.96,526000.0,37.8706,37.9426,37.5738,37.7447,526000.0
2008-07-25 09:30:00,43.69,43.83,41.26,42.22,770700.0,39.3009,39.4268,37.115,37.9786,770700.0
2008-07-25 10:00:00,42.22,42.46,42.06,42.07,185100.0,37.9786,38.1944,37.8346,37.8436,185100.0
2008-07-25 10:30:00,42.06,42.23,41.93,42.09,140800.0,37.8346,37.9876,37.7177,37.8616,140800.0
2008-07-25 11:00:00,42.09,42.09,41.75,41.79,159800.0,37.8616,37.8616,37.5558,37.5918,159800.0
2008-07-25 11:30:00,41.78,42.04,41.78,41.92,103500.0,37.5828,37.8166,37.5828,37.7087,103500.0
2008-07-25 12:00:00,41.92,41.93,41.75,41.83,105700.0,37.7087,37.7177,37.5558,37.6277,105700.0
2008-07-25 12:30:00,41.83,41.89,41.76,41.85,114200.0,37.6277,37.6817,37.5648,37.6457,114200.0
2008-07-25 13:00:00,41.85,41.86,41.46,41.48,189400.0,37.6457,37.6547,37.2949,37.3129,189400.0
2008-07-25 13:30:00,41.48,41.74,41.45,41.72,84900.0,37.3129,37.5468,37.2859,37.5288,84900.0
2008-07-25 14:00:00,41.72,41.82,41.7,41.77,122100.0,37.5288,37.6187,37.5108,37.5738,122100.0
2008-07-25 14:30:00,41.77,42.05,41.73,41.97,139200.0,37.5738,37.8256,37.5378,37.7537,139200.0
2008-07-25 15:00:00,41.96,41.98,41.73,41.79,158300.0,37.7447,37.7627,37.5378,37.5918,158300.0
2008-07-25 15:30:00,41.79,42.0,41.77,41.95,286100.0,37.5918,37.7807,37.5738,37.7357,286100.0
2008-07-28 09:30:00,41.92,43.12,41.65,43.04,574300.0,37.7087,38.7881,37.4658,38.7162,574300.0
2008-07-28 10:00:00,43.06,43.88,43.01,43.76,325600.0,38.7342,39.4718,38.6892,39.3638,325600.0
2008-07-28 10:30:00,43.77,43.8,42.63,42.78,264500.0,39.3728,39.3998,38.3474,38.4823,264500.0
2008-07-28 11:00:00,42.77,43.34,42.77,43.25,159700.0,38.4733,38.986,38.4733,38.9051,159700.0
2008-07-28 11:30:00,43.22,43.35,42.78,42.92,159700.0,38.8781,38.995,38.4823,38.6082,159700.0
2008-07-28 12:00:00,42.92,43.31,42.88,43.27,135200.0,38.6082,38.9591,38.5723,38.9231,135200.0
2008-07-28 12:30:00,43.26,43.29,43.07,43.08,110000.0,38.9141,38.9411,38.7432,38.7522,110000.0
2008-07-28 13:00:00,43.08,43.58,43.02,43.51,253200.0,38.7522,39.2019,38.6982,39.139,253200.0
2008-07-28 13:30:00,43.51,43.57,43.39,43.44,109800.0,39.139,39.1929,39.031,39.076,109800.0
2008-07-28 14:00:00,43.45,43.47,43.05,43.17,116500.0,39.085,39.103,38.7252,38.8331,116500.0
2008-07-28 14:30:00,43.17,43.26,42.58,42.63,162600.0,38.8331,38.9141,38.3024,38.3474,162600.0
2008-07-28 15:00:00,42.63,42.98,42.53,42.86,204200.0,38.3474,38.6622,38.2574,38.5543,204200.0
2008-07-28 15:30:00,42.86,42.87,42.35,42.64,615800.0,38.5543,38.5633,38.0955,38.3564,615800.0
2008-07-29 09:30:00,43.03,44.55,42.9,43.83,646000.0,38.7072,40.0745,38.5902,39.4268,646000.0
2008-07-29 10:00:00,43.83,44.26,43.66,44.07,393800.0,39.4268,39.8136,39.2739,39.6427,393800.0
2008-07-29 10:30:00,44.07,44.22,43.83,44.0,264500.0,39.6427,39.7776,39.4268,39.5797,264500.0
2008-07-29 11:00:00,44.01,44.02,43.77,43.89,170800.0,39.5887,39.5977,39.3728,39.4808,170800.0
2008-07-29 11:30:00,43.92,44.1,43.81,44.09,132400.0,39.5078,39.6697,39.4088,39.6607,132400.0
2008-07-29 12:00:00,44.09,44.12,43.92,43.99,103700.0,39.6607,39.6877,39.5078,39.5707,103700.0
2008-07-29 12:30:00,43.99,44.04,43.81,44.04,103800.0,39.5707,39.6157,39.4088,39.6157,103800.0
2008-07-29 13:00:00,44.04,44.06,43.85,43.94,80700.0,39.6157,39.6337,39.4448,39.5258,80700.0
2008-07-29 13:30:00,43.94,44.04,43.9,43.98,86200.0,39.5258,39.6157,39.4898,39.5617,86200.0
2008-07-29 14:00:00,43.98,44.17,43.88,44.16,154500.0,39.5617,39.7327,39.4718,39.7237,154500.0
2008-07-29 14:30:00,44.17,44.18,43.82,43.95,160200.0,39.7327,39.7417,39.4178,39.5348,160200.0
2008-07-29 15:00:00,43.94,44.02,43.76,43.92,244200.0,39.5258,39.5977,39.3638,39.5078,244200.0
2008-07-29 15:30:00,43.92,44.45,43.9,44.42,623400.0,39.5078,39.9845,39.4898,39.9575,623400.0
2008-07-30 09:30:00,45.74,46.27,44.67,44.79,791000.0,41.1449,41.6217,40.1824,40.2904,791000.0
2008-07-30 10:00:00,44.8,45.09,44.79,44.9,253600.0,40.2994,40.5602,40.2904,40.3893,253600.0
2008-07-30 10:30:00,44.9,45.1,44.82,45.03,274000.0,40.3893,40.5692,40.3174,40.5063,274000.0
2008-07-30 11:00:00,45.06,45.2,44.85,45.01,169600.0,40.5332,40.6592,40.3443,40.4883,169600.0
2008-07-30 11:30:00,45.03,45.1,44.98,45.04,96700.0,40.5063,40.5692,40.4613,40.5153,96700.0
2008-07-30 12:00:00,45.02,45.03,44.73,44.81,80600.0,40.4973,40.5063,40.2364,40.3084,80600.0
2008-07-30 12:30:00,44.83,44.83,44.46,44.67,83300.0,40.3264,40.3264,39.9935,40.1824,83300.0
2008-07-30 13:00:00,44.67,44.88,44.56,44.79,134300.0,40.1824,40.3713,40.0835,40.2904,134300.0
2008-07-30 13:30:00,44.81,44.84,44.52,44.57,87300.0,40.3084,40.3353,40.0475,40.0925,87300.0
2008-07-30 14:00:00,44.58,44.84,44.52,44.8,115100.0,40.1015,40.3353,40.0475,40.2994,115100.0
2008-07-30 14:30:00,44.8,45.0,44.7,45.0,175700.0,40.2994,40.4793,40.2094,40.4793,175700.0
2008-07-30 15:00:00,45.01,45.22,44.84,45.2,175400.0,40.4883,40.6772,40.3353,40.6592,175400.0
2008-07-30 15:30:00,45.21,45.47,45.2,45.38,387900.0,40.6682,40.9021,40.6592,40.8211,387900.0
2008-07-31 09:30:00,44.97,45.35,44.84,45.25,292200.0,40.4523,40.7941,40.3353,40.7042,292200.0
2008-07-31 10:00:00,45.24,45.34,45.04,45.22,203100.0,40.6952,40.7851,40.5153,40.6772,203100.0
2008-07-31 10:30:00,45.22,45.25,45.05,45.2,189500.0,40.6772,40.7042,40.5243,40.6592,189500.0
2008-07-31 11:00:00,45.19,45.22,45.02,45.03,124000.0,40.6502,40.6772,40.4973,40.5063,124000.0
2008-07-31 11:30:00,45.02,45.16,44.99,45.09,82100.0,40.4973,40.6232,40.4703,40.5602,82100.0
2008-07-31 12:00:00,45.09,45.16,44.9,44.94,116400.0,40.5602,40.6232,40.3893,40.4253,116400.0
2008-07-31 12:30:00,44.93,45.06,44.92,45.0,151600.0,40.4163,40.5332,40.4073,40.4793,151600.0
2008-07-31 13:00:00,45.01,45.18,44.94,45.06,114000.0,40.4883,40.6412,40.4253,40.5332,114000.0
2008-07-31 13:30:00,45.04,45.09,44.85,44.87,151400.0,40.5153,40.5602,40.3443,40.3623,151400.0
2008-07-31 14:00:00,44.87,45.03,44.86,44.95,108200.0,40.3623,40.5063,40.3533,40.4343,108200.0
2008-07-31 14:30:00,44.95,45.1,44.87,44.91,200100.0,40.4343,40.5692,40.3623,40.3983,200100.0
2008-07-31 15:00:00,44.92,45.0,44.79,44.88,145600.0,40.4073,40.4793,40.2904,40.3713,145600.0
2008-07-31 15:30:00,44.89,44.89,44.51,44.61,407000.0,40.3803,40.3803,40.0385,40.1285,407000.0
2008-08-01 09:30:00,44.49,44.7,44.1,44.33,469700.0,40.0205,40.2094,39.6697,39.8766,469700.0
2008-08-01 10:00:00,44.34,44.49,43.87,44.24,202500.0,39.8856,40.0205,39.4628,39.7956,202500.0
2008-08-01 10:30:00,44.22,44.43,44.16,44.25,113300.0,39.7776,39.9665,39.7237,39.8046,113300.0
2008-08-01 11:00:00,44.26,44.38,44.1,44.33,76300.0,39.8136,39.9216,39.6697,39.8766,76300.0
2008-08-01 11:30:00,44.31,44.49,44.3,44.39,62500.0,39.8586,40.0205,39.8496,39.9306,62500.0
2008-08-01 12:00:00,44.41,44.42,44.12,44.13,77700.0,39.9485,39.9575,39.6877,39.6967,77700.0
2008-08-01 12:30:00,44.13,44.16,44.0,44.09,112000.0,39.6967,39.7237,39.5797,39.6607,112000.0
2008-08-01 13:00:00,44.11,44.39,44.11,44.34,92200.0,39.6787,39.9306,39.6787,39.8856,92200.0
2008-08-01 13:30:00,44.36,44.49,44.24,44.39,149200.0,39.9036,40.0205,39.7956,39.9306,149200.0
2008-08-01 14:00:00,44.4,44.48,44.21,44.3,109100.0,39.9396,40.0115,39.7686,39.8496,109100.0
2008-08-01 14:30:00,44.3,44.55,44.24,44.48,134600.0,39.8496,40.0745,39.7956,40.0115,134600.0
2008-08-01 15:00:00,44.49,44.57,44.32,44.34,113200.0,40.0205,40.0925,39.8676,39.8856,113200.0
2008-08-01 15:30:00,44.34,44.57,44.26,44.35,286000.0,39.8856,40.0925,39.8136,39.8946,286000.0
2008-08-04 09:30:00,44.03,44.46,43.95,44.46,347100.0,39.6067,39.9935,39.5348,39.9935,347100.0
2008-08-04 10:00:00,44.43,44.54,43.97,43.97,118600.0,39.9665,40.0655,39.5527,39.5527,118600.0
2008-08-04 10:30:00,43.98,43.99,43.7,43.88,116300.0,39.5617,39.5707,39.3099,39.4718,116300.0
2008-08-04 11:00:00,43.88,43.93,43.7,43.79,86000.0,39.4718,39.5168,39.3099,39.3908,86000.0
2008-08-04 11:30:00,43.79,44.01,43.74,43.85,168200.0,39.3908,39.5887,39.3459,39.4448,168200.0
2008-08-04 12:00:00,43.85,43.92,43.64,43.73,150900.0,39.4448,39.5078,39.2559,39.3369,150900.0
2008-08-04 12:30:00,43.73,43.74,43.49,43.55,124400.0,39.3369,39.3459,39.121,39.1749,124400.0
2008-08-04 13:00:00,43.53,43.58,43.38,43.49,81600.0,39.157,39.2019,39.022,39.121,81600.0
2008-08-04 13:30:00,43.49,43.52,43.43,43.47,75200.0,39.121,39.148,39.067,39.103,75200.0
2008-08-04 14:00:00,43.47,43.53,43.41,43.46,130700.0,39.103,39.157,39.049,39.094,130700.0
2008-08-04 14:30:00,43.46,43.54,43.44,43.51,159700.0,39.094,39.1659,39.076,39.139,159700.0
2008-08-04 15:00:00,43.51,43.6,43.39,43.42,210500.0,39.139,39.2199,39.031,39.058,210500.0
2008-08-04 15:30:00,43.41,43.49,43.21,43.24,477300.0,39.049,39.121,38.8691,38.8961,477300.0
2008-08-05 09:30:00,43.55,43.63,43.15,43.29,486400.0,39.1749,39.2469,38.8151,38.9411,486400.0
2008-08-05 10:00:00,43.29,43.31,43.07,43.08,222000.0,38.9411,38.9591,38.7432,38.7522,222000.0
2008-08-05 10:30:00,43.09,43.27,43.07,43.22,180800.0,38.7612,38.9231,38.7432,38.8781,180800.0
2008-08-05 11:00:00,43.23,43.3,43.13,43.15,127400.0,38.8871,38.9501,38.7971,38.8151,127400.0
2008-08-05 11:30:00,43.15,43.19,43.05,43.19,98600.0,38.8151,38.8511,38.7252,38.8511,98600.0
2008-08-05 12:00:00,43.19,43.31,43.14,43.26,158500.0,38.8511,38.9591,38.8061,38.9141,158500.0
2008-08-05 12:30:00,43.25,43.36,43.16,43.2,151200.0,38.9051,39.004,38.8241,38.8601,151200.0
2008-08-05 13:00:00,43.19,43.27,43.16,43.23,121700.0,38.8511,38.9231,38.8241,38.8871,121700.0
2008-08-05 13:30:00,43.23,43.35,43.23,43.3,120700.0,38.8871,38.995,38.8871,38.9501,120700.0
2008-08-05 14:00:00,43.29,43.56,43.1,43.29,318100.0,38.9411,39.1839,38.7701,38.9411,318100.0
2008-08-05 14:30:00,43.3,43.54,43.24,43.51,270700.0,38.9501,39.1659,38.8961,39.139,270700.0
2008-08-05 15:00:00,43.51,43.68,43.5,43.68,226600.0,39.139,39.2919,39.13,39.2919,226600.0
2008-08-05 15:30:00,43.69,43.99,43.65,43.91,437200.0,39.3009,39.5707,39.2649,39.4988,437200.0
2008-08-06 09:30:00,43.9,44.72,43.9,44.7,516600.0,39.4898,40.2274,39.4898,40.2094,516600.0
2008-08-06 10:00:00,44.7,44.73,44.44,44.56,187800.0,40.2094,40.2364,39.9755,40.0835,187800.0
2008-08-06 10:30:00,44.57,44.75,44.46,44.74,203500.0,40.0925,40.2544,39.9935,40.2454,203500.0
2008-08-06 11:00:00,44.74,44.81,44.66,44.67,183100.0,40.2454,40.3084,40.1734,40.1824,183100.0
2008-08-06 11:30:00,44.68,44.7,44.39,44.45,104000.0,40.1914,40.2094,39.9306,39.9845,104000.0
2008-08-06 12:00:00,44.44,44.45,44.27,44.32,91300.0,39.9755,39.9845,39.8226,39.8676,91300.0
2008-08-06 12:30:00,44.33,44.39,44.23,44.35,75000.0,39.8766,39.9306,39.7866,39.8946,75000.0
2008-08-06 13:00:00,44.35,44.35,44.22,44.28,62900.0,39.8946,39.8946,39.7776,39.8316,62900.0
2008-08-06 13:30:00,44.3,44.38,44.24,44.31,101000.0,39.8496,39.9216,39.7956,39.8586,101000.0
2008-08-06 14:00:00,44.3,44.31,44.16,44.17,129300.0,39.8496,39.8586,39.7237,39.7327,129300.0
2008-08-06 14:30:00,44.17,44.35,44.13,44.27,162800.0,39.7327,39.8946,39.6967,39.8226,162800.0
2008-08-06 15:00:00,44.27,44.33,44.12,44.15,187000.0,39.8226,39.8766,39.6877,39.7147,187000.0
2008-08-06 15:30:00,44.16,44.36,44.06,44.35,343500.0,39.7237,39.9036,39.6337,39.8946,343500.0
2008-08-07 09:30:00,44.02,44.45,43.48,43.71,401700.0,39.5977,39.9845,39.112,39.3189,401700.0
2008-08-07 10:00:00,43.73,43.98,43.71,43.77,105200.0,39.3369,39.5617,39.3189,39.3728,105200.0
2008-08-07 10:30:00,43.77,43.82,43.65,43.74,85400.0,39.3728,39.4178,39.2649,39.3459,85400.0
2008-08-07 11:00:00,43.73,43.75,43.56,43.63,93700.0,39.3369,39.3549,39.1839,39.2469,93700.0
2008-08-07 11:30:00,43.62,43.79,43.6,43.69,61900.0,39.2379,39.3908,39.2199,39.3009,61900.0
2008-08-07 12:00:00,43.69,43.78,43.61,43.77,57300.0,39.3009,39.3818,39.2289,39.3728,57300.0
2008-08-07 12:30:00,43.78,43.84,43.75,43.79,91500.0,39.3818,39.4358,39.3549,39.3908,91500.0
2008-08-07 13:00:00,43.78,43.84,43.66,43.8,76700.0,39.3818,39.4358,39.2739,39.3998,76700.0
2008-08-07 13:30:00,43.81,43.95,43.77,43.78,78500.0,39.4088,39.5348,39.3728,39.3818,78500.0
2008-08-07 14:00:00,43.77,43.78,43.52,43.52,59600.0,39.3728,39.3818,39.148,39.148,59600.0
2008-08-07 14:30:00,43.54,43.62,43.2,43.2,131600.0,39.1659,39.2379,38.8601,38.8601,131600.0
2008-08-07 15:00:00,43.2,43.23,43.01,43.03,187200.0,38.8601,38.8871,38.6892,38.7072,187200.0
2008-08-07 15:30:00,43.02,43.04,42.59,42.76,704100.0,38.6982,38.7162,38.3114,38.4643,704100.0
2008-08-08 09:30:00,42.81,43.1,42.42,42.8,368800.0,38.5093,38.7701,38.1585,38.5003,368800.0
2008-08-08 10:00:00,42.81,43.16,42.65,43.08,191400.0,38.5093,38.8241,38.3654,38.7522,191400.0
2008-08-08 10:30:00,43.07,43.23,43.06,43.18,98000.0,38.7432,38.8871,38.7342,38.8421,98000.0
2008-08-08 11:00:00,43.18,43.22,43.1,43.2,117300.0,38.8421,38.8781,38.7701,38.8601,117300.0
2008-08-08 11:30:00,43.2,43.29,42.99,43.05,163200.0,38.8601,38.9411,38.6712,38.7252,163200.0
2008-08-08 12:00:00,43.04,43.28,42.99,43.27,94300.0,38.7162,38.9321,38.6712,38.9231,94300.0
2008-08-08 12:30:00,43.26,43.31,43.25,43.26,103400.0,38.9141,38.9591,38.9051,38.9141,103400.0
2008-08-08 13:00:00,43.26,43.46,43.24,43.41,120600.0,38.9141,39.094,38.8961,39.049,120600.0
2008-08-08 13:30:00,43.41,43.46,43.31,43.33,97700.0,39.049,39.094,38.9591,38.977,97700.0
2008-08-08 14:00:00,43.33,43.57,43.33,43.56,95800.0,38.977,39.1929,38.977,39.1839,95800.0
2008-08-08 14:30:00,43.57,43.61,43.47,43.52,141800.0,39.1929,39.2289,39.103,39.148,141800.0
2008-08-08 15:00:00,43.53,43.62,43.46,43.48,146600.0,39.157,39.2379,39.094,39.112,146600.0
2008-08-08 15:30:00,43.46,43.64,43.39,43.46,353100.0,39.094,39.2559,39.031,39.094,353100.0
2008-08-11 09:30:00,43.48,43.81,43.45,43.56,454600.0,39.112,39.4088,39.085,39.1839,454600.0
2008-08-11 10:00:00,43.56,43.63,43.5,43.57,84600.0,39.1839,39.2469,39.13,39.1929,84600.0
2008-08-11 10:30:00,43.56,43.59,43.31,43.54,87200.0,39.1839,39.2109,38.9591,39.1659,87200.0
2008-08-11 11:00:00,43.55,43.66,43.42,43.51,133200.0,39.1749,39.2739,39.058,39.139,133200.0
2008-08-11 11:30:00,43.51,43.56,43.41,43.43,172200.0,39.139,39.1839,39.049,39.067,172200.0
2008-08-11 12:00:00,43.43,43.54,43.35,43.48,132000.0,39.067,39.1659,38.995,39.112,132000.0
2008-08-11 12:30:00,43.48,43.53,43.37,43.38,100500.0,39.112,39.157,39.013,39.022,100500.0
2008-08-11 13:00:00,43.38,43.38,43.27,43.35,143500.0,39.022,39.022,38.9231,38.995,143500.0
2008-08-11 13:30:00,43.34,43.4,43.18,43.2,213600.0,38.986,39.04,38.8421,38.8601,213600.0
2008-08-11 14:00:00,43.18,43.27,43.05,43.06,185500.0,38.8421,38.9231,38.7252,38.7342,185500.0
2008-08-11 14:30:00,43.06,43.08,42.85,43.03,172600.0,38.7342,38.7522,38.5453,38.7072,172600.0
2008-08-11 15:00:00,43.03,43.19,42.8,42.95,152100.0,38.7072,38.8511,38.5003,38.6352,152100.0
2008-08-11 15:30:00,42.94,43.2,42.76,43.18,286000.0,38.6262,38.8601,38.4643,38.8421,286000.0
2008-08-12 09:30:00,42.91,43.0,42.61,42.82,355600.0,38.5992,38.6802,38.3294,38.5183,355600.0
2008-08-12 10:00:00,42.8,42.95,42.7,42.72,167600.0,38.5003,38.6352,38.4103,38.4283,167600.0
2008-08-12 10:30:00,42.72,42.84,42.68,42.84,129800.0,38.4283,38.5363,38.3923,38.5363,129800.0
2008-08-12 11:00:00,42.84,43.09,42.77,43.03,192800.0,38.5363,38.7612,38.4733,38.7072,192800.0
2008-08-12 11:30:00,43.03,43.04,42.9,42.91,142800.0,38.7072,38.7162,38.5902,38.5992,142800.0
2008-08-12 12:00:00,42.91,43.05,42.79,43.04,159000.0,38.5992,38.7252,38.4913,38.7162,159000.0
2008-08-12 12:30:00,43.04,43.2,43.04,43.2,142800.0,38.7162,38.8601,38.7162,38.8601,142800.0
2008-08-12 13:00:00,43.2,43.2,43.06,43.08,138500.0,38.8601,38.8601,38.7342,38.7522,138500.0
2008-08-12 13:30:00,43.08,43.08,42.93,42.96,136900.0,38.7522,38.7522,38.6172,38.6442,136900.0
2008-08-12 14:00:00,42.96,43.0,42.9,42.97,153700.0,38.6442,38.6802,38.5902,38.6532,153700.0
2008-08-12 14:30:00,42.96,43.0,42.74,42.75,102600.0,38.6442,38.6802,38.4463,38.4553,102600.0
2008-08-12 15:00:00,42.74,42.76,42.56,42.65,200800.0,38.4463,38.4643,38.2844,38.3654,200800.0
2008-08-12 15:30:00,42.65,42.76,42.48,42.63,378000.0,38.3654,38.4643,38.2124,38.3474,378000.0
2008-08-13 09:30:00,42.28,42.45,41.87,42.13,406800.0,38.0325,38.1854,37.6637,37.8976,406800.0
2008-08-13 10:00:00,42.16,42.29,41.97,42.16,146400.0,37.9246,38.0415,37.7537,37.9246,146400.0
2008-08-13 10:30:00,42.16,42.25,42.03,42.22,157100.0,37.9246,38.0055,37.8076,37.9786,157100.0
2008-08-13 11:00:00,42.22,42.24,42.0,42.12,130300.0,37.9786,37.9965,37.7807,37.8886,130300.0
2008-08-13 11:30:00,42.12,42.15,41.9,41.95,122100.0,37.8886,37.9156,37.6907,37.7357,122100.0
2008-08-13 12:00:00,41.95,42.1,41.9,42.03,150200.0,37.7357,37.8706,37.6907,37.8076,150200.0
2008-08-13 12:30:00,42.04,42.23,42.04,42.2,161900.0,37.8166,37.9876,37.8166,37.9606,161900.0
2008-08-13 13:00:00,42.2,42.39,42.11,42.32,130200.0,37.9606,38.1315,37.8796,38.0685,130200.0
2008-08-13 13:30:00,42.32,42.58,42.32,42.51,146800.0,38.0685,38.3024,38.0685,38.2394,146800.0
2008-08-13 14:00:00,42.51,42.56,42.41,42.41,115000.0,38.2394,38.2844,38.1495,38.1495,115000.0
2008-08-13 14:30:00,42.41,42.8,42.33,42.77,152900.0,38.1495,38.5003,38.0775,38.4733,152900.0
2008-08-13 15:00:00,42.78,42.81,42.49,42.57,159000.0,38.4823,38.5093,38.2214,38.2934,159000.0
2008-08-13 15:30:00,42.57,42.57,42.11,42.29,331900.0,38.2934,38.2934,37.8796,38.0415,331900.0
2008-08-14 09:30:00,41.94,42.17,41.65,42.13,394900.0,37.7267,37.9336,37.4658,37.8976,394900.0
2008-08-14 10:00:00,42.16,42.48,42.13,42.47,154800.0,37.9246,38.2124,37.8976,38.2034,154800.0
2008-08-14 10:30:00,42.48,42.54,42.34,42.43,189900.0,38.2124,38.2664,38.0865,38.1675,189900.0
2008-08-14 11:00:00,42.44,42.67,42.4,42.59,133700.0,38.1765,38.3833,38.1405,38.3114,133700.0
2008-08-14 11:30:00,42.6,42.6,42.49,42.49,116200.0,38.3204,38.3204,38.2214,38.2214,116200.0
2008-08-14 12:00:00,42.5,42.63,42.45,42.51,121300.0,38.2304,38.3474,38.1854,38.2394,121300.0
2008-08-14 12:30:00,42.51,42.72,42.5,42.67,167800.0,38.2394,38.4283,38.2304,38.3833,167800.0
2008-08-14 13:00:00,42.67,42.7,42.26,42.58,90800.0,38.3833,38.4103,38.0145,38.3024,90800.0
2008-08-14 13:30:00,42.58,42.58,42.41,42.52,109400.0,38.3024,38.3024,38.1495,38.2484,109400.0
2008-08-14 14:00:00,42.51,42.66,42.51,42.58,127200.0,38.2394,38.3744,38.2394,38.3024,127200.0
2008-08-14 14:30:00,42.58,42.58,42.31,42.34,121300.0,38.3024,38.3024,38.0595,38.0865,121300.0
2008-08-14 15:00:00,42.34,42.48,42.24,42.34,162900.0,38.0865,38.2124,37.9965,38.0865,162900.0
2008-08-14 15:30:00,42.34,42.6,42.34,42.59,282500.0,38.0865,38.3204,38.0865,38.3114,282500.0
2008-08-15 09:30:00,42.52,43.44,42.52,43.03,647400.0,38.2484,39.076,38.2484,38.7072,647400.0
2008-08-15 10:00:00,43.03,43.06,42.64,42.78,224500.0,38.7072,38.7342,38.3564,38.4823,224500.0
2008-08-15 10:30:00,42.78,43.0,42.78,42.84,176700.0,38.4823,38.6802,38.4823,38.5363,176700.0
2008-08-15 11:00:00,42.83,42.83,42.42,42.51,202700.0,38.5273,38.5273,38.1585,38.2394,202700.0
2008-08-15 11:30:00,42.51,42.59,42.35,42.43,159500.0,38.2394,38.3114,38.0955,38.1675,159500.0
2008-08-15 12:00:00,42.43,42.56,42.22,42.25,140800.0,38.1675,38.2844,37.9786,38.0055,140800.0
2008-08-15 12:30:00,42.25,42.46,42.24,42.29,134000.0,38.0055,38.1944,37.9965,38.0415,134000.0
2008-08-15 13:00:00,42.29,42.36,42.22,42.28,133700.0,38.0415,38.1045,37.9786,38.0325,133700.0
2008-08-15 13:30:00,42.28,42.32,42.24,42.28,116500.0,38.0325,38.0685,37.9965,38.0325,116500.0
2008-08-15 14:00:00,42.28,42.32,42.1,42.12,148700.0,38.0325,38.0685,37.8706,37.8886,148700.0
2008-08-15 14:30:00,42.13,42.28,42.13,42.28,134500.0,37.8976,38.0325,37.8976,38.0325,134500.0
2008-08-15 15:00:00,42.29,42.33,42.13,42.19,222000.0,38.0415,38.0775,37.8976,37.9516,222000.0
2008-08-15 15:30:00,42.18,42.37,42.1,42.32,329900.0,37.9426,38.1135,37.8706,38.0685,329900.0
2008-08-18 09:30:00,42.21,42.52,41.8,41.99,222400.0,37.9696,38.2484,37.6007,37.7717,222400.0
2008-08-18 10:00:00,41.99,42.08,41.91,42.03,230400.0,37.7717,37.8526,37.6997,37.8076,230400.0
2008-08-18 10:30:00,42.04,42.08,41.93,41.99,174800.0,37.8166,37.8526,37.7177,37.7717,174800.0
2008-08-18 11:00:00,41.99,42.05,41.9,41.94,135700.0,37.7717,37.8256,37.6907,37.7267,135700.0
2008-08-18 11:30:00,41.93,42.06,41.81,41.81,114600.0,37.7177,37.8346,37.6097,37.6097,114600.0
2008-08-18 12:00:00,41.81,41.85,41.64,41.84,139100.0,37.6097,37.6457,37.4568,37.6367,139100.0
2008-08-18 12:30:00,41.85,41.87,41.74,41.82,146700.0,37.6457,37.6637,37.5468,37.6187,146700.0
2008-08-18 13:00:00,41.82,41.89,41.81,41.86,123200.0,37.6187,37.6817,37.6097,37.6547,123200.0
2008-08-18 13:30:00,41.87,41.91,41.72,41.72,88700.0,37.6637,37.6997,37.5288,37.5288,88700.0
2008-08-18 14:00:00,41.71,41.75,41.62,41.71,212600.0,37.5198,37.5558,37.4388,37.5198,212600.0
2008-08-18 14:30:00,41.72,41.72,41.56,41.63,146500.0,37.5288,37.5288,37.3849,37.4478,146500.0
2008-08-18 15:00:00,41.62,41.71,41.47,41.68,212700.0,37.4388,37.5198,37.3039,37.4928,212700.0
2008-08-18 15:30:00,41.69,41.81,41.47,41.6,291600.0,37.5018,37.6097,37.3039,37.4208,291600.0
2008-08-19 09:30:00,41.26,41.64,41.02,41.24,200700.0,37.115,37.4568,36.8991,37.097,200700.0
2008-08-19 10:00:00,41.23,41.37,41.12,41.16,90100.0,37.088,37.2139,36.9891,37.025,90100.0
2008-08-19 10:30:00,41.16,41.35,41.08,41.16,103400.0,37.025,37.196,36.9531,37.025,103400.0
2008-08-19 11:00:00,41.16,41.17,40.79,40.92,133000.0,37.025,37.034,36.6922,36.8092,133000.0
2008-08-19 11:30:00,40.92,40.96,40.84,40.89,77500.0,36.8092,36.8451,36.7372,36.7822,77500.0
2008-08-19 12:00:00,40.88,40.98,40.76,40.92,129400.0,36.7732,36.8631,36.6652,36.8092,129400.0
2008-08-19 12:30:00,40.92,41.04,40.82,40.98,92100.0,36.8092,36.9171,36.7192,36.8631,92100.0
2008-08-19 13:00:00,40.98,41.11,40.97,41.02,98600.0,36.8631,36.9801,36.8541,36.8991,98600.0
2008-08-19 13:30:00,41.03,41.22,41.03,41.1,85800.0,36.9081,37.079,36.9081,36.9711,85800.0
2008-08-19 14:00:00,41.08,41.13,40.96,40.97,74700.0,36.9531,36.9981,36.8451,36.8541,74700.0
2008-08-19 14:30:00,40.97,41.07,40.92,41.07,95500.0,36.8541,36.9441,36.8092,36.9441,95500.0
2008-08-19 15:00:00,41.07,41.13,40.87,41.02,136100.0,36.9441,36.9981,36.7642,36.8991,136100.0
2008-08-19 15:30:00,41.02,41.03,40.82,40.97,273800.0,36.8991,36.9081,36.7192,36.8541,273800.0
2008-08-20 09:30:00,40.95,41.19,40.66,40.78,184000.0,36.8361,37.052,36.5753,36.6832,184000.0
2008-08-20 10:00:00,40.78,41.18,40.64,41.09,139400.0,36.6832,37.043,36.5573,36.9621,139400.0
2008-08-20 10:30:00,41.09,41.19,40.93,41.17,141500.0,36.9621,37.052,36.8181,37.034,141500.0
2008-08-20 11:00:00,41.17,41.2,41.05,41.12,67300.0,37.034,37.061,36.9261,36.9891,67300.0
2008-08-20 11:30:00,41.12,41.13,40.95,41.02,65500.0,36.9891,36.9981,36.8361,36.8991,65500.0
2008-08-20 12:00:00,41.04,41.08,40.78,40.88,76400.0,36.9171,36.9531,36.6832,36.7732,76400.0
2008-08-20 12:30:00,40.9,40.97,40.79,40.86,42600.0,36.7912,36.8541,36.6922,36.7552,42600.0
2008-08-20 13:00:00,40.84,41.01,40.84,40.97,38100.0,36.7372,36.8901,36.7372,36.8541,38100.0
2008-08-20 13:30:00,40.97,41.01,40.84,40.88,167600.0,36.8541,36.8901,36.7372,36.7732,167600.0
2008-08-20 14:00:00,40.87,40.88,40.58,40.64,138200.0,36.7642,36.7732,36.5033,36.5573,138200.0
2008-08-20 14:30:00,40.64,40.81,40.61,40.78,142900.0,36.5573,36.7102,36.5303,36.6832,142900.0
2008-08-20 15:00:00,40.8,40.91,40.7,40.82,128800.0,36.7012,36.8002,36.6113,36.7192,128800.0
2008-08-20 15:30:00,40.82,41.25,40.77,41.21,376200.0,36.7192,37.106,36.6742,37.07,376200.0
2008-08-21 09:30:00,41.0,41.14,40.7,41.11,165600.0,36.8811,37.0071,36.6113,36.9801,165600.0
2008-08-21 10:00:00,41.1,41.19,40.93,40.94,93000.0,36.9711,37.052,36.8181,36.8271,93000.0
2008-08-21 10:30:00,40.96,41.0,40.64,40.84,116500.0,36.8451,36.8811,36.5573,36.7372,116500.0
2008-08-21 11:00:00,40.85,40.95,40.71,40.92,71800.0,36.7462,36.8361,36.6203,36.8092,71800.0
2008-08-21 11:30:00,40.95,41.35,40.93,41.32,269900.0,36.8361,37.196,36.8181,37.169,269900.0
2008-08-21 12:00:00,41.33,41.44,41.06,41.1,91000.0,37.178,37.2769,36.9351,36.9711,91000.0
2008-08-21 12:30:00,41.1,41.14,41.05,41.12,44600.0,36.9711,37.0071,36.9261,36.9891,44600.0
2008-08-21 13:00:00,41.12,41.31,41.11,41.23,60800.0,36.9891,37.16,36.9801,37.088,60800.0
2008-08-21 13:30:00,41.22,41.24,41.01,41.02,61000.0,37.079,37.097,36.8901,36.8991,61000.0
2008-08-21 14:00:00,41.02,41.18,40.98,41.12,75600.0,36.8991,37.043,36.8631,36.9891,75600.0
2008-08-21 14:30:00,41.12,41.26,41.11,41.11,69700.0,36.9891,37.115,36.9801,36.9801,69700.0
2008-08-21 15:00:00,41.13,41.24,41.02,41.02,87600.0,36.9981,37.097,36.8991,36.8991,87600.0
2008-08-21 15:30:00,41.02,41.17,40.86,40.89,219000.0,36.8991,37.034,36.7552,36.7822,219000.0
2008-08-22 09:30:00,41.13,41.81,40.93,41.81,179500.0,36.9981,37.6097,36.8181,37.6097,179500.0
2008-08-22 10:00:00,41.8,41.98,41.63,41.93,105600.0,37.6007,37.7627,37.4478,37.7177,105600.0
2008-08-22 10:30:00,41.93,42.0,41.86,41.97,97600.0,37.7177,37.7807,37.6547,37.7537,97600.0
2008-08-22 11:00:00,41.96,42.05,41.9,41.97,61800.0,37.7447,37.8256,37.6907,37.7537,61800.0
2008-08-22 11:30:00,41.98,42.02,41.89,42.01,59400.0,37.7627,37.7986,37.6817,37.7897,59400.0
2008-08-22 12:00:00,42.01,42.02,41.77,41.86,63800.0,37.7897,37.7986,37.5738,37.6547,63800.0
2008-08-22 12:30:00,41.85,41.95,41.8,41.89,66800.0,37.6457,37.7357,37.6007,37.6817,66800.0
2008-08-22 13:00:00,41.88,41.98,41.88,41.96,72800.0,37.6727,37.7627,37.6727,37.7447,72800.0
2008-08-22 13:30:00,41.95,42.01,41.89,41.93,86200.0,37.7357,37.7897,37.6817,37.7177,86200.0
2008-08-22 14:00:00,41.93,41.98,41.85,41.92,130700.0,37.7177,37.7627,37.6457,37.7087,130700.0
2008-08-22 14:30:00,41.91,41.96,41.73,41.74,84800.0,37.6997,37.7447,37.5378,37.5468,84800.0
2008-08-22 15:00:00,41.75,41.84,41.65,41.75,119700.0,37.5558,37.6367,37.4658,37.5558,119700.0
2008-08-22 15:30:00,41.74,42.06,41.74,42.06,273000.0,37.5468,37.8346,37.5468,37.8346,273000.0
2008-08-25 09:30:00,41.77,42.43,41.65,41.67,172900.0,37.5738,38.1675,37.4658,37.4838,172900.0
2008-08-25 10:00:00,41.68,41.83,41.66,41.73,82300.0,37.4928,37.6277,37.4748,37.5378,82300.0
2008-08-25 10:30:00,41.74,41.75,41.57,41.67,61300.0,37.5468,37.5558,37.3939,37.4838,61300.0
2008-08-25 11:00:00,41.67,41.71,41.56,41.63,50100.0,37.4838,37.5198,37.3849,37.4478,50100.0
2008-08-25 11:30:00,41.63,41.67,41.37,41.41,71700.0,37.4478,37.4838,37.2139,37.2499,71700.0
2008-08-25 12:00:00,41.42,41.44,41.29,41.37,69300.0,37.2589,37.2769,37.142,37.2139,69300.0
2008-08-25 12:30:00,41.38,41.47,41.36,41.44,51200.0,37.2229,37.3039,37.205,37.2769,51200.0
2008-08-25 13:00:00,41.43,41.51,41.41,41.46,48100.0,37.2679,37.3399,37.2499,37.2949,48100.0
2008-08-25 13:30:00,41.46,41.59,41.44,41.57,45000.0,37.2949,37.4118,37.2769,37.3939,45000.0
2008-08-25 14:00:00,41.56,41.56,41.47,41.48,48100.0,37.3849,37.3849,37.3039,37.3129,48100.0
2008-08-25 14:30:00,41.47,41.61,41.45,41.5,65400.0,37.3039,37.4298,37.2859,37.3309,65400.0
2008-08-25 15:00:00,41.49,41.54,41.44,41.49,91600.0,37.3219,37.3669,37.2769,37.3219,91600.0
2008-08-25 15:30:00,41.48,41.52,41.33,41.35,257000.0,37.3129,37.3489,37.178,37.196,257000.0
2008-08-26 09:30:00,41.22,41.52,40.95,41.39,104100.0,37.079,37.3489,36.8361,37.2319,104100.0
2008-08-26 10:00:00,41.39,41.58,41.34,41.36,101500.0,37.2319,37.4028,37.187,37.205,101500.0
2008-08-26 10:30:00,41.36,41.49,41.36,41.42,74800.0,37.205,37.3219,37.205,37.2589,74800.0
2008-08-26 11:00:00,41.42,41.45,41.29,41.36,69000.0,37.2589,37.2859,37.142,37.205,69000.0
2008-08-26 11:30:00,41.35,41.44,41.16,41.42,46800.0,37.196,37.2769,37.025,37.2589,46800.0
2008-08-26 12:00:00,41.44,41.51,41.39,41.45,54900.0,37.2769,37.3399,37.2319,37.2859,54900.0
2008-08-26 12:30:00,41.44,41.56,41.43,41.49,57300.0,37.2769,37.3849,37.2679,37.3219,57300.0
2008-08-26 13:00:00,41.5,41.52,41.45,41.48,74100.0,37.3309,37.3489,37.2859,37.3129,74100.0
2008-08-26 13:30:00,41.47,41.54,41.4,41.53,62300.0,37.3039,37.3669,37.2409,37.3579,62300.0
2008-08-26 14:00:00,41.53,41.58,41.41,41.5,195300.0,37.3579,37.4028,37.2499,37.3309,195300.0
2008-08-26 14:30:00,41.47,41.58,41.46,41.51,158900.0,37.3039,37.4028,37.2949,37.3399,158900.0
2008-08-26 15:00:00,41.52,41.7,41.4,41.66,194000.0,37.3489,37.5108,37.2409,37.4748,194000.0
2008-08-26 15:30:00,41.66,41.96,41.66,41.87,326100.0,37.4748,37.7447,37.4748,37.6637,326100.0
2008-08-27 09:30:00,41.95,42.52,41.84,42.51,189400.0,37.7357,38.2484,37.6367,38.2394,189400.0
2008-08-27 10:00:00,42.53,42.86,42.45,42.83,170100.0,38.2574,38.5543,38.1854,38.5273,170100.0
2008-08-27 10:30:00,42.83,42.89,42.68,42.81,129600.0,38.5273,38.5812,38.3923,38.5093,129600.0
2008-08-27 11:00:00,42.8,42.81,42.58,42.59,99400.0,38.5003,38.5093,38.3024,38.3114,99400.0
2008-08-27 11:30:00,42.59,42.63,42.48,42.56,84500.0,38.3114,38.3474,38.2124,38.2844,84500.0
2008-08-27 12:00:00,42.56,42.87,42.51,42.82,129600.0,38.2844,38.5633,38.2394,38.5183,129600.0
2008-08-27 12:30:00,42.81,42.86,42.74,42.81,89400.0,38.5093,38.5543,38.4463,38.5093,89400.0
2008-08-27 13:00:00,42.8,42.8,42.66,42.67,66100.0,38.5003,38.5003,38.3744,38.3833,66100.0
2008-08-27 13:30:00,42.67,42.68,42.57,42.64,76300.0,38.3833,38.3923,38.2934,38.3564,76300.0
2008-08-27 14:00:00,42.64,42.66,42.52,42.59,69400.0,38.3564,38.3744,38.2484,38.3114,69400.0
2008-08-27 14:30:00,42.59,42.83,42.59,42.75,91300.0,38.3114,38.5273,38.3114,38.4553,91300.0
2008-08-27 15:00:00,42.74,42.75,42.54,42.58,268900.0,38.4463,38.4553,38.2664,38.3024,268900.0
2008-08-27 15:30:00,42.58,43.0,42.52,42.98,397400.0,38.3024,38.6802,38.2484,38.6622,397400.0
2008-08-28 09:30:00,43.23,43.84,43.1,43.44,352900.0,38.9427,39.4922,38.8256,39.1318,352900.0
2008-08-28 10:00:00,43.42,43.45,43.17,43.17,122600.0,39.1138,39.1408,38.8886,38.8886,122600.0
2008-08-28 10:30:00,43.17,43.59,43.11,43.54,193600.0,38.8886,39.267,38.8346,39.2219,193600.0
2008-08-28 11:00:00,43.53,43.54,43.31,43.33,161900.0,39.2129,39.2219,39.0147,39.0328,161900.0
2008-08-28 11:30:00,43.33,43.73,43.33,43.65,187900.0,39.0328,39.3931,39.0328,39.321,187900.0
2008-08-28 12:00:00,43.63,43.64,43.39,43.49,115100.0,39.303,39.312,39.0868,39.1769,115100.0
2008-08-28 12:30:00,43.49,43.53,43.23,43.26,137800.0,39.1769,39.2129,38.9427,38.9697,137800.0
2008-08-28 13:00:00,43.26,43.28,43.21,43.26,67000.0,38.9697,38.9877,38.9247,38.9697,67000.0
2008-08-28 13:30:00,43.26,43.3,43.23,43.3,58700.0,38.9697,39.0057,38.9427,39.0057,58700.0
2008-08-28 14:00:00,43.3,43.49,43.15,43.49,92500.0,39.0057,39.1769,38.8706,39.1769,92500.0
2008-08-28 14:30:00,43.49,43.65,43.49,43.58,117900.0,39.1769,39.321,39.1769,39.258,117900.0
2008-08-28 15:00:00,43.57,43.58,43.41,43.5,134000.0,39.2489,39.258,39.1048,39.1859,134000.0
2008-08-28 15:30:00,43.5,43.76,43.42,43.68,395600.0,39.1859,39.4201,39.1138,39.348,395600.0
2008-08-29 09:30:00,43.57,44.08,43.52,44.03,341800.0,39.2489,39.7084,39.2039,39.6633,341800.0
2008-08-29 10:00:00,44.1,44.1,43.76,43.78,88800.0,39.7264,39.7264,39.4201,39.4381,88800.0
2008-08-29 10:30:00,43.78,43.79,43.41,43.44,71200.0,39.4381,39.4471,39.1048,39.1318,71200.0
2008-08-29 11:00:00,43.43,43.58,43.42,43.46,65400.0,39.1228,39.258,39.1138,39.1499,65400.0
2008-08-29 11:30:00,43.46,43.48,43.36,43.48,49100.0,39.1499,39.1679,39.0598,39.1679,49100.0
2008-08-29 12:00:00,43.48,43.52,43.32,43.35,62600.0,39.1679,39.2039,39.0237,39.0508,62600.0
2008-08-29 12:30:00,43.37,43.61,43.37,43.6,41200.0,39.0688,39.285,39.0688,39.276,41200.0
2008-08-29 13:00:00,43.61,43.83,43.6,43.78,62800.0,39.285,39.4832,39.276,39.4381,62800.0
2008-08-29 13:30:00,43.76,43.78,43.66,43.71,28900.0,39.4201,39.4381,39.33,39.3751,28900.0
2008-08-29 14:00:00,43.72,43.82,43.71,43.81,41000.0,39.3841,39.4742,39.3751,39.4651,41000.0
2008-08-29 14:30:00,43.81,43.82,43.69,43.78,38700.0,39.4651,39.4742,39.357,39.4381,38700.0
2008-08-29 15:00:00,43.78,43.8,43.5,43.51,61500.0,39.4381,39.4561,39.1859,39.1949,61500.0
2008-08-29 15:30:00,43.51,43.64,43.4,43.46,231100.0,39.1949,39.312,39.0958,39.1499,231100.0
2008-09-02 09:30:00,44.07,45.14,43.42,43.46,495600.0,39.6994,40.6632,39.1138,39.1499,495600.0
2008-09-02 10:00:00,43.46,43.77,43.42,43.61,150600.0,39.1499,39.4291,39.1138,39.285,150600.0
2008-09-02 10:30:00,43.61,43.68,43.14,43.46,144100.0,39.285,39.348,38.8616,39.1499,144100.0
2008-09-02 11:00:00,43.46,43.62,43.43,43.5,63200.0,39.1499,39.294,39.1228,39.1859,63200.0
2008-09-02 11:30:00,43.51,43.59,43.38,43.39,69200.0,39.1949,39.267,39.0778,39.0868,69200.0
2008-09-02 12:00:00,43.42,43.49,43.13,43.15,58100.0,39.1138,39.1769,38.8526,38.8706,58100.0
2008-09-02 12:30:00,43.16,43.18,43.03,43.11,64500.0,38.8796,38.8976,38.7625,38.8346,64500.0
2008-09-02 13:00:00,43.1,43.23,43.08,43.11,54800.0,38.8256,38.9427,38.8075,38.8346,54800.0
2008-09-02 13:30:00,43.11,43.26,42.92,43.0,85800.0,38.8346,38.9697,38.6634,38.7355,85800.0
2008-09-02 14:00:00,42.99,43.06,42.76,42.89,100800.0,38.7265,38.7895,38.5193,38.6364,100800.0
2008-09-02 14:30:00,42.89,43.04,42.75,42.81,71600.0,38.6364,38.7715,38.5103,38.5643,71600.0
2008-09-02 15:00:00,42.81,43.02,42.74,43.0,136800.0,38.5643,38.7535,38.5013,38.7355,136800.0
2008-09-02 15:30:00,43.0,43.11,42.86,43.05,307200.0,38.7355,38.8346,38.6094,38.7805,307200.0
2008-09-03 09:30:00,43.15,43.39,42.53,42.95,374000.0,38.8706,39.0868,38.3121,38.6904,374000.0
2008-09-03 10:00:00,42.97,43.27,42.88,43.1,156800.0,38.7085,38.9787,38.6274,38.8256,156800.0
2008-09-03 10:30:00,43.14,43.43,43.07,43.15,131600.0,38.8616,39.1228,38.7985,38.8706,131600.0
2008-09-03 11:00:00,43.14,43.28,42.86,42.87,141300.0,38.8616,38.9877,38.6094,38.6184,141300.0
2008-09-03 11:30:00,42.87,42.9,42.42,42.51,148900.0,38.6184,38.6454,38.213,38.2941,148900.0
2008-09-03 12:00:00,42.51,42.56,42.41,42.56,107500.0,38.2941,38.3391,38.204,38.3391,107500.0
2008-09-03 12:30:00,42.54,42.55,42.43,42.45,63300.0,38.3211,38.3301,38.222,38.24,63300.0
2008-09-03 13:00:00,42.45,42.52,42.34,42.46,88500.0,38.24,38.3031,38.1409,38.249,88500.0
2008-09-03 13:30:00,42.45,42.57,42.45,42.49,101200.0,38.24,38.3481,38.24,38.2761,101200.0
2008-09-03 14:00:00,42.49,42.53,42.24,42.34,126700.0,38.2761,38.3121,38.0509,38.1409,126700.0
2008-09-03 14:30:00,42.34,42.52,42.32,42.45,92000.0,38.1409,38.3031,38.1229,38.24,92000.0
2008-09-03 15:00:00,42.44,42.64,42.33,42.54,164600.0,38.231,38.4112,38.1319,38.3211,164600.0
2008-09-03 15:30:00,42.54,42.78,42.45,42.66,290600.0,38.3211,38.5373,38.24,38.4292,290600.0
2008-09-04 09:30:00,42.5,42.54,42.04,42.09,325600.0,38.2851,38.3211,37.8707,37.9157,325600.0
2008-09-04 10:00:00,42.11,42.35,42.04,42.09,99300.0,37.9337,38.1499,37.8707,37.9157,99300.0
2008-09-04 10:30:00,42.1,42.1,41.77,41.93,122000.0,37.9247,37.9247,37.6275,37.7716,122000.0
2008-09-04 11:00:00,41.92,42.03,41.75,41.89,117900.0,37.7626,37.8617,37.6094,37.7356,117900.0
2008-09-04 11:30:00,41.9,41.91,41.79,41.81,81800.0,37.7446,37.7536,37.6455,37.6635,81800.0
2008-09-04 12:00:00,41.83,41.96,41.81,41.87,69100.0,37.6815,37.7986,37.6635,37.7175,69100.0
2008-09-04 12:30:00,41.87,41.9,41.77,41.84,109000.0,37.7175,37.7446,37.6275,37.6905,109000.0
2008-09-04 13:00:00,41.84,41.9,41.58,41.67,106200.0,37.6905,37.7446,37.4563,37.5374,106200.0
2008-09-04 13:30:00,41.67,41.9,41.66,41.9,179100.0,37.5374,37.7446,37.5284,37.7446,179100.0
2008-09-04 14:00:00,41.9,41.9,41.5,41.76,195400.0,37.7446,37.7446,37.3842,37.6185,195400.0
2008-09-04 14:30:00,41.75,41.76,41.59,41.66,372300.0,37.6094,37.6185,37.4653,37.5284,372300.0
2008-09-04 15:00:00,41.66,41.79,41.62,41.73,354300.0,37.5284,37.6455,37.4923,37.5914,354300.0
2008-09-04 15:30:00,41.73,41.84,41.56,41.65,860700.0,37.5914,37.6905,37.4383,37.5194,860700.0
2008-09-05 09:30:00,41.49,41.79,41.46,41.55,631500.0,37.3752,37.6455,37.3482,37.4293,631500.0
2008-09-05 10:00:00,41.55,41.58,41.24,41.28,84400.0,37.4293,37.4563,37.15,37.1861,84400.0
2008-09-05 10:30:00,41.28,41.43,41.13,41.17,148400.0,37.1861,37.3212,37.0509,37.087,148400.0
2008-09-05 11:00:00,41.2,41.5,41.1,41.41,89300.0,37.114,37.3842,37.0239,37.3032,89300.0
2008-09-05 11:30:00,41.4,41.68,41.28,41.55,155400.0,37.2942,37.5464,37.1861,37.4293,155400.0
2008-09-05 12:00:00,41.53,41.62,41.33,41.48,106100.0,37.4113,37.4923,37.2311,37.3662,106100.0
2008-09-05 12:30:00,41.47,41.62,41.29,41.33,123500.0,37.3572,37.4923,37.1951,37.2311,123500.0
2008-09-05 13:00:00,41.33,41.41,41.18,41.2,214900.0,37.2311,37.3032,37.096,37.114,214900.0
2008-09-05 13:30:00,41.2,41.38,41.12,41.35,141100.0,37.114,37.2761,37.0419,37.2491,141100.0
2008-09-05 14:00:00,41.38,41.6,41.25,41.59,125100.0,37.2761,37.4743,37.159,37.4653,125100.0
2008-09-05 14:30:00,41.59,41.84,41.49,41.78,161800.0,37.4653,37.6905,37.3752,37.6365,161800.0
2008-09-05 15:00:00,41.77,41.77,41.59,41.73,105200.0,37.6275,37.6275,37.4653,37.5914,105200.0
2008-09-05 15:30:00,41.72,42.35,41.71,42.29,509100.0,37.5824,38.1499,37.5734,38.0959,509100.0
2008-09-08 09:30:00,45.21,45.21,43.47,43.55,409900.0,40.7263,40.7263,39.1589,39.2309,409900.0
2008-09-08 10:00:00,43.55,44.16,43.29,43.91,201900.0,39.2309,39.7804,38.9967,39.5552,201900.0
2008-09-08 10:30:00,43.92,44.0,43.31,43.32,231400.0,39.5642,39.6363,39.0147,39.0237,231400.0
2008-09-08 11:00:00,43.27,43.63,42.94,43.22,194100.0,38.9787,39.303,38.6814,38.9337,194100.0
2008-09-08 11:30:00,43.24,43.47,42.89,43.02,141600.0,38.9517,39.1589,38.6364,38.7535,141600.0
2008-09-08 12:00:00,43.05,43.09,42.72,42.9,105900.0,38.7805,38.8166,38.4832,38.6454,105900.0
2008-09-08 12:30:00,42.91,43.12,42.81,43.02,129200.0,38.6544,38.8436,38.5643,38.7535,129200.0
2008-09-08 13:00:00,43.02,43.05,42.72,42.91,118700.0,38.7535,38.7805,38.4832,38.6544,118700.0
2008-09-08 13:30:00,42.89,42.93,42.5,42.67,98300.0,38.6364,38.6724,38.2851,38.4382,98300.0
2008-09-08 14:00:00,42.66,42.95,42.57,42.92,159200.0,38.4292,38.6904,38.3481,38.6634,159200.0
2008-09-08 14:30:00,42.93,42.97,42.5,42.59,188700.0,38.6724,38.7085,38.2851,38.3661,188700.0
2008-09-08 15:00:00,42.59,42.82,42.31,42.8,312200.0,38.3661,38.5733,38.1139,38.5553,312200.0
2008-09-08 15:30:00,42.82,43.42,42.78,43.38,537700.0,38.5733,39.1138,38.5373,39.0778,537700.0
2008-09-09 09:30:00,43.08,43.55,42.64,43.26,588600.0,38.8075,39.2309,38.4112,38.9697,588600.0
2008-09-09 10:00:00,43.24,43.38,42.78,42.87,211700.0,38.9517,39.0778,38.5373,38.6184,211700.0
2008-09-09 10:30:00,42.87,42.92,42.19,42.32,254600.0,38.6184,38.6634,38.0058,38.1229,254600.0
2008-09-09 11:00:00,42.31,42.62,42.07,42.6,142000.0,38.1139,38.3932,37.8977,38.3751,142000.0
2008-09-09 11:30:00,42.59,42.6,42.43,42.51,125600.0,38.3661,38.3751,38.222,38.2941,125600.0
2008-09-09 12:00:00,42.51,42.68,42.45,42.58,149700.0,38.2941,38.4472,38.24,38.3571,149700.0
2008-09-09 12:30:00,42.58,42.9,42.51,42.71,198800.0,38.3571,38.6454,38.2941,38.4742,198800.0
2008-09-09 13:00:00,42.7,42.86,42.5,42.56,118700.0,38.4652,38.6094,38.2851,38.3391,118700.0
2008-09-09 13:30:00,42.56,42.56,42.22,42.28,127000.0,38.3391,38.3391,38.0328,38.0869,127000.0
2008-09-09 14:00:00,42.27,42.34,42.06,42.24,172900.0,38.0779,38.1409,37.8887,38.0509,172900.0
2008-09-09 14:30:00,42.24,42.36,41.95,42.06,233100.0,38.0509,38.159,37.7896,37.8887,233100.0
2008-09-09 15:00:00,42.09,42.37,41.95,42.36,297700.0,37.9157,38.168,37.7896,38.159,297700.0
2008-09-09 15:30:00,42.34,42.44,41.41,41.44,646100.0,38.1409,38.231,37.3032,37.3302,646100.0
2008-09-10 09:30:00,41.17,41.85,40.19,41.11,977500.0,37.087,37.6995,36.2042,37.0329,977500.0
2008-09-10 10:00:00,41.11,41.23,40.9,41.03,189300.0,37.0329,37.141,36.8437,36.9609,189300.0
2008-09-10 10:30:00,41.01,41.2,40.59,40.69,153900.0,36.9428,37.114,36.5645,36.6546,153900.0
2008-09-10 11:00:00,40.67,40.88,40.58,40.81,246300.0,36.6366,36.8257,36.5555,36.7627,246300.0
2008-09-10 11:30:00,40.8,41.21,40.77,41.04,201900.0,36.7537,37.123,36.7266,36.9699,201900.0
2008-09-10 12:00:00,41.04,41.25,40.99,41.02,133600.0,36.9699,37.159,36.9248,36.9518,133600.0
2008-09-10 12:30:00,41.0,41.23,40.98,41.1,97400.0,36.9338,37.141,36.9158,37.0239,97400.0
2008-09-10 13:00:00,41.1,41.32,41.03,41.22,150300.0,37.0239,37.2221,36.9609,37.132,150300.0
2008-09-10 13:30:00,41.21,41.47,41.21,41.36,109200.0,37.123,37.3572,37.123,37.2581,109200.0
2008-09-10 14:00:00,41.35,41.89,41.35,41.81,209200.0,37.2491,37.7356,37.2491,37.6635,209200.0
2008-09-10 14:30:00,41.82,42.03,41.63,41.73,144700.0,37.6725,37.8617,37.5013,37.5914,144700.0
2008-09-10 15:00:00,41.73,41.99,41.68,41.83,319000.0,37.5914,37.8256,37.5464,37.6815,319000.0
2008-09-10 15:30:00,41.83,41.87,41.54,41.55,491100.0,37.6815,37.7175,37.4203,37.4293,491100.0
2008-09-11 09:30:00,40.58,41.33,40.5,40.92,590100.0,36.5555,37.2311,36.4834,36.8618,590100.0
2008-09-11 10:00:00,40.92,41.3,40.73,40.83,156200.0,36.8618,37.2041,36.6906,36.7807,156200.0
2008-09-11 10:30:00,40.83,40.97,40.72,40.84,702700.0,36.7807,36.9068,36.6816,36.7897,702700.0
2008-09-11 11:00:00,40.85,40.93,40.67,40.7,212000.0,36.7987,36.8708,36.6366,36.6636,212000.0
2008-09-11 11:30:00,40.71,41.03,40.67,40.83,267800.0,36.6726,36.9609,36.6366,36.7807,267800.0
2008-09-11 12:00:00,40.85,41.02,40.73,40.85,110500.0,36.7987,36.9518,36.6906,36.7987,110500.0
2008-09-11 12:30:00,40.85,40.94,40.69,40.81,240300.0,36.7987,36.8798,36.6546,36.7627,240300.0
2008-09-11 13:00:00,40.8,40.83,40.5,40.56,172600.0,36.7537,36.7807,36.4834,36.5375,172600.0
2008-09-11 13:30:00,40.57,40.87,40.57,40.76,95900.0,36.5465,36.8167,36.5465,36.7176,95900.0
2008-09-11 14:00:00,40.77,41.0,40.68,40.85,190100.0,36.7266,36.9338,36.6456,36.7987,190100.0
2008-09-11 14:30:00,40.85,40.96,40.69,40.79,153000.0,36.7987,36.8978,36.6546,36.7447,153000.0
2008-09-11 15:00:00,40.79,41.11,40.64,40.65,247500.0,36.7447,37.0329,36.6095,36.6185,247500.0
2008-09-11 15:30:00,40.66,41.41,40.57,41.37,491800.0,36.6275,37.3032,36.5465,37.2671,491800.0
2008-09-12 09:30:00,41.23,41.42,40.79,41.21,144300.0,37.141,37.3122,36.7447,37.123,144300.0
2008-09-12 10:00:00,41.18,41.52,41.14,41.26,143600.0,37.096,37.4023,37.0599,37.168,143600.0
2008-09-12 10:30:00,41.27,41.52,41.27,41.51,117900.0,37.1771,37.4023,37.1771,37.3932,117900.0
2008-09-12 11:00:00,41.51,41.84,41.4,41.66,153100.0,37.3932,37.6905,37.2942,37.5284,153100.0
2008-09-12 11:30:00,41.64,41.65,41.26,41.55,100200.0,37.5104,37.5194,37.168,37.4293,100200.0
2008-09-12 12:00:00,41.55,41.75,41.51,41.54,101000.0,37.4293,37.6094,37.3932,37.4203,101000.0
2008-09-12 12:30:00,41.55,41.6,41.3,41.33,94300.0,37.4293,37.4743,37.2041,37.2311,94300.0
2008-09-12 13:00:00,41.31,41.64,41.3,41.56,225400.0,37.2131,37.5104,37.2041,37.4383,225400.0
2008-09-12 13:30:00,41.55,41.98,41.4,41.87,196400.0,37.4293,37.8166,37.2942,37.7175,196400.0
2008-09-12 14:00:00,41.88,41.89,41.58,41.67,169300.0,37.7266,37.7356,37.4563,37.5374,169300.0
2008-09-12 14:30:00,41.68,42.1,41.64,42.0,235800.0,37.5464,37.9247,37.5104,37.8347,235800.0
2008-09-12 15:00:00,42.0,42.02,41.63,41.69,136100.0,37.8347,37.8527,37.5013,37.5554,136100.0
2008-09-12 15:30:00,41.68,41.9,41.55,41.89,413800.0,37.5464,37.7446,37.4293,37.7356,413800.0
2008-09-15 09:30:00,39.44,41.83,39.44,41.16,399800.0,35.5285,37.6815,35.5285,37.078,399800.0
2008-09-15 10:00:00,41.2,41.92,41.08,41.55,332300.0,37.114,37.7626,37.0059,37.4293,332300.0
2008-09-15 10:30:00,41.57,41.65,41.35,41.39,316200.0,37.4473,37.5194,37.2491,37.2852,316200.0
2008-09-15 11:00:00,41.4,41.55,41.09,41.11,201000.0,37.2942,37.4293,37.0149,37.0329,201000.0
2008-09-15 11:30:00,41.11,41.2,40.38,40.51,222100.0,37.0329,37.114,36.3753,36.4924,222100.0
2008-09-15 12:00:00,40.51,41.49,40.48,41.16,231900.0,36.4924,37.3752,36.4654,37.078,231900.0
2008-09-15 12:30:00,41.16,41.65,41.15,41.58,148000.0,37.078,37.5194,37.069,37.4563,148000.0
2008-09-15 13:00:00,41.57,41.63,41.25,41.3,96900.0,37.4473,37.5013,37.159,37.2041,96900.0
2008-09-15 13:30:00,41.32,41.36,40.83,41.0,108000.0,37.2221,37.2581,36.7807,36.9338,108000.0
2008-09-15 14:00:00,40.97,41.16,40.84,40.97,129500.0,36.9068,37.078,36.7897,36.9068,129500.0
2008-09-15 14:30:00,40.96,41.04,39.92,40.85,665400.0,36.8978,36.9699,35.9609,36.7987,665400.0
2008-09-15 15:00:00,40.84,40.85,40.17,40.3,283200.0,36.7897,36.7987,36.1861,36.3033,283200.0
2008-09-15 15:30:00,40.29,40.56,39.31,39.37,908500.0,36.2942,36.5375,35.4114,35.4655,908500.0
2008-09-16 09:30:00,38.0,39.54,37.54,38.74,721100.0,34.2314,35.6186,33.817,34.898,721100.0
2008-09-16 10:00:00,38.72,39.24,38.6,38.85,340600.0,34.8799,35.3484,34.7718,34.9971,340600.0
2008-09-16 10:30:00,38.87,39.34,38.55,38.88,468800.0,35.0151,35.4385,34.7268,35.0241,468800.0
2008-09-16 11:00:00,38.88,39.36,38.18,38.24,260200.0,35.0241,35.4565,34.3935,34.4476,260200.0
2008-09-16 11:30:00,38.24,39.2,38.24,39.16,168500.0,34.4476,35.3123,34.4476,35.2763,168500.0
2008-09-16 12:00:00,39.16,39.67,39.13,39.4,253000.0,35.2763,35.7357,35.2493,35.4925,253000.0
2008-09-16 12:30:00,39.39,39.48,39.14,39.48,114600.0,35.4835,35.5646,35.2583,35.5646,114600.0
2008-09-16 13:00:00,39.49,39.55,39.29,39.45,98100.0,35.5736,35.6276,35.3934,35.5375,98100.0
2008-09-16 13:30:00,39.46,39.51,39.26,39.31,103600.0,35.5466,35.5916,35.3664,35.4114,103600.0
2008-09-16 14:00:00,39.31,39.66,38.33,38.75,251800.0,35.4114,35.7267,34.5286,34.907,251800.0
2008-09-16 14:30:00,38.76,40.38,38.68,39.78,437700.0,34.916,36.3753,34.8439,35.8348,437700.0
2008-09-16 15:00:00,39.76,40.12,39.42,39.44,209700.0,35.8168,36.1411,35.5105,35.5285,209700.0
2008-09-16 15:30:00,39.44,40.02,39.37,40.02,639200.0,35.5285,36.051,35.4655,36.051,639200.0
2008-09-17 09:30:00,39.72,40.42,39.64,40.12,248100.0,35.7808,36.4113,35.7087,36.1411,248100.0
2008-09-17 10:00:00,40.09,40.59,39.8,39.83,224200.0,36.1141,36.5645,35.8528,35.8799,224200.0
2008-09-17 10:30:00,39.83,39.96,39.05,39.05,278800.0,35.8799,35.997,35.1772,35.1772,278800.0
2008-09-17 11:00:00,39.06,39.22,38.7,38.8,198500.0,35.1862,35.3304,34.8619,34.952,198500.0
2008-09-17 11:30:00,38.8,39.26,38.63,38.69,197000.0,34.952,35.3664,34.7989,34.8529,197000.0
2008-09-17 12:00:00,38.62,38.7,38.21,38.26,237100.0,34.7899,34.8619,34.4205,34.4656,237100.0
2008-09-17 12:30:00,38.24,38.81,38.19,38.48,238400.0,34.4476,34.961,34.4025,34.6637,238400.0
2008-09-17 13:00:00,38.45,38.6,37.93,37.99,259700.0,34.6367,34.7718,34.1683,34.2223,259700.0
2008-09-17 13:30:00,37.98,38.07,37.56,37.9,379000.0,34.2133,34.2944,33.835,34.1413,379000.0
2008-09-17 14:00:00,37.88,38.26,37.5,38.26,367700.0,34.1233,34.4656,33.7809,34.4656,367700.0
2008-09-17 14:30:00,38.28,38.52,37.93,38.22,357000.0,34.4836,34.6998,34.1683,34.4295,357000.0
2008-09-17 15:00:00,38.23,38.7,38.08,38.31,395000.0,34.4385,34.8619,34.3034,34.5106,395000.0
2008-09-17 15:30:00,38.31,38.31,37.45,37.78,684000.0,34.5106,34.5106,33.7359,34.0332,684000.0
2008-09-18 09:30:00,39.24,39.27,38.2,38.84,298000.0,35.3484,35.3754,34.4115,34.988,298000.0
2008-09-18 10:00:00,38.86,39.33,38.73,39.25,222300.0,35.0061,35.4295,34.889,35.3574,222300.0
2008-09-18 10:30:00,39.24,39.25,38.67,38.71,176300.0,35.3484,35.3574,34.8349,34.8709,176300.0
2008-09-18 11:00:00,38.71,38.82,38.05,38.26,218800.0,34.8709,34.97,34.2764,34.4656,218800.0
2008-09-18 11:30:00,38.26,38.47,37.66,37.96,168400.0,34.4656,34.6547,33.9251,34.1953,168400.0
2008-09-18 12:00:00,37.95,37.98,37.38,37.56,216400.0,34.1863,34.2133,33.6728,33.835,216400.0
2008-09-18 12:30:00,37.58,37.65,36.93,36.98,238300.0,33.853,33.9161,33.2675,33.3125,238300.0
2008-09-18 13:00:00,36.99,38.66,36.99,37.95,393500.0,33.3215,34.8259,33.3215,34.1863,393500.0
2008-09-18 13:30:00,37.97,38.71,36.11,38.18,575700.0,34.2043,34.8709,32.5288,34.3935,575700.0
2008-09-18 14:00:00,38.18,38.24,36.86,37.1,310300.0,34.3935,34.4476,33.2044,33.4206,310300.0
2008-09-18 14:30:00,37.1,37.35,36.41,37.08,280500.0,33.4206,33.6458,32.799,33.4026,280500.0
2008-09-18 15:00:00,37.06,39.0,37.06,38.27,576900.0,33.3846,35.1322,33.3846,34.4746,576900.0
2008-09-18 15:30:00,38.25,39.03,38.21,38.53,755900.0,34.4566,35.1592,34.4205,34.7088,755900.0
2008-09-19 09:30:00,44.94,49.32,40.4,40.51,1123200.0,40.4831,44.4287,36.3933,36.4924,1123200.0
2008-09-19 10:00:00,40.53,41.0,39.2,41.0,420200.0,36.5104,36.9338,35.3123,36.9338,420200.0
2008-09-19 10:30:00,41.0,41.9,40.6,40.8,210400.0,36.9338,37.7446,36.5735,36.7537,210400.0
2008-09-19 11:00:00,40.89,41.31,40.88,41.04,160700.0,36.8347,37.2131,36.8257,36.9699,160700.0
2008-09-19 11:30:00,41.06,43.09,40.75,43.03,178500.0,36.9879,38.8166,36.7086,38.7625,178500.0
2008-09-19 12:00:00,42.98,43.43,40.55,43.1,153800.0,38.7175,39.1228,36.5285,38.8256,153800.0
2008-09-19 12:30:00,43.04,43.14,42.21,42.23,70800.0,38.7715,38.8616,38.0238,38.0418,70800.0
2008-09-19 13:00:00,42.24,42.24,41.76,41.9,59200.0,38.0509,38.0509,37.6185,37.7446,59200.0
2008-09-19 13:30:00,41.9,41.92,41.11,41.23,58000.0,37.7446,37.7626,37.0329,37.141,58000.0
2008-09-19 14:00:00,41.23,41.59,40.94,41.49,94000.0,37.141,37.4653,36.8798,37.3752,94000.0
2008-09-19 14:30:00,41.4,41.53,41.2,41.29,109700.0,37.2942,37.4113,37.114,37.1951,109700.0
2008-09-19 15:00:00,41.29,41.3,40.77,40.98,251200.0,37.1951,37.2041,36.7266,36.9158,251200.0
2008-09-19 15:30:00,40.98,41.35,40.64,40.76,626600.0,36.9158,37.2491,36.6095,36.7176,626600.0
2008-09-22 09:30:00,40.64,41.85,38.74,39.68,189500.0,36.6095,37.6995,34.898,35.7447,189500.0
2008-09-22 10:00:00,39.68,40.34,39.63,39.71,157900.0,35.7447,36.3393,35.6997,35.7718,157900.0
2008-09-22 10:30:00,39.71,40.83,39.7,40.78,105100.0,35.7718,36.7807,35.7628,36.7356,105100.0
2008-09-22 11:00:00,40.79,40.79,40.29,40.58,74600.0,36.7447,36.7447,36.2942,36.5555,74600.0
2008-09-22 11:30:00,40.56,40.87,40.33,40.86,80900.0,36.5375,36.8167,36.3303,36.8077,80900.0
2008-09-22 12:00:00,40.87,41.24,40.75,41.24,77000.0,36.8167,37.15,36.7086,37.15,77000.0
2008-09-22 12:30:00,41.24,41.47,41.05,41.09,83900.0,37.15,37.3572,36.9789,37.0149,83900.0
2008-09-22 13:00:00,41.09,41.11,40.67,40.73,79800.0,37.0149,37.0329,36.6366,36.6906,79800.0
2008-09-22 13:30:00,40.73,40.88,40.34,40.86,85200.0,36.6906,36.8257,36.3393,36.8077,85200.0
2008-09-22 14:00:00,40.87,41.5,40.85,41.5,190100.0,36.8167,37.3842,36.7987,37.3842,190100.0
2008-09-22 14:30:00,41.5,42.11,41.45,41.59,183300.0,37.3842,37.9337,37.3392,37.4653,183300.0
2008-09-22 15:00:00,41.58,42.15,40.69,41.09,253700.0,37.4563,37.9698,36.6546,37.0149,253700.0
2008-09-22 15:30:00,41.09,41.23,40.0,40.23,339700.0,37.0149,37.141,36.033,36.2402,339700.0
2008-09-23 09:30:00,42.5,42.5,41.5,41.64,128400.0,38.2851,38.2851,37.3842,37.5104,128400.0
2008-09-23 10:00:00,41.62,42.14,41.15,41.45,179900.0,37.4923,37.9608,37.069,37.3392,179900.0
2008-09-23 10:30:00,41.45,41.51,41.04,41.21,89300.0,37.3392,37.3932,36.9699,37.123,89300.0
2008-09-23 11:00:00,41.21,41.59,40.72,41.36,88100.0,37.123,37.4653,36.6816,37.2581,88100.0
2008-09-23 11:30:00,41.38,41.66,41.29,41.41,44800.0,37.2761,37.5284,37.1951,37.3032,44800.0
2008-09-23 12:00:00,41.42,41.45,41.1,41.12,60300.0,37.3122,37.3392,37.0239,37.0419,60300.0
2008-09-23 12:30:00,41.14,41.14,39.25,40.95,82900.0,37.0599,37.0599,35.3574,36.8888,82900.0
2008-09-23 13:00:00,40.96,40.98,40.5,40.62,64200.0,36.8978,36.9158,36.4834,36.5915,64200.0
2008-09-23 13:30:00,40.61,40.83,40.04,40.52,74400.0,36.5825,36.7807,36.069,36.5014,74400.0
2008-09-23 14:00:00,40.51,41.08,40.35,41.0,95700.0,36.4924,37.0059,36.3483,36.9338,95700.0
2008-09-23 14:30:00,41.0,41.26,40.77,41.04,88900.0,36.9338,37.168,36.7266,36.9699,88900.0
2008-09-23 15:00:00,41.02,41.28,40.76,40.76,81800.0,36.9518,37.1861,36.7176,36.7176,81800.0
2008-09-23 15:30:00,40.78,40.91,39.89,40.25,167700.0,36.7356,36.8528,35.9339,36.2582,167700.0
2008-09-24 09:30:00,39.22,40.37,38.96,39.92,200700.0,35.3304,36.3663,35.0961,35.9609,200700.0
2008-09-24 10:00:00,39.91,40.2,39.72,40.06,148400.0,35.9519,36.2132,35.7808,36.0871,148400.0
2008-09-24 10:30:00,40.06,40.79,40.06,40.56,122500.0,36.0871,36.7447,36.0871,36.5375,122500.0
2008-09-24 11:00:00,40.5,40.89,40.25,40.89,110600.0,36.4834,36.8347,36.2582,36.8347,110600.0
2008-09-24 11:30:00,40.88,41.6,40.78,41.52,172700.0,36.8257,37.4743,36.7356,37.4023,172700.0
2008-09-24 12:00:00,41.53,41.69,41.23,41.29,102600.0,37.4113,37.5554,37.141,37.1951,102600.0
2008-09-24 12:30:00,41.3,41.36,41.06,41.16,85900.0,37.2041,37.2581,36.9879,37.078,85900.0
2008-09-24 13:00:00,41.14,42.02,41.14,41.78,91300.0,37.0599,37.8527,37.0599,37.6365,91300.0
2008-09-24 13:30:00,41.78,41.89,41.3,41.39,106200.0,37.6365,37.7356,37.2041,37.2852,106200.0
2008-09-24 14:00:00,41.39,41.43,40.8,40.93,81400.0,37.2852,37.3212,36.7537,36.8708,81400.0
2008-09-24 14:30:00,40.93,41.21,40.92,41.02,88500.0,36.8708,37.123,36.8618,36.9518,88500.0
2008-09-24 15:00:00,41.04,41.23,40.89,41.21,99400.0,36.9699,37.141,36.8347,37.123,99400.0
2008-09-24 15:30:00,41.24,41.34,40.56,40.94,238200.0,37.15,37.2401,36.5375,36.8798,238200.0
2008-09-25 09:30:00,40.66,42.89,40.39,42.55,225500.0,36.6275,38.6364,36.3843,38.3301,225500.0
2008-09-25 10:00:00,42.42,43.16,42.3,42.97,144300.0,38.213,38.8796,38.1049,38.7085,144300.0
2008-09-25 10:30:00,42.98,43.06,42.24,42.93,127400.0,38.7175,38.7895,38.0509,38.6724,127400.0
2008-09-25 11:00:00,42.92,43.52,42.85,43.45,150600.0,38.6634,39.2039,38.6004,39.1408,150600.0
2008-09-25 11:30:00,43.44,43.6,42.98,43.01,108000.0,39.1318,39.276,38.7175,38.7445,108000.0
2008-09-25 12:00:00,43.05,43.14,42.55,43.04,126800.0,38.7805,38.8616,38.3301,38.7715,126800.0
2008-09-25 12:30:00,43.07,43.11,42.63,42.65,80600.0,38.7985,38.8346,38.4022,38.4202,80600.0
2008-09-25 13:00:00,42.66,42.98,42.4,42.42,76300.0,38.4292,38.7175,38.195,38.213,76300.0
2008-09-25 13:30:00,42.43,42.64,41.55,41.8,102500.0,38.222,38.4112,37.4293,37.6545,102500.0
2008-09-25 14:00:00,41.78,41.87,41.16,41.64,82500.0,37.6365,37.7175,37.078,37.5104,82500.0
2008-09-25 14:30:00,41.66,41.78,41.41,41.76,66900.0,37.5284,37.6365,37.3032,37.6185,66900.0
2008-09-25 15:00:00,41.76,42.1,41.6,42.01,88000.0,37.6185,37.9247,37.4743,37.8437,88000.0
2008-09-25 15:30:00,42.01,42.37,41.85,42.36,186600.0,37.8437,38.168,37.6995,38.159,186600.0
2008-09-26 09:30:00,41.75,42.5,41.52,41.53,118700.0,37.6094,38.2851,37.4023,37.4113,118700.0
2008-09-26 10:00:00,41.55,41.82,41.1,41.65,67800.0,37.4293,37.6725,37.0239,37.5194,67800.0
2008-09-26 10:30:00,41.68,42.05,41.58,41.81,99700.0,37.5464,37.8797,37.4563,37.6635,99700.0
2008-09-26 11:00:00,41.81,42.16,41.71,42.0,105100.0,37.6635,37.9788,37.5734,37.8347,105100.0
2008-09-26 11:30:00,42.01,42.24,41.7,41.7,47500.0,37.8437,38.0509,37.5644,37.5644,47500.0
2008-09-26 12:00:00,41.76,41.95,41.69,41.76,29200.0,37.6185,37.7896,37.5554,37.6185,29200.0
2008-09-26 12:30:00,41.76,42.06,41.7,42.0,50600.0,37.6185,37.8887,37.5644,37.8347,50600.0
2008-09-26 13:00:00,42.05,42.11,41.73,41.75,95500.0,37.8797,37.9337,37.5914,37.6094,95500.0
2008-09-26 13:30:00,41.75,42.17,41.67,41.99,85300.0,37.6094,37.9878,37.5374,37.8256,85300.0
2008-09-26 14:00:00,41.99,42.07,41.85,41.85,61900.0,37.8256,37.8977,37.6995,37.6995,61900.0
2008-09-26 14:30:00,41.85,41.86,41.61,41.61,55400.0,37.6995,37.7085,37.4833,37.4833,55400.0
2008-09-26 15:00:00,41.61,41.99,41.36,41.93,121400.0,37.4833,37.8256,37.2581,37.7716,121400.0
2008-09-26 15:30:00,41.95,42.99,41.86,42.99,305700.0,37.7896,38.7265,37.7085,38.7265,305700.0
2008-09-29 09:30:00,40.49,41.75,40.49,41.03,142900.0,36.4744,37.6094,36.4744,36.9609,142900.0
2008-09-29 10:00:00,40.97,41.63,40.25,40.65,127300.0,36.9068,37.5013,36.2582,36.6185,127300.0
2008-09-29 10:30:00,40.73,40.8,39.96,40.1,97200.0,36.6906,36.7537,35.997,36.1231,97200.0
2008-09-29 11:00:00,40.07,40.89,39.3,39.78,149200.0,36.0961,36.8347,35.4024,35.8348,149200.0
2008-09-29 11:30:00,39.8,39.84,39.37,39.39,122800.0,35.8528,35.8889,35.4655,35.4835,122800.0
2008-09-29 12:00:00,39.39,39.67,39.26,39.49,113800.0,35.4835,35.7357,35.3664,35.5736,113800.0
2008-09-29 12:30:00,39.49,39.72,39.25,39.25,132400.0,35.5736,35.7808,35.3574,35.3574,132400.0
2008-09-29 13:00:00,39.26,39.26,38.02,38.76,250800.0,35.3664,35.3664,34.2494,34.916,250800.0
2008-09-29 13:30:00,38.75,38.76,35.0,37.04,607400.0,34.907,34.916,31.5289,33.3666,607400.0
2008-09-29 14:00:00,37.05,37.65,35.79,36.95,220700.0,33.3756,33.9161,32.2405,33.2855,220700.0
2008-09-29 14:30:00,36.97,37.4,36.95,37.3,132600.0,33.3035,33.6909,33.2855,33.6008,132600.0
2008-09-29 15:00:00,37.31,39.24,36.03,39.06,304000.0,33.6098,35.3484,32.4567,35.1862,304000.0
2008-09-29 15:30:00,39.04,39.04,37.76,38.23,418800.0,35.1682,35.1682,34.0152,34.4385,418800.0
2008-09-30 09:30:00,37.77,38.88,37.47,38.42,188500.0,34.0242,35.0241,33.7539,34.6097,188500.0
2008-09-30 10:00:00,38.42,39.06,38.24,38.98,168200.0,34.6097,35.1862,34.4476,35.1142,168200.0
2008-09-30 10:30:00,38.97,39.39,38.43,38.51,111300.0,35.1052,35.4835,34.6187,34.6908,111300.0
2008-09-30 11:00:00,38.52,38.89,38.41,38.58,74500.0,34.6998,35.0331,34.6007,34.7538,74500.0
2008-09-30 11:30:00,38.61,39.06,38.52,38.94,102700.0,34.7809,35.1862,34.6998,35.0781,102700.0
2008-09-30 12:00:00,38.94,39.03,38.4,38.46,112700.0,35.0781,35.1592,34.5917,34.6457,112700.0
2008-09-30 12:30:00,38.44,38.71,38.39,38.52,82700.0,34.6277,34.8709,34.5827,34.6998,82700.0
2008-09-30 13:00:00,38.5,38.61,38.21,38.51,130200.0,34.6818,34.7809,34.4205,34.6908,130200.0
2008-09-30 13:30:00,38.51,38.72,38.32,38.57,103400.0,34.6908,34.8799,34.5196,34.7448,103400.0
2008-09-30 14:00:00,38.56,38.62,38.41,38.5,132400.0,34.7358,34.7899,34.6007,34.6818,132400.0
2008-09-30 14:30:00,38.49,38.66,38.35,38.57,141300.0,34.6728,34.8259,34.5466,34.7448,141300.0
2008-09-30 15:00:00,38.57,38.77,38.41,38.69,176200.0,34.7448,34.925,34.6007,34.8529,176200.0
2008-09-30 15:30:00,38.69,39.65,38.45,38.79,389200.0,34.8529,35.7177,34.6367,34.943,389200.0
2008-10-01 09:30:00,39.13,39.13,37.96,38.5,90900.0,35.2493,35.2493,34.1953,34.6818,90900.0
2008-10-01 10:00:00,38.5,38.81,38.21,38.62,112900.0,34.6818,34.961,34.4205,34.7899,112900.0
2008-10-01 10:30:00,38.62,38.91,37.86,37.95,193400.0,34.7899,35.0511,34.1052,34.1863,193400.0
2008-10-01 11:00:00,38.01,38.58,37.86,38.45,90000.0,34.2404,34.7538,34.1052,34.6367,90000.0
2008-10-01 11:30:00,38.43,38.66,38.3,38.4,107300.0,34.6187,34.8259,34.5016,34.5917,107300.0
2008-10-01 12:00:00,38.41,38.47,38.19,38.27,199600.0,34.6007,34.6547,34.4025,34.4746,199600.0
2008-10-01 12:30:00,38.29,38.77,38.29,38.46,74800.0,34.4926,34.925,34.4926,34.6457,74800.0
2008-10-01 13:00:00,38.48,38.48,38.18,38.27,120200.0,34.6637,34.6637,34.3935,34.4746,120200.0
2008-10-01 13:30:00,38.28,38.5,37.64,38.31,262100.0,34.4836,34.6818,33.9071,34.5106,262100.0
2008-10-01 14:00:00,38.3,38.52,38.25,38.49,132700.0,34.5016,34.6998,34.4566,34.6728,132700.0
2008-10-01 14:30:00,38.48,38.52,38.24,38.39,109700.0,34.6637,34.6998,34.4476,34.5827,109700.0
2008-10-01 15:00:00,38.4,38.63,38.28,38.5,176900.0,34.5917,34.7989,34.4836,34.6818,176900.0
2008-10-01 15:30:00,38.5,38.75,38.37,38.46,342000.0,34.6818,34.907,34.5647,34.6457,342000.0
2008-10-02 09:30:00,38.44,39.17,37.5,37.68,87300.0,34.6277,35.2853,33.7809,33.9431,87300.0
2008-10-02 10:00:00,37.62,37.9,37.22,37.23,87200.0,33.889,34.1413,33.5287,33.5377,87200.0
2008-10-02 10:30:00,37.23,37.34,36.44,36.52,120900.0,33.5377,33.6368,32.8261,32.8981,120900.0
2008-10-02 11:00:00,36.49,36.51,35.35,35.35,272100.0,32.8711,32.8891,31.8442,31.8442,272100.0
2008-10-02 11:30:00,35.35,35.55,35.2,35.52,527600.0,31.8442,32.0243,31.709,31.9973,527600.0
2008-10-02 12:00:00,35.53,35.6,35.52,35.57,95500.0,32.0063,32.0694,31.9973,32.0423,95500.0
2008-10-02 12:30:00,35.57,35.6,35.36,35.6,93900.0,32.0423,32.0694,31.8532,32.0694,93900.0
2008-10-02 13:00:00,35.6,35.6,35.35,35.38,158700.0,32.0694,32.0694,31.8442,31.8712,158700.0
2008-10-02 13:30:00,35.4,35.69,35.3,35.69,151800.0,31.8892,32.1504,31.7991,32.1504,151800.0
2008-10-02 14:00:00,35.68,35.75,35.39,35.49,108200.0,32.1414,32.2045,31.8802,31.9703,108200.0
2008-10-02 14:30:00,35.5,35.57,35.2,35.49,134000.0,31.9793,32.0423,31.709,31.9703,134000.0
2008-10-02 15:00:00,35.5,35.5,35.04,35.07,136300.0,31.9793,31.9793,31.5649,31.5919,136300.0
2008-10-02 15:30:00,35.06,35.34,34.81,34.87,322900.0,31.5829,31.8352,31.3577,31.4118,322900.0
2008-10-03 09:30:00,35.65,36.24,35.2,35.98,266200.0,32.1144,32.6459,31.709,32.4117,266200.0
2008-10-03 10:00:00,36.0,36.41,35.89,36.41,424600.0,32.4297,32.799,32.3306,32.799,424600.0
2008-10-03 10:30:00,36.43,37.0,36.43,36.94,230000.0,32.8171,33.3305,32.8171,33.2765,230000.0
2008-10-03 11:00:00,36.97,37.03,36.46,36.5,141500.0,33.3035,33.3576,32.8441,32.8801,141500.0
2008-10-03 11:30:00,36.54,36.8,36.23,36.39,483900.0,32.9161,33.1504,32.6369,32.781,483900.0
2008-10-03 12:00:00,36.37,36.5,36.3,36.43,158800.0,32.763,32.8801,32.7,32.8171,158800.0
2008-10-03 12:30:00,36.4,36.91,36.38,36.8,118100.0,32.79,33.2495,32.772,33.1504,118100.0
2008-10-03 13:00:00,36.8,37.22,36.39,36.64,234400.0,33.1504,33.5287,32.781,33.0062,234400.0
2008-10-03 13:30:00,36.63,36.71,35.86,36.14,376400.0,32.9972,33.0693,32.3036,32.5558,376400.0
2008-10-03 14:00:00,36.17,36.53,35.96,36.11,193000.0,32.5828,32.9071,32.3937,32.5288,193000.0
2008-10-03 14:30:00,36.09,36.53,35.71,36.51,293800.0,32.5108,32.9071,32.1685,32.8891,293800.0
2008-10-03 15:00:00,36.5,36.87,36.16,36.17,152200.0,32.8801,33.2134,32.5738,32.5828,152200.0
2008-10-03 15:30:00,36.18,36.42,35.93,36.09,500800.0,32.5919,32.808,32.3666,32.5108,500800.0
2008-10-06 09:30:00,34.7,34.83,33.37,34.7,308700.0,31.2586,31.3757,30.0605,31.2586,308700.0
2008-10-06 10:00:00,34.65,34.86,34.38,34.57,271300.0,31.2136,31.4028,30.9704,31.1415,271300.0
2008-10-06 10:30:00,34.6,34.8,34.28,34.56,381600.0,31.1685,31.3487,30.8803,31.1325,381600.0
2008-10-06 11:00:00,34.57,35.25,34.47,35.02,138600.0,31.1415,31.7541,31.0514,31.5469,138600.0
2008-10-06 11:30:00,35.03,35.08,34.52,34.66,132600.0,31.5559,31.6009,31.0965,31.2226,132600.0
2008-10-06 12:00:00,34.66,34.84,34.52,34.55,128400.0,31.2226,31.3847,31.0965,31.1235,128400.0
2008-10-06 12:30:00,34.59,34.68,34.25,34.32,135200.0,31.1595,31.2406,30.8533,30.9163,135200.0
2008-10-06 13:00:00,34.36,34.9,34.28,34.7,140900.0,30.9523,31.4388,30.8803,31.2586,140900.0
2008-10-06 13:30:00,34.7,34.82,34.37,34.75,139100.0,31.2586,31.3667,30.9614,31.3037,139100.0
2008-10-06 14:00:00,34.75,34.8,34.05,34.35,209300.0,31.3037,31.3487,30.6731,30.9433,209300.0
2008-10-06 14:30:00,34.35,34.62,33.97,34.24,227000.0,30.9433,31.1866,30.601,30.8443,227000.0
2008-10-06 15:00:00,34.2,34.62,34.05,34.26,230800.0,30.8082,31.1866,30.6731,30.8623,230800.0
2008-10-06 15:30:00,34.26,35.63,34.07,35.44,369000.0,30.8623,32.0964,30.6911,31.9252,369000.0
2008-10-07 09:30:00,33.82,35.32,33.69,34.49,365600.0,30.4659,31.8171,30.3488,31.0695,365600.0
2008-10-07 10:00:00,34.51,34.66,33.81,34.6,188400.0,31.0875,31.2226,30.4569,31.1685,188400.0
2008-10-07 10:30:00,34.61,34.68,34.38,34.53,82400.0,31.1776,31.2406,30.9704,31.1055,82400.0
2008-10-07 11:00:00,34.56,34.64,34.29,34.47,94400.0,31.1325,31.2046,30.8893,31.0514,94400.0
2008-10-07 11:30:00,34.48,34.8,34.44,34.53,72400.0,31.0604,31.3487,31.0244,31.1055,72400.0
2008-10-07 12:00:00,34.5,34.76,34.36,34.47,88300.0,31.0785,31.3127,30.9523,31.0514,88300.0
2008-10-07 12:30:00,34.47,34.62,34.4,34.56,122500.0,31.0514,31.1866,30.9884,31.1325,122500.0
2008-10-07 13:00:00,34.56,34.75,33.77,34.01,143900.0,31.1325,31.3037,30.4209,30.6371,143900.0
2008-10-07 13:30:00,34.01,34.52,33.72,34.19,156100.0,30.6371,31.0965,30.3758,30.7992,156100.0
2008-10-07 14:00:00,34.17,35.46,34.11,35.36,216700.0,30.7812,31.9433,30.7271,31.8532,216700.0
2008-10-07 14:30:00,35.38,35.68,34.35,34.53,165300.0,31.8712,32.1414,30.9433,31.1055,165300.0
2008-10-07 15:00:00,34.54,34.69,33.75,34.22,161700.0,31.1145,31.2496,30.4028,30.8262,161700.0
2008-10-07 15:30:00,34.22,34.56,33.24,33.52,376100.0,30.8262,31.1325,29.9434,30.1957,376100.0
2008-10-08 09:30:00,31.52,36.75,31.28,32.66,325500.0,28.394,33.1053,28.1778,29.4209,325500.0
2008-10-08 10:00:00,32.75,33.29,31.71,31.95,130600.0,29.502,29.9885,28.5652,28.7814,130600.0
2008-10-08 10:30:00,31.95,32.43,31.77,32.25,208400.0,28.7814,29.2138,28.6192,29.0516,208400.0
2008-10-08 11:00:00,32.27,32.33,31.75,31.75,148300.0,29.0696,29.1237,28.6012,28.6012,148300.0
2008-10-08 11:30:00,31.75,31.82,30.5,30.84,289100.0,28.6012,28.6643,27.4752,27.7814,289100.0
2008-10-08 12:00:00,30.81,31.11,30.36,30.36,169500.0,27.7544,28.0247,27.349,27.349,169500.0
2008-10-08 12:30:00,30.37,30.72,29.64,30.11,220300.0,27.3581,27.6733,26.7005,27.1238,220300.0
2008-10-08 13:00:00,30.11,31.06,30.07,30.61,154800.0,27.1238,27.9796,27.0878,27.5743,154800.0
2008-10-08 13:30:00,30.61,31.52,30.43,31.45,261200.0,27.5743,28.394,27.4121,28.3309,261200.0
2008-10-08 14:00:00,31.44,31.62,31.1,31.39,327200.0,28.3219,28.4841,28.0157,28.2769,327200.0
2008-10-08 14:30:00,31.4,31.72,31.2,31.4,329100.0,28.2859,28.5742,28.1057,28.2859,329100.0
2008-10-08 15:00:00,31.39,31.72,30.43,31.13,284700.0,28.2769,28.5742,27.4121,28.0427,284700.0
2008-10-08 15:30:00,31.15,31.37,27.28,27.44,835400.0,28.0607,28.2589,24.5745,24.7186,835400.0
2008-10-09 09:30:00,28.12,29.28,27.9,28.83,334100.0,25.3312,26.3762,25.133,25.9708,334100.0
2008-10-09 10:00:00,28.88,29.5,28.6,28.6,321800.0,26.0158,26.5743,25.7636,25.7636,321800.0
2008-10-09 10:30:00,28.62,29.1,28.34,28.47,250800.0,25.7816,26.214,25.5294,25.6465,250800.0
2008-10-09 11:00:00,28.54,29.5,28.2,29.5,310200.0,25.7095,26.5743,25.4033,26.5743,310200.0
2008-10-09 11:30:00,29.56,30.41,29.4,29.72,211900.0,26.6284,27.3941,26.4843,26.7725,211900.0
2008-10-09 12:00:00,29.74,30.22,29.52,29.78,137500.0,26.7905,27.2229,26.5924,26.8266,137500.0
2008-10-09 12:30:00,29.81,29.98,29.55,29.73,116100.0,26.8536,27.0067,26.6194,26.7815,116100.0
2008-10-09 13:00:00,29.76,30.48,29.76,30.19,134000.0,26.8086,27.4571,26.8086,27.1959,134000.0
2008-10-09 13:30:00,30.19,30.59,29.94,30.2,192200.0,27.1959,27.5562,26.9707,27.2049,192200.0
2008-10-09 14:00:00,30.19,30.3,29.82,30.01,187900.0,27.1959,27.295,26.8626,27.0338,187900.0
2008-10-09 14:30:00,30.0,30.35,29.86,29.9,195100.0,27.0248,27.34,26.8986,26.9347,195100.0
2008-10-09 15:00:00,29.9,29.92,28.63,28.76,410800.0,26.9347,26.9527,25.7906,25.9077,410800.0
2008-10-09 15:30:00,28.73,28.9,26.87,27.05,914300.0,25.8807,26.0338,24.2052,24.3673,914300.0
2008-10-10 09:30:00,24.1,26.3,23.27,25.4,630300.0,21.7099,23.6917,20.9622,22.881,630300.0
2008-10-10 10:00:00,25.38,26.64,24.86,25.39,369900.0,22.8629,23.998,22.3945,22.8719,369900.0
2008-10-10 10:30:00,25.36,25.46,24.45,24.64,360200.0,22.8449,22.935,22.0252,22.1963,360200.0
2008-10-10 11:00:00,24.6,24.75,23.77,24.35,455100.0,22.1603,22.2954,21.4126,21.9351,455100.0
2008-10-10 11:30:00,24.31,24.55,23.71,24.32,326600.0,21.8991,22.1153,21.3586,21.9081,326600.0
2008-10-10 12:00:00,24.32,24.74,24.16,24.51,289700.0,21.9081,22.2864,21.7639,22.0792,289700.0
2008-10-10 12:30:00,24.47,24.99,24.27,24.58,227500.0,22.0432,22.5116,21.863,22.1423,227500.0
2008-10-10 13:00:00,24.58,24.75,24.17,24.75,199300.0,22.1423,22.2954,21.7729,22.2954,199300.0
2008-10-10 13:30:00,24.77,24.77,23.82,24.13,278300.0,22.3134,22.3134,21.4577,21.7369,278300.0
2008-10-10 14:00:00,24.11,25.3,23.97,24.16,335000.0,21.7189,22.7909,21.5928,21.7639,335000.0
2008-10-10 14:30:00,24.16,24.51,23.55,23.96,271800.0,21.7639,22.0792,21.2144,21.5838,271800.0
2008-10-10 15:00:00,23.97,25.66,23.75,25.43,494500.0,21.5928,23.1152,21.3946,22.908,494500.0
2008-10-10 15:30:00,25.43,26.8,25.36,26.35,776200.0,22.908,24.1421,22.8449,23.7367,776200.0
2008-10-13 09:30:00,28.86,29.75,27.49,28.9,718500.0,25.9978,26.7995,24.7637,26.0338,718500.0
2008-10-13 10:00:00,28.91,28.95,28.41,28.86,215900.0,26.0429,26.0789,25.5924,25.9978,215900.0
2008-10-13 10:30:00,28.9,29.16,28.62,29.05,140700.0,26.0338,26.2681,25.7816,26.169,140700.0
2008-10-13 11:00:00,29.04,29.42,28.96,29.29,97500.0,26.16,26.5023,26.0879,26.3852,97500.0
2008-10-13 11:30:00,29.28,29.52,29.24,29.26,94200.0,26.3762,26.5924,26.3401,26.3581,94200.0
2008-10-13 12:00:00,29.26,29.58,28.85,29.56,221100.0,26.3581,26.6464,25.9888,26.6284,221100.0
2008-10-13 12:30:00,29.56,29.74,29.41,29.46,131300.0,26.6284,26.7905,26.4933,26.5383,131300.0
2008-10-13 13:00:00,29.48,29.75,29.46,29.55,98200.0,26.5563,26.7995,26.5383,26.6194,98200.0
2008-10-13 13:30:00,29.54,29.59,29.41,29.41,137700.0,26.6104,26.6554,26.4933,26.4933,137700.0
2008-10-13 14:00:00,29.43,29.72,29.29,29.64,166800.0,26.5113,26.7725,26.3852,26.7005,166800.0
2008-10-13 14:30:00,29.61,30.57,29.57,30.47,172500.0,26.6734,27.5382,26.6374,27.4481,172500.0
2008-10-13 15:00:00,30.4,31.42,30.35,31.18,253500.0,27.3851,28.3039,27.34,28.0877,253500.0
2008-10-13 15:30:00,31.14,32.38,31.13,32.25,839800.0,28.0517,29.1687,28.0427,29.0516,839800.0
2008-10-14 09:30:00,33.68,34.75,33.03,33.05,519700.0,30.3398,31.3037,29.7543,29.7723,519700.0
2008-10-14 10:00:00,33.09,33.52,32.75,33.48,374200.0,29.8083,30.1957,29.502,30.1596,374200.0
2008-10-14 10:30:00,33.52,33.75,33.01,33.28,412300.0,30.1957,30.4028,29.7362,29.9795,412300.0
2008-10-14 11:00:00,33.24,33.74,33.09,33.59,454400.0,29.9434,30.3938,29.8083,30.2587,454400.0
2008-10-14 11:30:00,33.58,33.77,33.38,33.45,152400.0,30.2497,30.4209,30.0695,30.1326,152400.0
2008-10-14 12:00:00,33.43,33.62,33.3,33.44,212500.0,30.1146,30.2857,29.9975,30.1236,212500.0
2008-10-14 12:30:00,33.43,33.55,33.25,33.27,263600.0,30.1146,30.2227,29.9524,29.9705,263600.0
2008-10-14 13:00:00,33.29,33.35,33.22,33.3,211400.0,29.9885,30.0425,29.9254,29.9975,211400.0
2008-10-14 13:30:00,33.29,33.41,32.82,32.84,156300.0,29.9885,30.0966,29.5651,29.5831,156300.0
2008-10-14 14:00:00,32.84,33.12,32.46,33.11,345600.0,29.5831,29.8353,29.2408,29.8263,345600.0
2008-10-14 14:30:00,33.13,33.25,32.77,33.03,450200.0,29.8443,29.9524,29.52,29.7543,450200.0
2008-10-14 15:00:00,33.04,33.41,32.89,33.35,534700.0,29.7633,30.0966,29.6281,30.0425,534700.0
2008-10-14 15:30:00,33.41,34.02,33.1,33.61,504900.0,30.0966,30.6461,29.8173,30.2767,504900.0
2008-10-15 09:30:00,33.2,33.49,31.85,31.88,381500.0,29.9074,30.1686,28.6913,28.7183,381500.0
2008-10-15 10:00:00,31.88,31.92,31.28,31.45,257000.0,28.7183,28.7543,28.1778,28.3309,257000.0
2008-10-15 10:30:00,31.45,31.76,31.33,31.46,284700.0,28.3309,28.6102,28.2228,28.34,284700.0
2008-10-15 11:00:00,31.48,31.53,31.05,31.19,173900.0,28.358,28.403,27.9706,28.0967,173900.0
2008-10-15 11:30:00,31.18,31.41,31.13,31.35,103200.0,28.0877,28.2949,28.0427,28.2409,103200.0
2008-10-15 12:00:00,31.35,31.54,31.32,31.46,142600.0,28.2409,28.412,28.2138,28.34,142600.0
2008-10-15 12:30:00,31.47,31.81,31.43,31.79,141500.0,28.349,28.6552,28.3129,28.6372,141500.0
2008-10-15 13:00:00,31.76,31.8,31.33,31.44,195700.0,28.6102,28.6462,28.2228,28.3219,195700.0
2008-10-15 13:30:00,31.46,31.5,31.14,31.25,299000.0,28.34,28.376,28.0517,28.1508,299000.0
2008-10-15 14:00:00,31.26,31.46,31.15,31.39,308100.0,28.1598,28.34,28.0607,28.2769,308100.0
2008-10-15 14:30:00,31.4,31.46,31.05,31.15,171400.0,28.2859,28.34,27.9706,28.0607,171400.0
2008-10-15 15:00:00,31.15,31.64,31.05,31.28,283000.0,28.0607,28.5021,27.9706,28.1778,283000.0
2008-10-15 15:30:00,31.29,31.37,30.0,30.27,712800.0,28.1868,28.2589,27.0248,27.268,712800.0
2008-10-16 09:30:00,30.58,30.78,29.44,30.05,370700.0,27.5472,27.7274,26.5203,27.0698,370700.0
2008-10-16 10:00:00,30.1,30.37,29.29,29.41,348100.0,27.1148,27.3581,26.3852,26.4933,348100.0
2008-10-16 10:30:00,29.41,29.69,29.31,29.46,285900.0,26.4933,26.7455,26.4032,26.5383,285900.0
2008-10-16 11:00:00,29.45,29.47,29.04,29.07,242500.0,26.5293,26.5473,26.16,26.187,242500.0
2008-10-16 11:30:00,29.06,29.86,29.03,29.6,130700.0,26.178,26.8986,26.151,26.6644,130700.0
2008-10-16 12:00:00,29.6,30.76,29.51,30.36,200700.0,26.6644,27.7094,26.5833,27.349,200700.0
2008-10-16 12:30:00,30.3,30.73,29.89,29.93,155100.0,27.295,27.6824,26.9257,26.9617,155100.0
2008-10-16 13:00:00,29.92,30.51,29.9,30.17,170000.0,26.9527,27.4842,26.9347,27.1779,170000.0
2008-10-16 13:30:00,30.17,30.44,29.79,30.17,265400.0,27.1779,27.4211,26.8356,27.1779,265400.0
2008-10-16 14:00:00,30.18,30.41,29.66,29.77,153400.0,27.1869,27.3941,26.7185,26.8176,153400.0
2008-10-16 14:30:00,29.8,30.5,29.75,30.18,162400.0,26.8446,27.4752,26.7995,27.1869,162400.0
2008-10-16 15:00:00,30.18,31.35,30.15,31.27,351100.0,27.1869,28.2409,27.1599,28.1688,351100.0
2008-10-16 15:30:00,31.29,32.61,30.76,32.51,563800.0,28.1868,29.3759,27.7094,29.2858,563800.0
2008-10-17 09:30:00,31.98,33.32,31.11,33.02,672800.0,28.8084,30.0155,28.0247,29.7452,672800.0
2008-10-17 10:00:00,32.99,33.18,32.52,32.85,232800.0,29.7182,29.8894,29.2948,29.5921,232800.0
2008-10-17 10:30:00,32.86,33.58,32.67,33.17,161200.0,29.6011,30.2497,29.43,29.8804,161200.0
2008-10-17 11:00:00,33.2,33.31,32.62,32.76,159700.0,29.9074,30.0065,29.3849,29.511,159700.0
2008-10-17 11:30:00,32.71,32.75,32.24,32.27,94300.0,29.466,29.502,29.0426,29.0696,94300.0
2008-10-17 12:00:00,32.26,32.73,32.25,32.49,101400.0,29.0606,29.484,29.0516,29.2678,101400.0
2008-10-17 12:30:00,32.49,32.91,32.21,32.89,85300.0,29.2678,29.6462,29.0156,29.6281,85300.0
2008-10-17 13:00:00,32.9,33.2,32.72,32.91,119400.0,29.6371,29.9074,29.475,29.6462,119400.0
2008-10-17 13:30:00,32.92,33.56,32.91,33.47,145000.0,29.6552,30.2317,29.6462,30.1506,145000.0
2008-10-17 14:00:00,33.49,33.74,32.82,32.93,136400.0,30.1686,30.3938,29.5651,29.6642,136400.0
2008-10-17 14:30:00,32.93,33.2,32.6,32.95,141400.0,29.6642,29.9074,29.3669,29.6822,141400.0
2008-10-17 15:00:00,32.96,33.32,32.02,32.18,233700.0,29.6912,30.0155,28.8444,28.9886,233700.0
2008-10-17 15:30:00,32.19,32.61,31.37,31.44,391200.0,28.9976,29.3759,28.2589,28.3219,391200.0
2008-10-20 09:30:00,31.61,33.23,31.18,32.99,276300.0,28.4751,29.9344,28.0877,29.7182,276300.0
2008-10-20 10:00:00,32.97,33.25,32.78,32.79,140800.0,29.7002,29.9524,29.529,29.5381,140800.0
2008-10-20 10:30:00,32.79,33.42,32.78,33.03,96200.0,29.5381,30.1056,29.529,29.7543,96200.0
2008-10-20 11:00:00,33.08,33.41,32.64,33.37,79900.0,29.7993,30.0966,29.4029,30.0605,79900.0
2008-10-20 11:30:00,33.44,33.64,33.39,33.49,69000.0,30.1236,30.3038,30.0785,30.1686,69000.0
2008-10-20 12:00:00,33.49,33.73,33.44,33.57,60700.0,30.1686,30.3848,30.1236,30.2407,60700.0
2008-10-20 12:30:00,33.56,33.64,33.35,33.5,43500.0,30.2317,30.3038,30.0425,30.1776,43500.0
2008-10-20 13:00:00,33.45,33.9,33.38,33.9,57500.0,30.1326,30.538,30.0695,30.538,57500.0
2008-10-20 13:30:00,33.9,34.03,33.66,33.74,91400.0,30.538,30.6551,30.3218,30.3938,91400.0
2008-10-20 14:00:00,33.68,33.94,33.48,33.58,70300.0,30.3398,30.574,30.1596,30.2497,70300.0
2008-10-20 14:30:00,33.57,33.88,33.44,33.71,69100.0,30.2407,30.52,30.1236,30.3668,69100.0
2008-10-20 15:00:00,33.73,33.92,33.56,33.88,114400.0,30.3848,30.556,30.2317,30.52,114400.0
2008-10-20 15:30:00,33.88,34.76,33.73,34.58,324700.0,30.52,31.3127,30.3848,31.1505,324700.0
2008-10-21 09:30:00,34.24,34.24,32.69,33.96,168200.0,30.8443,30.8443,29.448,30.592,168200.0
2008-10-21 10:00:00,33.92,34.58,33.91,33.97,153000.0,30.556,31.1505,30.547,30.601,153000.0
2008-10-21 10:30:00,33.94,33.96,33.49,33.49,75700.0,30.574,30.592,30.1686,30.1686,75700.0
2008-10-21 11:00:00,33.48,33.81,33.32,33.47,79200.0,30.1596,30.4569,30.0155,30.1506,79200.0
2008-10-21 11:30:00,33.46,33.62,32.87,32.93,73900.0,30.1416,30.2857,29.6101,29.6642,73900.0
2008-10-21 12:00:00,32.94,33.22,32.91,33.15,99100.0,29.6732,29.9254,29.6462,29.8624,99100.0
2008-10-21 12:30:00,33.15,33.36,32.93,33.0,99200.0,29.8624,30.0515,29.6642,29.7272,99200.0
2008-10-21 13:00:00,32.99,33.63,32.95,33.49,121100.0,29.7182,30.2947,29.6822,30.1686,121100.0
2008-10-21 13:30:00,33.5,33.72,33.29,33.39,113400.0,30.1776,30.3758,29.9885,30.0785,113400.0
2008-10-21 14:00:00,33.37,33.63,33.2,33.61,100700.0,30.0605,30.2947,29.9074,30.2767,100700.0
2008-10-21 14:30:00,33.61,33.93,33.47,33.63,96300.0,30.2767,30.565,30.1506,30.2947,96300.0
2008-10-21 15:00:00,33.65,34.03,33.45,33.45,119800.0,30.3128,30.6551,30.1326,30.1326,119800.0
2008-10-21 15:30:00,33.45,33.58,32.97,33.06,221400.0,30.1326,30.2497,29.7002,29.7813,221400.0
2008-10-22 09:30:00,32.45,32.45,31.2,31.24,145600.0,29.2318,29.2318,28.1057,28.1418,145600.0
2008-10-22 10:00:00,31.26,31.64,30.97,31.47,138500.0,28.1598,28.5021,27.8986,28.349,138500.0
2008-10-22 10:30:00,31.47,32.07,31.4,31.84,103700.0,28.349,28.8895,28.2859,28.6823,103700.0
2008-10-22 11:00:00,31.86,32.04,31.68,31.79,83400.0,28.7003,28.8624,28.5381,28.6372,83400.0
2008-10-22 11:30:00,31.85,32.3,31.75,31.96,65900.0,28.6913,29.0967,28.6012,28.7904,65900.0
2008-10-22 12:00:00,31.98,32.24,31.79,32.13,57500.0,28.8084,29.0426,28.6372,28.9435,57500.0
2008-10-22 12:30:00,32.07,32.1,31.91,31.95,52700.0,28.8895,28.9165,28.7453,28.7814,52700.0
2008-10-22 13:00:00,31.93,31.93,31.39,31.59,86600.0,28.7633,28.7633,28.2769,28.4571,86600.0
2008-10-22 13:30:00,31.58,31.82,31.2,31.78,94200.0,28.4481,28.6643,28.1057,28.6282,94200.0
2008-10-22 14:00:00,31.76,31.89,31.51,31.84,57300.0,28.6102,28.7273,28.385,28.6823,57300.0
2008-10-22 14:30:00,31.81,31.81,30.97,31.09,106900.0,28.6552,28.6552,27.8986,28.0067,106900.0
2008-10-22 15:00:00,31.13,31.28,30.65,30.69,149500.0,28.0427,28.1778,27.6103,27.6463,149500.0
2008-10-22 15:30:00,30.65,30.67,29.06,30.24,575300.0,27.6103,27.6283,26.178,27.241,575300.0
2008-10-23 09:30:00,30.13,30.7,29.93,30.69,209100.0,27.1419,27.6553,26.9617,27.6463,209100.0
2008-10-23 10:00:00,30.65,31.44,30.56,30.78,207300.0,27.6103,28.3219,27.5292,27.7274,207300.0
2008-10-23 10:30:00,30.77,31.56,30.53,31.56,209300.0,27.7184,28.43,27.5022,28.43,209300.0
2008-10-23 11:00:00,31.52,31.78,31.35,31.46,162700.0,28.394,28.6282,28.2409,28.34,162700.0
2008-10-23 11:30:00,31.45,31.91,31.37,31.62,109500.0,28.3309,28.7453,28.2589,28.4841,109500.0
2008-10-23 12:00:00,31.61,31.63,30.69,30.79,194000.0,28.4751,28.4931,27.6463,27.7364,194000.0
2008-10-23 12:30:00,30.79,30.96,30.38,30.46,146400.0,27.7364,27.8895,27.3671,27.4391,146400.0
2008-10-23 13:00:00,30.43,30.8,30.12,30.26,140000.0,27.4121,27.7454,27.1329,27.259,140000.0
2008-10-23 13:30:00,30.25,30.53,29.96,30.13,123500.0,27.25,27.5022,26.9887,27.1419,123500.0
2008-10-23 14:00:00,30.11,30.12,29.0,29.55,220900.0,27.1238,27.1329,26.1239,26.6194,220900.0
2008-10-23 14:30:00,29.54,30.05,28.83,29.35,292800.0,26.6104,27.0698,25.9708,26.4392,292800.0
2008-10-23 15:00:00,29.36,30.46,29.11,30.03,262500.0,26.4482,27.4391,26.223,27.0518,262500.0
2008-10-23 15:30:00,30.04,32.39,29.45,32.18,611700.0,27.0608,29.1777,26.5293,28.9886,611700.0
2008-10-24 09:30:00,28.01,30.08,28.01,29.71,310700.0,25.2321,27.0968,25.2321,26.7635,310700.0
2008-10-24 10:00:00,29.82,30.18,29.16,29.67,143400.0,26.8626,27.1869,26.2681,26.7275,143400.0
2008-10-24 10:30:00,29.65,30.18,29.45,29.92,106100.0,26.7095,27.1869,26.5293,26.9527,106100.0
2008-10-24 11:00:00,29.92,30.15,29.54,29.99,102100.0,26.9527,27.1599,26.6104,27.0157,102100.0
2008-10-24 11:30:00,30.02,30.54,29.86,29.92,91900.0,27.0428,27.5112,26.8986,26.9527,91900.0
2008-10-24 12:00:00,29.9,30.08,29.54,29.54,73100.0,26.9347,27.0968,26.6104,26.6104,73100.0
2008-10-24 12:30:00,29.55,29.81,29.43,29.67,60000.0,26.6194,26.8536,26.5113,26.7275,60000.0
2008-10-24 13:00:00,29.68,30.0,29.59,29.86,60900.0,26.7365,27.0248,26.6554,26.8986,60900.0
2008-10-24 13:30:00,29.87,29.87,29.22,29.27,92700.0,26.9076,26.9076,26.3221,26.3672,92700.0
2008-10-24 14:00:00,29.28,29.81,29.21,29.63,123500.0,26.3762,26.8536,26.3131,26.6914,123500.0
2008-10-24 14:30:00,29.66,30.66,29.66,30.6,155200.0,26.7185,27.6193,26.7185,27.5652,155200.0
2008-10-24 15:00:00,30.61,31.14,30.35,30.95,218800.0,27.5743,28.0517,27.34,27.8805,218800.0
2008-10-24 15:30:00,30.95,31.29,30.16,30.22,367300.0,27.8805,28.1868,27.1689,27.2229,367300.0
2008-10-27 09:30:00,29.53,29.53,28.0,28.04,565000.0,26.6014,26.6014,25.2231,25.2591,565000.0
2008-10-27 10:00:00,28.06,28.76,27.42,27.48,411400.0,25.2772,25.9077,24.7006,24.7547,411400.0
2008-10-27 10:30:00,27.46,27.57,26.7,27.25,463600.0,24.7367,24.8357,24.052,24.5475,463600.0
2008-10-27 11:00:00,27.23,27.94,27.03,27.63,320800.0,24.5295,25.1691,24.3493,24.8898,320800.0
2008-10-27 11:30:00,27.64,27.66,27.0,27.01,279300.0,24.8988,24.9168,24.3223,24.3313,279300.0
2008-10-27 12:00:00,27.01,27.5,26.97,27.08,228700.0,24.3313,24.7727,24.2953,24.3943,228700.0
2008-10-27 12:30:00,27.06,27.98,27.04,27.84,233800.0,24.3763,25.2051,24.3583,25.079,233800.0
2008-10-27 13:00:00,27.88,28.63,27.67,28.56,279500.0,25.115,25.7906,24.9258,25.7276,279500.0
2008-10-27 13:30:00,28.61,28.75,27.76,27.82,344900.0,25.7726,25.8987,25.0069,25.061,344900.0
2008-10-27 14:00:00,27.84,27.93,27.29,27.35,334100.0,25.079,25.16,24.5835,24.6376,334100.0
2008-10-27 14:30:00,27.33,27.48,26.73,27.0,325300.0,24.6195,24.7547,24.0791,24.3223,325300.0
2008-10-27 15:00:00,26.98,27.11,26.57,26.65,325300.0,24.3043,24.4214,23.9349,24.007,325300.0
2008-10-27 15:30:00,26.65,26.79,25.66,25.86,706200.0,24.007,24.1331,23.1152,23.2953,706200.0
2008-10-28 09:30:00,26.18,26.98,25.51,25.64,439200.0,23.5836,24.3043,22.98,23.0972,439200.0
2008-10-28 10:00:00,25.64,25.69,25.03,25.1,358000.0,23.0972,23.1422,22.5477,22.6107,358000.0
2008-10-28 10:30:00,25.13,25.16,24.66,24.79,464600.0,22.6377,22.6648,22.2143,22.3315,464600.0
2008-10-28 11:00:00,24.79,25.59,24.78,25.5,307700.0,22.3315,23.0521,22.3224,22.971,307700.0
2008-10-28 11:30:00,25.5,26.46,25.48,25.82,245100.0,22.971,23.8358,22.953,23.2593,245100.0
2008-10-28 12:00:00,25.83,26.14,25.51,25.89,193900.0,23.2683,23.5476,22.98,23.3224,193900.0
2008-10-28 12:30:00,25.88,26.3,25.88,26.15,172700.0,23.3134,23.6917,23.3134,23.5566,172700.0
2008-10-28 13:00:00,26.14,26.5,26.08,26.11,150200.0,23.5476,23.8719,23.4935,23.5205,150200.0
2008-10-28 13:30:00,26.13,26.27,25.9,25.97,106300.0,23.5386,23.6647,23.3314,23.3944,106300.0
2008-10-28 14:00:00,25.97,26.3,25.95,26.27,113600.0,23.3944,23.6917,23.3764,23.6647,113600.0
2008-10-28 14:30:00,26.29,27.2,26.28,27.11,260700.0,23.6827,24.5024,23.6737,24.4214,260700.0
2008-10-28 15:00:00,27.13,27.5,26.73,27.49,297200.0,24.4394,24.7727,24.0791,24.7637,297200.0
2008-10-28 15:30:00,27.49,29.06,27.12,28.89,673000.0,24.7637,26.178,24.4304,26.0248,673000.0
2008-10-29 09:30:00,29.82,29.82,28.36,29.29,207300.0,26.8626,26.8626,25.5474,26.3852,207300.0
2008-10-29 10:00:00,29.28,30.0,29.23,29.56,164100.0,26.3762,27.0248,26.3311,26.6284,164100.0
2008-10-29 10:30:00,29.51,29.55,28.98,29.23,119600.0,26.5833,26.6194,26.1059,26.3311,119600.0
2008-10-29 11:00:00,29.25,32.5,29.16,30.46,602700.0,26.3491,29.2768,26.2681,27.4391,602700.0
2008-10-29 11:30:00,30.48,30.7,30.41,30.69,89600.0,27.4571,27.6553,27.3941,27.6463,89600.0
2008-10-29 12:00:00,30.7,30.76,30.34,30.65,95500.0,27.6553,27.7094,27.331,27.6103,95500.0
2008-10-29 12:30:00,30.62,30.93,30.35,30.41,98500.0,27.5833,27.8625,27.34,27.3941,98500.0
2008-10-29 13:00:00,30.44,30.47,30.1,30.1,91600.0,27.4211,27.4481,27.1148,27.1148,91600.0
2008-10-29 13:30:00,30.09,30.32,29.96,29.99,258900.0,27.1058,27.313,26.9887,27.0157,258900.0
2008-10-29 14:00:00,29.97,30.19,29.51,29.67,333900.0,26.9977,27.1959,26.5833,26.7275,333900.0
2008-10-29 14:30:00,29.67,29.73,29.02,29.64,312000.0,26.7275,26.7815,26.1419,26.7005,312000.0
2008-10-29 15:00:00,29.64,30.55,29.29,30.3,411400.0,26.7005,27.5202,26.3852,27.295,411400.0
2008-10-29 15:30:00,30.27,30.9,28.56,28.67,941800.0,27.268,27.8355,25.7276,25.8267,941800.0
2008-10-30 09:30:00,29.52,30.34,29.24,30.13,292200.0,26.5924,27.331,26.3401,27.1419,292200.0
2008-10-30 10:00:00,30.1,30.83,29.99,30.56,192600.0,27.1148,27.7724,27.0157,27.5292,192600.0
2008-10-30 10:30:00,30.58,31.24,30.33,31.0,156400.0,27.5472,28.1418,27.322,27.9256,156400.0
2008-10-30 11:00:00,30.95,31.13,30.75,30.81,91000.0,27.8805,28.0427,27.7004,27.7544,91000.0
2008-10-30 11:30:00,30.82,30.97,30.27,30.49,86800.0,27.7634,27.8986,27.268,27.4662,86800.0
2008-10-30 12:00:00,30.44,30.88,30.41,30.83,70300.0,27.4211,27.8175,27.3941,27.7724,70300.0
2008-10-30 12:30:00,30.82,31.43,30.75,31.21,115400.0,27.7634,28.3129,27.7004,28.1148,115400.0
2008-10-30 13:00:00,31.21,31.46,30.97,31.04,51700.0,28.1148,28.34,27.8986,27.9616,51700.0
2008-10-30 13:30:00,31.02,31.16,30.69,30.92,84100.0,27.9436,28.0697,27.6463,27.8535,84100.0
2008-10-30 14:00:00,30.92,31.43,30.84,31.37,80800.0,27.8535,28.3129,27.7814,28.2589,80800.0
2008-10-30 14:30:00,31.38,31.68,31.22,31.61,103100.0,28.2679,28.5381,28.1238,28.4751,103100.0
2008-10-30 15:00:00,31.62,31.85,31.07,31.37,171700.0,28.4841,28.6913,27.9886,28.2589,171700.0
2008-10-30 15:30:00,31.39,32.46,31.07,32.21,430800.0,28.2769,29.2408,27.9886,29.0156,430800.0
2008-10-31 09:30:00,31.91,32.37,31.36,31.61,207800.0,28.7453,29.1597,28.2499,28.4751,207800.0
2008-10-31 10:00:00,31.6,32.31,31.57,31.95,129800.0,28.4661,29.1057,28.439,28.7814,129800.0
2008-10-31 10:30:00,31.95,32.08,31.57,32.07,110700.0,28.7814,28.8985,28.439,28.8895,110700.0
2008-10-31 11:00:00,32.1,32.83,31.9,32.61,243000.0,28.9165,29.5741,28.7363,29.3759,243000.0
2008-10-31 11:30:00,32.62,34.03,32.36,32.38,361000.0,29.3849,30.6551,29.1507,29.1687,361000.0
2008-10-31 12:00:00,32.39,32.45,32.1,32.35,72100.0,29.1777,29.2318,28.9165,29.1417,72100.0
2008-10-31 12:30:00,32.35,32.42,32.26,32.3,55500.0,29.1417,29.2047,29.0606,29.0967,55500.0
2008-10-31 13:00:00,32.33,32.92,32.3,32.57,111200.0,29.1237,29.6552,29.0967,29.3399,111200.0
2008-10-31 13:30:00,32.64,32.93,32.56,32.91,116100.0,29.4029,29.6642,29.3309,29.6462,116100.0
2008-10-31 14:00:00,32.88,33.19,32.78,33.1,124400.0,29.6191,29.8984,29.529,29.8173,124400.0
2008-10-31 14:30:00,33.1,33.52,33.02,33.2,126200.0,29.8173,30.1957,29.7452,29.9074,126200.0
2008-10-31 15:00:00,33.22,33.44,32.1,32.24,189500.0,29.9254,30.1236,28.9165,29.0426,189500.0
2008-10-31 15:30:00,32.25,33.3,32.04,33.21,454600.0,29.0516,29.9975,28.8624,29.9164,454600.0
2008-11-03 09:30:00,32.94,33.67,32.44,33.29,180600.0,29.6732,30.3308,29.2228,29.9885,180600.0
2008-11-03 10:00:00,33.29,33.53,33.09,33.14,161400.0,29.9885,30.2047,29.8083,29.8533,161400.0
2008-11-03 10:30:00,33.16,34.13,33.09,33.85,147900.0,29.8714,30.7452,29.8083,30.4929,147900.0
2008-11-03 11:00:00,33.87,34.04,33.07,33.26,158700.0,30.5109,30.6641,29.7903,29.9614,158700.0
2008-11-03 11:30:00,33.28,33.28,33.13,33.22,128500.0,29.9795,29.9795,29.8443,29.9254,128500.0
2008-11-03 12:00:00,33.22,33.22,32.99,33.01,145700.0,29.9254,29.9254,29.7182,29.7362,145700.0
2008-11-03 12:30:00,33.0,33.11,32.73,32.92,128500.0,29.7272,29.8263,29.484,29.6552,128500.0
2008-11-03 13:00:00,32.91,33.1,32.69,32.7,144800.0,29.6462,29.8173,29.448,29.457,144800.0
2008-11-03 13:30:00,32.69,32.69,32.26,32.28,130600.0,29.448,29.448,29.0606,29.0786,130600.0
2008-11-03 14:00:00,32.28,32.36,32.0,32.36,132300.0,29.0786,29.1507,28.8264,29.1507,132300.0
2008-11-03 14:30:00,32.35,32.76,32.33,32.67,133800.0,29.1417,29.511,29.1237,29.43,133800.0
2008-11-03 15:00:00,32.68,33.2,32.65,33.07,217100.0,29.439,29.9074,29.4119,29.7903,217100.0
2008-11-03 15:30:00,33.12,33.3,33.0,33.02,278200.0,29.8353,29.9975,29.7272,29.7452,278200.0
2008-11-04 09:30:00,33.95,34.24,33.24,33.75,146500.0,30.583,30.8443,29.9434,30.4028,146500.0
2008-11-04 10:00:00,33.73,34.26,33.69,34.22,98900.0,30.3848,30.8623,30.3488,30.8262,98900.0
2008-11-04 10:30:00,34.19,34.23,33.93,34.06,140800.0,30.7992,30.8352,30.565,30.6821,140800.0
2008-11-04 11:00:00,34.06,34.24,33.62,33.87,136100.0,30.6821,30.8443,30.2857,30.5109,136100.0
2008-11-04 11:30:00,33.87,33.98,33.61,33.61,169300.0,30.5109,30.61,30.2767,30.2767,169300.0
2008-11-04 12:00:00,33.61,33.63,33.11,33.49,184500.0,30.2767,30.2947,29.8263,30.1686,184500.0
2008-11-04 12:30:00,33.49,33.58,33.03,33.06,169000.0,30.1686,30.2497,29.7543,29.7813,169000.0
2008-11-04 13:00:00,33.06,33.4,33.04,33.36,112300.0,29.7813,30.0876,29.7633,30.0515,112300.0
2008-11-04 13:30:00,33.37,33.6,33.12,33.48,116100.0,30.0605,30.2677,29.8353,30.1596,116100.0
2008-11-04 14:00:00,33.48,33.5,32.93,33.1,96400.0,30.1596,30.1776,29.6642,29.8173,96400.0
2008-11-04 14:30:00,33.11,33.18,32.73,32.89,164200.0,29.8263,29.8894,29.484,29.6281,164200.0
2008-11-04 15:00:00,32.88,32.97,32.69,32.8,172800.0,29.6191,29.7002,29.448,29.5471,172800.0
2008-11-04 15:30:00,32.82,33.53,32.82,33.45,564200.0,29.5651,30.2047,29.5651,30.1326,564200.0
2008-11-05 09:30:00,32.61,32.93,31.4,32.71,210000.0,29.3759,29.6642,28.2859,29.466,210000.0
2008-11-05 10:00:00,32.71,33.4,32.61,33.4,158100.0,29.466,30.0876,29.3759,30.0876,158100.0
2008-11-05 10:30:00,33.41,33.52,33.15,33.16,111100.0,30.0966,30.1957,29.8624,29.8714,111100.0
2008-11-05 11:00:00,33.16,33.32,32.81,32.83,84800.0,29.8714,30.0155,29.5561,29.5741,84800.0
2008-11-05 11:30:00,32.81,32.93,32.64,32.87,87300.0,29.5561,29.6642,29.4029,29.6101,87300.0
2008-11-05 12:00:00,32.88,32.93,32.36,32.41,74000.0,29.6191,29.6642,29.1507,29.1957,74000.0
2008-11-05 12:30:00,32.41,32.56,32.06,32.16,65400.0,29.1957,29.3309,28.8805,28.9705,65400.0
2008-11-05 13:00:00,32.16,32.25,32.01,32.08,82400.0,28.9705,29.0516,28.8354,28.8985,82400.0
2008-11-05 13:30:00,32.08,32.13,31.79,31.98,106700.0,28.8985,28.9435,28.6372,28.8084,106700.0
2008-11-05 14:00:00,31.98,32.11,31.76,32.09,111300.0,28.8084,28.9255,28.6102,28.9075,111300.0
2008-11-05 14:30:00,32.07,32.56,32.07,32.45,164900.0,28.8895,29.3309,28.8895,29.2318,164900.0
2008-11-05 15:00:00,32.45,32.59,32.15,32.33,272900.0,29.2318,29.3579,28.9615,29.1237,272900.0
2008-11-05 15:30:00,32.34,32.65,31.93,32.04,879600.0,29.1327,29.4119,28.7633,28.8624,879600.0
2008-11-06 09:30:00,31.82,32.74,31.31,31.41,174000.0,28.6643,29.493,28.2048,28.2949,174000.0
2008-11-06 10:00:00,31.38,31.38,30.43,30.54,175900.0,28.2679,28.2679,27.4121,27.5112,175900.0
2008-11-06 10:30:00,30.55,30.86,30.42,30.7,172700.0,27.5202,27.7995,27.4031,27.6553,172700.0
2008-11-06 11:00:00,30.7,30.7,29.8,29.92,150300.0,27.6553,27.6553,26.8446,26.9527,150300.0
2008-11-06 11:30:00,29.93,30.2,29.6,29.96,114500.0,26.9617,27.2049,26.6644,26.9887,114500.0
2008-11-06 12:00:00,29.93,30.04,29.57,29.57,91100.0,26.9617,27.0608,26.6374,26.6374,91100.0
2008-11-06 12:30:00,29.56,29.7,29.32,29.45,147900.0,26.6284,26.7545,26.4122,26.5293,147900.0
2008-11-06 13:00:00,29.44,29.56,29.16,29.39,149100.0,26.5203,26.6284,26.2681,26.4752,149100.0
2008-11-06 13:30:00,29.38,29.7,29.14,29.66,188300.0,26.4662,26.7545,26.25,26.7185,188300.0
2008-11-06 14:00:00,29.66,29.99,29.57,29.66,181100.0,26.7185,27.0157,26.6374,26.7185,181100.0
2008-11-06 14:30:00,29.64,30.33,29.64,30.12,229500.0,26.7005,27.322,26.7005,27.1329,229500.0
2008-11-06 15:00:00,30.13,30.23,29.58,29.75,255600.0,27.1419,27.2319,26.6464,26.7995,255600.0
2008-11-06 15:30:00,29.75,29.87,29.17,29.3,678900.0,26.7995,26.9076,26.2771,26.3942,678900.0
2008-11-07 09:30:00,29.11,30.29,29.11,30.14,165600.0,26.223,27.286,26.223,27.1509,165600.0
2008-11-07 10:00:00,30.13,30.37,29.91,30.0,221600.0,27.1419,27.3581,26.9437,27.0248,221600.0
2008-11-07 10:30:00,30.01,30.3,29.85,30.0,188800.0,27.0338,27.295,26.8896,27.0248,188800.0
2008-11-07 11:00:00,30.01,30.09,29.29,29.34,168100.0,27.0338,27.1058,26.3852,26.4302,168100.0
2008-11-07 11:30:00,29.37,30.01,29.3,30.0,93900.0,26.4572,27.0338,26.3942,27.0248,93900.0
2008-11-07 12:00:00,30.0,30.18,29.73,29.8,58000.0,27.0248,27.1869,26.7815,26.8446,58000.0
2008-11-07 12:30:00,29.78,29.99,29.68,29.93,39600.0,26.8266,27.0157,26.7365,26.9617,39600.0
2008-11-07 13:00:00,29.94,30.05,29.78,29.96,47400.0,26.9707,27.0698,26.8266,26.9887,47400.0
2008-11-07 13:30:00,29.92,29.96,29.75,29.89,64100.0,26.9527,26.9887,26.7995,26.9257,64100.0
2008-11-07 14:00:00,29.91,29.94,29.66,29.66,73500.0,26.9437,26.9707,26.7185,26.7185,73500.0
2008-11-07 14:30:00,29.68,29.99,29.37,29.37,116200.0,26.7365,27.0157,26.4572,26.4572,116200.0
2008-11-07 15:00:00,29.4,29.67,29.19,29.38,146200.0,26.4843,26.7275,26.2951,26.4662,146200.0
2008-11-07 15:30:00,29.4,30.32,29.3,30.11,326000.0,26.4843,27.313,26.3942,27.1238,326000.0
2008-11-10 09:30:00,30.56,31.19,30.15,30.68,213500.0,27.5292,28.0967,27.1599,27.6373,213500.0
2008-11-10 10:00:00,30.72,30.96,30.43,30.7,75800.0,27.6733,27.8895,27.4121,27.6553,75800.0
2008-11-10 10:30:00,30.74,30.81,30.2,30.36,68200.0,27.6914,27.7544,27.2049,27.349,68200.0
2008-11-10 11:00:00,30.38,30.48,30.21,30.41,68200.0,27.3671,27.4571,27.2139,27.3941,68200.0
2008-11-10 11:30:00,30.41,30.47,29.86,29.89,94100.0,27.3941,27.4481,26.8986,26.9257,94100.0
2008-11-10 12:00:00,29.88,30.17,29.76,29.78,89000.0,26.9167,27.1779,26.8086,26.8266,89000.0
2008-11-10 12:30:00,29.78,29.86,29.58,29.75,60400.0,26.8266,26.8986,26.6464,26.7995,60400.0
2008-11-10 13:00:00,29.75,29.87,29.5,29.81,50500.0,26.7995,26.9076,26.5743,26.8536,50500.0
2008-11-10 13:30:00,29.8,30.09,29.76,30.03,63200.0,26.8446,27.1058,26.8086,27.0518,63200.0
2008-11-10 14:00:00,30.02,30.09,29.58,29.58,77300.0,27.0428,27.1058,26.6464,26.6464,77300.0
2008-11-10 14:30:00,29.6,29.65,29.26,29.36,75800.0,26.6644,26.7095,26.3581,26.4482,75800.0
2008-11-10 15:00:00,29.37,29.37,28.77,28.86,219200.0,26.4572,26.4572,25.9167,25.9978,219200.0
2008-11-10 15:30:00,28.87,29.56,28.82,29.5,425300.0,26.0068,26.6284,25.9618,26.5743,425300.0
2008-11-11 09:30:00,28.99,29.4,28.35,28.39,120200.0,26.1149,26.4843,25.5384,25.5744,120200.0
2008-11-11 10:00:00,28.38,28.75,28.22,28.38,107500.0,25.5654,25.8987,25.4213,25.5654,107500.0
2008-11-11 10:30:00,28.38,28.7,28.35,28.48,98400.0,25.5654,25.8537,25.5384,25.6555,98400.0
2008-11-11 11:00:00,28.48,29.05,28.44,29.01,91400.0,25.6555,26.169,25.6195,26.1329,91400.0
2008-11-11 11:30:00,29.01,29.16,28.83,28.92,86500.0,26.1329,26.2681,25.9708,26.0519,86500.0
2008-11-11 12:00:00,28.91,28.91,28.42,28.51,83500.0,26.0429,26.0429,25.6014,25.6825,83500.0
2008-11-11 12:30:00,28.51,28.58,28.4,28.45,90600.0,25.6825,25.7456,25.5834,25.6285,90600.0
2008-11-11 13:00:00,28.51,28.7,28.41,28.43,116200.0,25.6825,25.8537,25.5924,25.6105,116200.0
2008-11-11 13:30:00,28.43,28.91,28.32,28.84,207000.0,25.6105,26.0429,25.5114,25.9798,207000.0
2008-11-11 14:00:00,28.86,29.33,28.67,29.24,243500.0,25.9978,26.4212,25.8267,26.3401,243500.0
2008-11-11 14:30:00,29.26,29.45,28.63,28.65,210100.0,26.3581,26.5293,25.7906,25.8086,210100.0
2008-11-11 15:00:00,28.7,28.99,28.6,28.64,186200.0,25.8537,26.1149,25.7636,25.7996,186200.0
2008-11-11 15:30:00,28.66,28.93,28.16,28.78,381300.0,25.8176,26.0609,25.3672,25.9257,381300.0
2008-11-12 09:30:00,28.03,28.73,27.76,28.35,173200.0,25.2501,25.8807,25.0069,25.5384,173200.0
2008-11-12 10:00:00,28.33,28.61,27.67,27.76,154200.0,25.5204,25.7726,24.9258,25.0069,154200.0
2008-11-12 10:30:00,27.73,27.86,27.0,27.16,295900.0,24.9799,25.097,24.3223,24.4664,295900.0
2008-11-12 11:00:00,27.13,27.44,26.94,27.43,172400.0,24.4394,24.7186,24.2682,24.7096,172400.0
2008-11-12 11:30:00,27.41,27.5,27.05,27.33,144400.0,24.6916,24.7727,24.3673,24.6195,144400.0
2008-11-12 12:00:00,27.33,27.5,27.14,27.47,153800.0,24.6195,24.7727,24.4484,24.7457,153800.0
2008-11-12 12:30:00,27.47,27.57,27.25,27.32,156000.0,24.7457,24.8357,24.5475,24.6105,156000.0
2008-11-12 13:00:00,27.36,27.43,27.02,27.24,184500.0,24.6466,24.7096,24.3403,24.5385,184500.0
2008-11-12 13:30:00,27.24,27.28,26.87,26.99,207100.0,24.5385,24.5745,24.2052,24.3133,207100.0
2008-11-12 14:00:00,26.99,27.22,26.74,27.16,155000.0,24.3133,24.5205,24.0881,24.4664,155000.0
2008-11-12 14:30:00,27.15,27.41,26.92,26.95,130700.0,24.4574,24.6916,24.2502,24.2772,130700.0
2008-11-12 15:00:00,26.96,26.99,26.48,26.61,179100.0,24.2862,24.3133,23.8538,23.971,179100.0
2008-11-12 15:30:00,26.6,26.84,26.39,26.59,464000.0,23.9619,24.1781,23.7728,23.9529,464000.0
2008-11-13 09:30:00,26.77,27.39,26.3,26.38,126400.0,24.1151,24.6736,23.6917,23.7638,126400.0
2008-11-13 10:00:00,26.42,26.86,26.28,26.55,258700.0,23.7998,24.1962,23.6737,23.9169,258700.0
2008-11-13 10:30:00,26.56,26.66,26.1,26.2,144000.0,23.9259,24.016,23.5115,23.6016,144000.0
2008-11-13 11:00:00,26.2,26.5,26.0,26.5,197600.0,23.6016,23.8719,23.4215,23.8719,197600.0
2008-11-13 11:30:00,26.5,26.54,26.02,26.11,136000.0,23.8719,23.9079,23.4395,23.5205,136000.0
2008-11-13 12:00:00,26.13,26.24,25.98,26.03,162800.0,23.5386,23.6377,23.4034,23.4485,162800.0
2008-11-13 12:30:00,26.03,26.26,25.39,25.39,225600.0,23.4485,23.6557,22.8719,22.8719,225600.0
2008-11-13 13:00:00,25.38,25.89,25.36,25.86,154800.0,22.8629,23.3224,22.8449,23.2953,154800.0
2008-11-13 13:30:00,25.86,26.97,25.77,26.49,232600.0,23.2953,24.2953,23.2143,23.8629,232600.0
2008-11-13 14:00:00,26.49,27.23,26.38,27.07,222900.0,23.8629,24.5295,23.7638,24.3853,222900.0
2008-11-13 14:30:00,27.04,27.72,26.88,27.25,304800.0,24.3583,24.9709,24.2142,24.5475,304800.0
2008-11-13 15:00:00,27.23,27.95,26.83,27.93,253300.0,24.5295,25.1781,24.1691,25.16,253300.0
2008-11-13 15:30:00,27.94,29.22,27.81,29.01,566900.0,25.1691,26.3221,25.0519,26.1329,566900.0
2008-11-14 09:30:00,28.1,29.61,27.39,29.4,216700.0,25.3132,26.6734,24.6736,26.4843,216700.0
2008-11-14 10:00:00,29.4,29.42,28.05,28.12,170400.0,26.4843,26.5023,25.2681,25.3312,170400.0
2008-11-14 10:30:00,28.11,28.11,27.45,28.0,259200.0,25.3222,25.3222,24.7276,25.2231,259200.0
2008-11-14 11:00:00,27.95,28.28,27.81,27.85,121400.0,25.1781,25.4753,25.0519,25.088,121400.0
2008-11-14 11:30:00,27.84,27.88,27.49,27.6,80200.0,25.079,25.115,24.7637,24.8628,80200.0
2008-11-14 12:00:00,27.55,27.59,27.0,27.29,107800.0,24.8177,24.8538,24.3223,24.5835,107800.0
2008-11-14 12:30:00,27.28,27.81,27.28,27.46,99700.0,24.5745,25.0519,24.5745,24.7367,99700.0
2008-11-14 13:00:00,27.46,27.8,27.01,27.8,95600.0,24.7367,25.0429,24.3313,25.0429,95600.0
2008-11-14 13:30:00,27.78,28.19,27.65,28.03,78400.0,25.0249,25.3943,24.9078,25.2501,78400.0
2008-11-14 14:00:00,27.96,28.83,27.95,28.65,115700.0,25.1871,25.9708,25.1781,25.8086,115700.0
2008-11-14 14:30:00,28.63,29.34,28.3,29.31,169900.0,25.7906,26.4302,25.4933,26.4032,169900.0
2008-11-14 15:00:00,29.31,29.46,28.81,29.2,230900.0,26.4032,26.5383,25.9528,26.3041,230900.0
2008-11-14 15:30:00,29.19,29.22,27.75,27.94,481200.0,26.2951,26.3221,24.9979,25.1691,481200.0
2008-11-17 09:30:00,27.64,27.69,26.94,27.3,115100.0,24.8988,24.9438,24.2682,24.5925,115100.0
2008-11-17 10:00:00,27.3,27.32,26.64,26.98,111400.0,24.5925,24.6105,23.998,24.3043,111400.0
2008-11-17 10:30:00,26.95,27.23,26.75,26.79,79800.0,24.2772,24.5295,24.0971,24.1331,79800.0
2008-11-17 11:00:00,26.77,27.28,26.77,26.93,87300.0,24.1151,24.5745,24.1151,24.2592,87300.0
2008-11-17 11:30:00,26.93,27.59,26.93,27.44,159800.0,24.2592,24.8538,24.2592,24.7186,159800.0
2008-11-17 12:00:00,27.43,27.66,27.29,27.56,164300.0,24.7096,24.9168,24.5835,24.8267,164300.0
2008-11-17 12:30:00,27.57,27.79,27.23,27.4,123300.0,24.8357,25.0339,24.5295,24.6826,123300.0
2008-11-17 13:00:00,27.41,27.47,26.96,27.16,152500.0,24.6916,24.7457,24.2862,24.4664,152500.0
2008-11-17 13:30:00,27.15,27.28,26.82,27.18,107100.0,24.4574,24.5745,24.1601,24.4844,107100.0
2008-11-17 14:00:00,27.13,27.38,26.84,26.88,140600.0,24.4394,24.6646,24.1781,24.2142,140600.0
2008-11-17 14:30:00,26.88,27.2,26.62,26.68,190600.0,24.2142,24.5024,23.98,24.034,190600.0
2008-11-17 15:00:00,26.68,27.02,26.57,26.81,198400.0,24.034,24.3403,23.9349,24.1511,198400.0
2008-11-17 15:30:00,26.81,26.9,25.83,25.96,626500.0,24.1511,24.2322,23.2683,23.3854,626500.0
2008-11-18 09:30:00,26.03,26.32,25.6,25.96,199300.0,23.4485,23.7097,23.0611,23.3854,199300.0
2008-11-18 10:00:00,25.92,26.45,25.62,26.4,182700.0,23.3494,23.8268,23.0791,23.7818,182700.0
2008-11-18 10:30:00,26.45,26.48,25.99,26.19,126600.0,23.8268,23.8538,23.4124,23.5926,126600.0
2008-11-18 11:00:00,26.17,26.17,25.78,25.9,125300.0,23.5746,23.5746,23.2233,23.3314,125300.0
2008-11-18 11:30:00,25.91,26.27,25.88,26.23,118900.0,23.3404,23.6647,23.3134,23.6286,118900.0
2008-11-18 12:00:00,26.22,26.28,25.81,25.85,128600.0,23.6196,23.6737,23.2503,23.2863,128600.0
2008-11-18 12:30:00,25.86,25.89,25.55,25.62,126600.0,23.2953,23.3224,23.0161,23.0791,126600.0
2008-11-18 13:00:00,25.62,25.62,25.18,25.51,124000.0,23.0791,23.0791,22.6828,22.98,124000.0
2008-11-18 13:30:00,25.52,25.58,25.0,25.44,168400.0,22.9891,23.0431,22.5206,22.917,168400.0
2008-11-18 14:00:00,25.44,25.44,25.04,25.14,137200.0,22.917,22.917,22.5567,22.6467,137200.0
2008-11-18 14:30:00,25.15,25.15,24.68,24.82,174100.0,22.6558,22.6558,22.2324,22.3585,174100.0
2008-11-18 15:00:00,24.81,25.55,24.74,25.25,270700.0,22.3495,23.0161,22.2864,22.7458,270700.0
2008-11-18 15:30:00,25.25,26.33,25.15,26.13,712500.0,22.7458,23.7187,22.6558,23.5386,712500.0
2008-11-19 09:30:00,25.99,26.7,25.33,25.56,178100.0,23.4124,24.052,22.8179,23.0251,178100.0
2008-11-19 10:00:00,25.54,26.38,25.52,26.07,164300.0,23.0071,23.7638,22.9891,23.4845,164300.0
2008-11-19 10:30:00,26.06,26.07,25.35,25.44,137500.0,23.4755,23.4845,22.8359,22.917,137500.0
2008-11-19 11:00:00,25.47,25.64,24.97,25.02,121300.0,22.944,23.0972,22.4936,22.5386,121300.0
2008-11-19 11:30:00,25.03,25.33,24.82,25.18,100900.0,22.5477,22.8179,22.3585,22.6828,100900.0
2008-11-19 12:00:00,25.18,25.2,24.79,24.91,68900.0,22.6828,22.7008,22.3315,22.4396,68900.0
2008-11-19 12:30:00,24.94,25.21,24.93,25.1,108600.0,22.4666,22.7098,22.4576,22.6107,108600.0
2008-11-19 13:00:00,25.1,25.4,24.91,24.93,115100.0,22.6107,22.881,22.4396,22.4576,115100.0
2008-11-19 13:30:00,24.92,25.13,24.76,25.01,157400.0,22.4486,22.6377,22.3044,22.5296,157400.0
2008-11-19 14:00:00,25.02,25.05,24.53,24.67,128700.0,22.5386,22.5657,22.0972,22.2234,128700.0
2008-11-19 14:30:00,24.68,25.07,24.31,24.83,221700.0,22.2324,22.5837,21.8991,22.3675,221700.0
2008-11-19 15:00:00,24.82,24.98,24.28,24.55,220600.0,22.3585,22.5026,21.872,22.1153,220600.0
2008-11-19 15:30:00,24.54,24.68,23.45,23.77,691100.0,22.1062,22.2324,21.1243,21.4126,691100.0
2008-11-20 09:30:00,23.0,23.22,22.08,22.48,357800.0,20.719,20.9172,19.8902,20.2505,357800.0
2008-11-20 10:00:00,22.44,22.58,21.61,22.05,386500.0,20.2145,20.3406,19.4668,19.8632,386500.0
2008-11-20 10:30:00,22.06,22.53,21.75,22.2,379000.0,19.8722,20.2956,19.5929,19.9983,379000.0
2008-11-20 11:00:00,22.2,22.59,21.57,21.94,377400.0,19.9983,20.3496,19.4308,19.7641,377400.0
2008-11-20 11:30:00,21.93,22.05,21.71,21.83,141400.0,19.7551,19.8632,19.5569,19.665,141400.0
2008-11-20 12:00:00,21.89,22.64,21.62,22.48,190300.0,19.7191,20.3947,19.4758,20.2505,190300.0
2008-11-20 12:30:00,22.48,22.95,22.41,22.54,227000.0,20.2505,20.6739,20.1875,20.3046,227000.0
2008-11-20 13:00:00,22.55,22.69,22.08,22.35,271100.0,20.3136,20.4397,19.8902,20.1334,271100.0
2008-11-20 13:30:00,22.34,22.8,22.13,22.77,215300.0,20.1244,20.5388,19.9353,20.5118,215300.0
2008-11-20 14:00:00,22.77,22.81,21.92,21.92,269900.0,20.5118,20.5478,19.7461,19.7461,269900.0
2008-11-20 14:30:00,21.92,22.08,21.38,21.53,301800.0,19.7461,19.8902,19.2596,19.3948,301800.0
2008-11-20 15:00:00,21.53,21.75,21.25,21.29,449900.0,19.3948,19.5929,19.1425,19.1786,449900.0
2008-11-20 15:30:00,21.29,21.45,19.39,20.2,1769900.0,19.1786,19.3227,17.467,18.1967,1769900.0
2008-11-21 09:30:00,20.62,21.59,20.31,21.25,482500.0,18.575,19.4488,18.2958,19.1425,482500.0
2008-11-21 10:00:00,21.23,21.51,20.76,20.84,311000.0,19.1245,19.3767,18.7011,18.7732,311000.0
2008-11-21 10:30:00,20.85,21.16,20.45,20.5,354800.0,18.7822,19.0615,18.4219,18.4669,354800.0
2008-11-21 11:00:00,20.5,20.86,20.28,20.72,278900.0,18.4669,18.7912,18.2687,18.6651,278900.0
2008-11-21 11:30:00,20.72,20.88,20.31,20.35,364800.0,18.6651,18.8092,18.2958,18.3318,364800.0
2008-11-21 12:00:00,20.38,20.54,20.12,20.52,379200.0,18.3588,18.5029,18.1246,18.4849,379200.0
2008-11-21 12:30:00,20.52,20.55,20.27,20.3,282000.0,18.4849,18.512,18.2597,18.2867,282000.0
2008-11-21 13:00:00,20.3,20.31,20.0,20.05,210000.0,18.2867,18.2958,18.0165,18.0615,210000.0
2008-11-21 13:30:00,20.07,20.27,19.9,19.91,179000.0,18.0796,18.2597,17.9264,17.9354,179000.0
2008-11-21 14:00:00,19.91,20.45,19.8,20.21,208700.0,17.9354,18.4219,17.8363,18.2057,208700.0
2008-11-21 14:30:00,20.24,20.38,20.02,20.18,232900.0,18.2327,18.3588,18.0345,18.1787,232900.0
2008-11-21 15:00:00,20.19,21.24,20.17,21.09,530300.0,18.1877,19.1335,18.1696,18.9984,530300.0
2008-11-21 15:30:00,21.1,22.45,21.02,22.29,881900.0,19.0074,20.2235,18.9353,20.0794,881900.0
2008-11-24 09:30:00,23.31,23.86,22.33,23.53,391300.0,20.9982,21.4937,20.1154,21.1964,391300.0
2008-11-24 10:00:00,23.56,23.7,23.36,23.6,203600.0,21.2234,21.3496,21.0433,21.2595,203600.0
2008-11-24 10:30:00,23.6,23.98,23.4,23.74,262000.0,21.2595,21.6018,21.0793,21.3856,262000.0
2008-11-24 11:00:00,23.77,23.89,23.5,23.81,157700.0,21.4126,21.5207,21.1694,21.4486,157700.0
2008-11-24 11:30:00,23.81,24.15,23.66,23.81,152400.0,21.4486,21.7549,21.3135,21.4486,152400.0
2008-11-24 12:00:00,23.82,23.99,23.3,23.52,201800.0,21.4577,21.6108,20.9892,21.1874,201800.0
2008-11-24 12:30:00,23.55,23.97,23.51,23.96,95600.0,21.2144,21.5928,21.1784,21.5838,95600.0
2008-11-24 13:00:00,23.96,24.1,23.71,23.94,114100.0,21.5838,21.7099,21.3586,21.5658,114100.0
2008-11-24 13:30:00,23.94,24.22,23.86,24.05,161100.0,21.5658,21.818,21.4937,21.6648,161100.0
2008-11-24 14:00:00,24.05,24.19,23.68,24.1,138500.0,21.6648,21.791,21.3315,21.7099,138500.0
2008-11-24 14:30:00,24.12,24.48,23.99,24.33,161200.0,21.7279,22.0522,21.6108,21.9171,161200.0
2008-11-24 15:00:00,24.32,25.08,24.22,25.02,355400.0,21.9081,22.5927,21.818,22.5386,355400.0
2008-11-24 15:30:00,25.03,25.64,24.6,24.6,1100800.0,22.5477,23.0972,22.1603,22.1603,1100800.0
2008-11-25 09:30:00,25.64,26.15,24.81,25.25,263600.0,23.0972,23.5566,22.3495,22.7458,263600.0
2008-11-25 10:00:00,25.28,25.89,25.21,25.51,247200.0,22.7729,23.3224,22.7098,22.98,247200.0
2008-11-25 10:30:00,25.49,25.66,24.75,25.02,152100.0,22.962,23.1152,22.2954,22.5386,152100.0
2008-11-25 11:00:00,25.04,25.33,24.65,25.17,176200.0,22.5567,22.8179,22.2053,22.6738,176200.0
2008-11-25 11:30:00,25.17,25.59,25.03,25.37,111800.0,22.6738,23.0521,22.5477,22.8539,111800.0
2008-11-25 12:00:00,25.38,25.44,24.77,24.91,135100.0,22.8629,22.917,22.3134,22.4396,135100.0
2008-11-25 12:30:00,24.92,25.01,24.31,24.56,197700.0,22.4486,22.5296,21.8991,22.1243,197700.0
2008-11-25 13:00:00,24.57,24.92,24.42,24.87,136200.0,22.1333,22.4486,21.9981,22.4035,136200.0
2008-11-25 13:30:00,24.88,25.13,24.83,24.83,150500.0,22.4125,22.6377,22.3675,22.3675,150500.0
2008-11-25 14:00:00,24.84,24.86,24.13,24.34,175100.0,22.3765,22.3945,21.7369,21.9261,175100.0
2008-11-25 14:30:00,24.37,24.94,24.27,24.86,143500.0,21.9531,22.4666,21.863,22.3945,143500.0
2008-11-25 15:00:00,24.86,25.25,24.71,25.06,208700.0,22.3945,22.7458,22.2594,22.5747,208700.0
2008-11-25 15:30:00,25.05,25.68,24.96,25.51,463900.0,22.5657,23.1332,22.4846,22.98,463900.0
2008-11-26 09:30:00,24.26,25.26,24.26,24.85,98000.0,21.904,22.8068,21.904,22.4367,98000.0
2008-11-26 10:00:00,24.85,25.23,24.71,25.04,94200.0,22.4367,22.7798,22.3103,22.6082,94200.0
2008-11-26 10:30:00,25.06,25.19,24.86,25.15,67800.0,22.6263,22.7436,22.4457,22.7075,67800.0
2008-11-26 11:00:00,25.12,25.36,24.84,25.26,64500.0,22.6804,22.8971,22.4276,22.8068,64500.0
2008-11-26 11:30:00,25.24,25.44,25.14,25.24,93100.0,22.7888,22.9694,22.6985,22.7888,93100.0
2008-11-26 12:00:00,25.24,25.55,25.13,25.54,107000.0,22.7888,23.0687,22.6895,23.0596,107000.0
2008-11-26 12:30:00,25.52,25.9,25.49,25.85,96000.0,23.0416,23.3847,23.0145,23.3395,96000.0
2008-11-26 13:00:00,25.84,26.12,25.83,26.02,120800.0,23.3305,23.5833,23.3215,23.493,120800.0
2008-11-26 13:30:00,26.02,26.25,25.85,26.24,141400.0,23.493,23.7007,23.3395,23.6917,141400.0
2008-11-26 14:00:00,26.23,26.56,26.04,26.56,162300.0,23.6826,23.9806,23.5111,23.9806,162300.0
2008-11-26 14:30:00,26.56,27.16,26.54,27.08,253200.0,23.9806,24.5223,23.9625,24.4501,253200.0
2008-11-26 15:00:00,27.08,27.52,27.04,27.37,430400.0,24.4501,24.8474,24.414,24.7119,430400.0
2008-11-26 15:30:00,27.37,27.55,27.12,27.21,479700.0,24.7119,24.8744,24.4862,24.5675,479700.0
2008-11-28 09:30:00,27.3,27.32,26.27,26.5,208600.0,24.6487,24.6668,23.7188,23.9264,208600.0
2008-11-28 10:00:00,26.52,26.83,26.26,26.7,85400.0,23.9445,24.2244,23.7097,24.107,85400.0
2008-11-28 10:30:00,26.72,27.01,26.7,26.99,69200.0,24.1251,24.3869,24.107,24.3688,69200.0
2008-11-28 11:00:00,26.99,26.99,26.73,26.86,68700.0,24.3688,24.3688,24.1341,24.2515,68700.0
2008-11-28 11:30:00,26.86,27.04,26.77,27.04,87000.0,24.2515,24.414,24.1702,24.414,87000.0
2008-11-28 12:00:00,27.02,27.14,26.94,27.08,101000.0,24.3959,24.5043,24.3237,24.4501,101000.0
2008-11-28 12:30:00,27.09,27.46,27.07,27.28,294000.0,24.4591,24.7932,24.4411,24.6307,294000.0
2008-11-28 13:00:00,27.01,27.39,27.01,27.39,304900.0,24.3869,24.73,24.3869,24.73,304900.0
2008-11-28 13:30:00,27.39,27.39,27.39,27.39,0.0,24.73,24.73,24.73,24.73,0.0
2008-11-28 14:00:00,27.39,27.39,27.39,27.39,0.0,24.73,24.73,24.73,24.73,0.0
2008-11-28 14:30:00,27.39,27.39,27.39,27.39,0.0,24.73,24.73,24.73,24.73,0.0
2008-11-28 15:00:00,27.39,27.39,27.39,27.39,0.0,24.73,24.73,24.73,24.73,0.0
2008-11-28 15:30:00,27.39,27.39,27.39,27.39,0.0,24.73,24.73,24.73,24.73,0.0
2008-12-01 09:30:00,26.31,26.75,24.92,25.17,199200.0,23.7549,24.1521,22.4999,22.7256,199200.0
2008-12-01 10:00:00,25.17,25.6,25.08,25.28,97500.0,22.7256,23.1138,22.6443,22.8249,97500.0
2008-12-01 10:30:00,25.31,25.34,24.93,24.94,135600.0,22.852,22.8791,22.5089,22.5179,135600.0
2008-12-01 11:00:00,24.94,25.21,24.82,24.91,134600.0,22.5179,22.7617,22.4096,22.4908,134600.0
2008-12-01 11:30:00,24.93,25.19,24.91,25.14,89400.0,22.5089,22.7436,22.4908,22.6985,89400.0
2008-12-01 12:00:00,25.13,25.14,24.94,25.05,95400.0,22.6895,22.6985,22.5179,22.6172,95400.0
2008-12-01 12:30:00,25.05,25.11,24.85,24.93,124600.0,22.6172,22.6714,22.4367,22.5089,124600.0
2008-12-01 13:00:00,24.93,25.06,24.91,25.0,101100.0,22.5089,22.6263,22.4908,22.5721,101100.0
2008-12-01 13:30:00,25.0,25.2,24.8,24.92,105300.0,22.5721,22.7527,22.3915,22.4999,105300.0
2008-12-01 14:00:00,24.92,24.98,24.56,24.85,147100.0,22.4999,22.554,22.1748,22.4367,147100.0
2008-12-01 14:30:00,24.88,25.35,24.81,25.05,112100.0,22.4637,22.8881,22.4005,22.6172,112100.0
2008-12-01 15:00:00,25.07,25.11,24.45,24.55,149300.0,22.6353,22.6714,22.0755,22.1658,149300.0
2008-12-01 15:30:00,24.57,24.57,23.34,23.48,841700.0,22.1839,22.1839,21.0733,21.1997,841700.0
2008-12-02 09:30:00,24.8,25.63,24.14,24.29,350600.0,22.3915,23.1409,21.7956,21.931,350600.0
2008-12-02 10:00:00,24.3,25.16,24.27,24.82,173900.0,21.9401,22.7166,21.913,22.4096,173900.0
2008-12-02 10:30:00,24.84,25.26,24.78,24.92,104300.0,22.4276,22.8068,22.3735,22.4999,104300.0
2008-12-02 11:00:00,24.92,25.04,24.45,24.94,188800.0,22.4999,22.6082,22.0755,22.5179,188800.0
2008-12-02 11:30:00,24.94,25.24,24.72,25.18,136400.0,22.5179,22.7888,22.3193,22.7346,136400.0
2008-12-02 12:00:00,25.18,25.57,25.1,25.54,101800.0,22.7346,23.0867,22.6624,23.0596,101800.0
2008-12-02 12:30:00,25.56,25.85,25.55,25.84,227500.0,23.0777,23.3395,23.0687,23.3305,227500.0
2008-12-02 13:00:00,25.84,25.84,25.51,25.55,209200.0,23.3305,23.3305,23.0326,23.0687,209200.0
2008-12-02 13:30:00,25.56,25.57,24.94,24.95,228400.0,23.0777,23.0867,22.5179,22.5269,228400.0
2008-12-02 14:00:00,24.99,25.1,24.31,24.4,165900.0,22.5631,22.6624,21.9491,22.0304,165900.0
2008-12-02 14:30:00,24.4,24.99,24.29,24.94,148000.0,22.0304,22.5631,21.931,22.5179,148000.0
2008-12-02 15:00:00,24.92,25.35,24.37,25.12,215200.0,22.4999,22.8881,22.0033,22.6804,215200.0
2008-12-02 15:30:00,25.11,25.59,24.77,25.5,675900.0,22.6714,23.1048,22.3644,23.0235,675900.0
2008-12-03 09:30:00,24.82,25.49,24.12,24.29,182200.0,22.4096,23.0145,21.7776,21.931,182200.0
2008-12-03 10:00:00,24.29,25.1,24.05,25.1,100200.0,21.931,22.6624,21.7144,22.6624,100200.0
2008-12-03 10:30:00,25.08,25.76,25.02,25.67,144300.0,22.6443,23.2583,22.5901,23.177,144300.0
2008-12-03 11:00:00,25.66,25.71,25.27,25.29,185700.0,23.168,23.2131,22.8159,22.8339,185700.0
2008-12-03 11:30:00,25.28,25.51,25.14,25.44,85100.0,22.8249,23.0326,22.6985,22.9694,85100.0
2008-12-03 12:00:00,25.43,25.45,25.0,25.35,82700.0,22.9603,22.9784,22.5721,22.8881,82700.0
2008-12-03 12:30:00,25.36,25.65,25.31,25.51,100100.0,22.8971,23.159,22.852,23.0326,100100.0
2008-12-03 13:00:00,25.51,25.64,25.39,25.52,175200.0,23.0326,23.1499,22.9242,23.0416,175200.0
2008-12-03 13:30:00,25.51,25.55,25.04,25.11,173200.0,23.0326,23.0687,22.6082,22.6714,173200.0
2008-12-03 14:00:00,25.11,26.08,25.06,25.78,160200.0,22.6714,23.5472,22.6263,23.2763,160200.0
2008-12-03 14:30:00,25.8,26.24,25.67,25.87,135400.0,23.2944,23.6917,23.177,23.3576,135400.0
2008-12-03 15:00:00,25.89,26.01,25.52,25.87,166600.0,23.3757,23.484,23.0416,23.3576,166600.0
2008-12-03 15:30:00,25.94,26.87,25.66,26.58,527900.0,23.4208,24.2605,23.168,23.9986,527900.0
2008-12-04 09:30:00,25.77,26.17,25.64,25.73,163300.0,23.2673,23.6285,23.1499,23.2312,163300.0
2008-12-04 10:00:00,25.72,26.26,25.63,26.19,150500.0,23.2222,23.7097,23.1409,23.6465,150500.0
2008-12-04 10:30:00,26.16,26.71,26.11,26.57,90500.0,23.6194,24.116,23.5743,23.9896,90500.0
2008-12-04 11:00:00,26.6,26.63,26.12,26.26,97600.0,24.0167,24.0438,23.5833,23.7097,97600.0
2008-12-04 11:30:00,26.26,26.41,25.91,26.25,190700.0,23.7097,23.8452,23.3937,23.7007,190700.0
2008-12-04 12:00:00,26.23,26.25,25.59,25.78,108300.0,23.6826,23.7007,23.1048,23.2763,108300.0
2008-12-04 12:30:00,25.78,26.11,25.76,26.0,101200.0,23.2763,23.5743,23.2583,23.475,101200.0
2008-12-04 13:00:00,26.0,26.0,25.7,25.77,51500.0,23.475,23.475,23.2041,23.2673,51500.0
2008-12-04 13:30:00,25.73,26.24,25.61,26.03,66800.0,23.2312,23.6917,23.1228,23.5021,66800.0
2008-12-04 14:00:00,26.03,26.42,25.97,26.02,81100.0,23.5021,23.8542,23.4479,23.493,81100.0
2008-12-04 14:30:00,26.04,26.29,25.73,25.76,102400.0,23.5111,23.7368,23.2312,23.2583,102400.0
2008-12-04 15:00:00,25.76,25.9,24.79,24.83,194500.0,23.2583,23.3847,22.3825,22.4186,194500.0
2008-12-04 15:30:00,24.83,25.35,24.58,25.17,414300.0,22.4186,22.8881,22.1929,22.7256,414300.0
2008-12-05 09:30:00,24.83,25.43,24.25,24.58,155700.0,22.4186,22.9603,21.8949,22.1929,155700.0
2008-12-05 10:00:00,24.58,24.73,24.12,24.23,151600.0,22.1929,22.3283,21.7776,21.8769,151600.0
2008-12-05 10:30:00,24.24,24.33,23.73,24.22,222900.0,21.8859,21.9672,21.4254,21.8678,222900.0
2008-12-05 11:00:00,24.23,24.26,23.86,23.91,118900.0,21.8769,21.904,21.5428,21.5879,118900.0
2008-12-05 11:30:00,23.93,24.31,23.74,24.3,127200.0,21.606,21.9491,21.4345,21.9401,127200.0
2008-12-05 12:00:00,24.3,25.0,24.3,24.94,140300.0,21.9401,22.5721,21.9401,22.5179,140300.0
2008-12-05 12:30:00,24.93,24.94,24.34,24.46,93800.0,22.5089,22.5179,21.9762,22.0845,93800.0
2008-12-05 13:00:00,24.45,24.7,24.44,24.51,84700.0,22.0755,22.3012,22.0665,22.1297,84700.0
2008-12-05 13:30:00,24.51,24.83,24.49,24.66,137900.0,22.1297,22.4186,22.1116,22.2651,137900.0
2008-12-05 14:00:00,24.66,24.8,24.39,24.58,172100.0,22.2651,22.3915,22.0213,22.1929,172100.0
2008-12-05 14:30:00,24.6,25.31,24.47,25.04,247400.0,22.2109,22.852,22.0936,22.6082,247400.0
2008-12-05 15:00:00,25.05,25.71,24.77,25.62,346600.0,22.6172,23.2131,22.3644,23.1319,346600.0
2008-12-05 15:30:00,25.63,26.16,25.56,25.92,672500.0,23.1409,23.6194,23.0777,23.4027,672500.0
2008-12-08 09:30:00,26.68,27.7,26.68,26.92,319400.0,24.0889,25.0099,24.0889,24.3056,319400.0
2008-12-08 10:00:00,27.02,27.46,26.84,27.39,149800.0,24.3959,24.7932,24.2334,24.73,149800.0
2008-12-08 10:30:00,27.4,27.71,27.32,27.57,237500.0,24.739,25.0189,24.6668,24.8925,237500.0
2008-12-08 11:00:00,27.56,27.76,27.38,27.72,186800.0,24.8835,25.064,24.721,25.0279,186800.0
2008-12-08 11:30:00,27.72,27.83,27.02,27.08,224000.0,25.0279,25.1273,24.3959,24.4501,224000.0
2008-12-08 12:00:00,27.08,27.16,26.91,27.12,203000.0,24.4501,24.5223,24.2966,24.4862,203000.0
2008-12-08 12:30:00,27.08,27.22,26.87,27.1,106500.0,24.4501,24.5765,24.2605,24.4681,106500.0
2008-12-08 13:00:00,27.1,27.29,26.96,27.27,197100.0,24.4681,24.6397,24.3417,24.6216,197100.0
2008-12-08 13:30:00,27.27,27.41,26.94,27.16,178100.0,24.6216,24.748,24.3237,24.5223,178100.0
2008-12-08 14:00:00,27.17,27.82,27.13,27.71,124800.0,24.5313,25.1182,24.4952,25.0189,124800.0
2008-12-08 14:30:00,27.71,28.0,27.55,27.98,196900.0,25.0189,25.2807,24.8744,25.2627,196900.0
2008-12-08 15:00:00,27.98,28.24,27.76,28.16,310400.0,25.2627,25.4974,25.064,25.4252,310400.0
2008-12-08 15:30:00,28.15,28.47,27.69,28.01,787700.0,25.4162,25.7051,25.0008,25.2898,787700.0
2008-12-09 09:30:00,27.61,27.76,26.96,27.52,256300.0,24.9286,25.064,24.3417,24.8474,256300.0
2008-12-09 10:00:00,27.58,28.15,27.58,28.07,201300.0,24.9015,25.4162,24.9015,25.3439,201300.0
2008-12-09 10:30:00,28.07,28.26,27.69,27.74,267500.0,25.3439,25.5155,25.0008,25.046,267500.0
2008-12-09 11:00:00,27.74,27.92,27.55,27.61,257900.0,25.046,25.2085,24.8744,24.9286,257900.0
2008-12-09 11:30:00,27.61,28.03,27.61,27.91,113600.0,24.9286,25.3078,24.9286,25.1995,113600.0
2008-12-09 12:00:00,27.9,28.07,27.49,27.55,250800.0,25.1905,25.3439,24.8203,24.8744,250800.0
2008-12-09 12:30:00,27.54,27.73,27.2,27.26,125100.0,24.8654,25.037,24.5584,24.6126,125100.0
2008-12-09 13:00:00,27.25,27.38,26.91,26.96,148100.0,24.6036,24.721,24.2966,24.3417,148100.0
2008-12-09 13:30:00,26.95,27.21,26.78,27.09,113400.0,24.3327,24.5675,24.1792,24.4591,113400.0
2008-12-09 14:00:00,27.09,27.09,26.61,26.83,94200.0,24.4591,24.4591,24.0257,24.2244,94200.0
2008-12-09 14:30:00,26.83,27.51,26.69,27.34,121200.0,24.2244,24.8383,24.098,24.6848,121200.0
2008-12-09 15:00:00,27.36,27.55,26.88,26.92,183800.0,24.7029,24.8744,24.2695,24.3056,183800.0
2008-12-09 15:30:00,26.91,27.16,26.63,26.83,543600.0,24.2966,24.5223,24.0438,24.2244,543600.0
2008-12-10 09:30:00,27.08,27.57,26.69,27.07,146800.0,24.4501,24.8925,24.098,24.4411,146800.0
2008-12-10 10:00:00,27.06,27.88,26.94,27.76,159000.0,24.432,25.1724,24.3237,25.064,159000.0
2008-12-10 10:30:00,27.78,27.89,27.27,27.42,96000.0,25.0821,25.1814,24.6216,24.7571,96000.0
2008-12-10 11:00:00,27.44,28.09,27.39,27.9,140300.0,24.7751,25.362,24.73,25.1905,140300.0
2008-12-10 11:30:00,27.91,28.33,27.71,28.22,122400.0,25.1995,25.5787,25.0189,25.4794,122400.0
2008-12-10 12:00:00,28.22,28.5,27.94,28.0,164100.0,25.4794,25.7322,25.2266,25.2807,164100.0
2008-12-10 12:30:00,28.0,28.19,27.9,27.92,83900.0,25.2807,25.4523,25.1905,25.2085,83900.0
2008-12-10 13:00:00,27.91,28.41,27.9,28.2,94100.0,25.1995,25.6509,25.1905,25.4613,94100.0
2008-12-10 13:30:00,28.19,28.24,27.52,27.64,132000.0,25.4523,25.4974,24.8474,24.9557,132000.0
2008-12-10 14:00:00,27.61,27.7,27.29,27.44,147900.0,24.9286,25.0099,24.6397,24.7751,147900.0
2008-12-10 14:30:00,27.44,28.01,27.33,27.98,171600.0,24.7751,25.2898,24.6758,25.2627,171600.0
2008-12-10 15:00:00,28.0,28.35,27.72,28.08,182800.0,25.2807,25.5968,25.0279,25.353,182800.0
2008-12-10 15:30:00,28.08,28.12,27.61,27.97,370900.0,25.353,25.3891,24.9286,25.2537,370900.0
2008-12-11 09:30:00,27.77,28.5,27.09,28.17,171400.0,25.0731,25.7322,24.4591,25.4342,171400.0
2008-12-11 10:00:00,28.18,28.97,28.11,28.69,116600.0,25.4433,26.1565,25.3801,25.9037,116600.0
2008-12-11 10:30:00,28.63,28.74,28.25,28.4,65900.0,25.8496,25.9489,25.5065,25.6419,65900.0
2008-12-11 11:00:00,28.38,28.57,28.16,28.42,52200.0,25.6238,25.7954,25.4252,25.66,52200.0
2008-12-11 11:30:00,28.41,28.88,28.39,28.88,51600.0,25.6509,26.0753,25.6329,26.0753,51600.0
2008-12-11 12:00:00,28.9,28.97,28.58,28.61,51600.0,26.0933,26.1565,25.8044,25.8315,51600.0
2008-12-11 12:30:00,28.59,28.86,28.59,28.82,68500.0,25.8134,26.0572,25.8134,26.0211,68500.0
2008-12-11 13:00:00,28.8,28.83,28.35,28.48,46800.0,26.003,26.0301,25.5968,25.7141,46800.0
2008-12-11 13:30:00,28.48,28.7,28.3,28.33,50200.0,25.7141,25.9128,25.5516,25.5787,50200.0
2008-12-11 14:00:00,28.33,28.45,28.28,28.41,79700.0,25.5787,25.687,25.5335,25.6509,79700.0
2008-12-11 14:30:00,28.37,28.6,27.88,27.89,84400.0,25.6148,25.8225,25.1724,25.1814,84400.0
2008-12-11 15:00:00,27.86,27.91,27.23,27.4,150500.0,25.1543,25.1995,24.5855,24.739,150500.0
2008-12-11 15:30:00,27.4,27.46,26.86,27.09,643300.0,24.739,24.7932,24.2515,24.4591,643300.0
2008-12-12 09:30:00,26.25,26.63,25.73,26.37,168000.0,23.7007,24.0438,23.2312,23.809,168000.0
2008-12-12 10:00:00,26.35,26.48,26.05,26.41,96600.0,23.791,23.9084,23.5201,23.8452,96600.0
2008-12-12 10:30:00,26.39,26.63,26.01,26.54,100500.0,23.8271,24.0438,23.484,23.9625,100500.0
2008-12-12 11:00:00,26.52,26.65,26.34,26.51,84900.0,23.9445,24.0618,23.782,23.9354,84900.0
2008-12-12 11:30:00,26.5,26.57,26.05,26.11,74000.0,23.9264,23.9896,23.5201,23.5743,74000.0
2008-12-12 12:00:00,26.15,27.1,26.15,26.7,112000.0,23.6104,24.4681,23.6104,24.107,112000.0
2008-12-12 12:30:00,26.7,27.4,26.59,27.26,117400.0,24.107,24.739,24.0077,24.6126,117400.0
2008-12-12 13:00:00,27.25,27.39,26.9,26.99,66600.0,24.6036,24.73,24.2876,24.3688,66600.0
2008-12-12 13:30:00,27.0,27.02,26.6,26.73,56600.0,24.3779,24.3959,24.0167,24.1341,56600.0
2008-12-12 14:00:00,26.73,27.01,26.47,26.79,80700.0,24.1341,24.3869,23.8993,24.1883,80700.0
2008-12-12 14:30:00,26.79,27.42,26.41,27.28,136100.0,24.1883,24.7571,23.8452,24.6307,136100.0
2008-12-12 15:00:00,27.31,27.5,26.87,27.22,165800.0,24.6578,24.8293,24.2605,24.5765,165800.0
2008-12-12 15:30:00,27.2,27.49,26.9,27.42,425600.0,24.5584,24.8203,24.2876,24.7571,425600.0
2008-12-15 09:30:00,27.3,28.03,27.3,27.45,124200.0,24.6487,25.3078,24.6487,24.7842,124200.0
2008-12-15 10:00:00,27.42,27.52,27.12,27.13,112900.0,24.7571,24.8474,24.4862,24.4952,112900.0
2008-12-15 10:30:00,27.15,27.23,26.81,26.87,163600.0,24.5133,24.5855,24.2063,24.2605,163600.0
2008-12-15 11:00:00,26.87,27.17,26.81,27.04,118700.0,24.2605,24.5313,24.2063,24.414,118700.0
2008-12-15 11:30:00,27.04,27.32,26.93,27.12,105100.0,24.414,24.6668,24.3147,24.4862,105100.0
2008-12-15 12:00:00,27.12,27.81,27.03,27.75,78800.0,24.4862,25.1092,24.4049,25.055,78800.0
2008-12-15 12:30:00,27.74,27.74,27.37,27.51,73700.0,25.046,25.046,24.7119,24.8383,73700.0
2008-12-15 13:00:00,27.51,27.51,27.03,27.25,71900.0,24.8383,24.8383,24.4049,24.6036,71900.0
2008-12-15 13:30:00,27.25,27.39,27.1,27.14,85900.0,24.6036,24.73,24.4681,24.5043,85900.0
2008-12-15 14:00:00,27.13,27.31,26.89,26.9,67800.0,24.4952,24.6578,24.2785,24.2876,67800.0
2008-12-15 14:30:00,26.89,27.05,26.66,26.67,70100.0,24.2785,24.423,24.0709,24.0799,70100.0
2008-12-15 15:00:00,26.67,26.81,26.38,26.45,178700.0,24.0799,24.2063,23.8181,23.8813,178700.0
2008-12-15 15:30:00,26.47,27.04,26.3,26.83,493400.0,23.8993,24.414,23.7458,24.2244,493400.0
2008-12-16 09:30:00,27.17,27.7,27.1,27.23,134700.0,24.5313,25.0099,24.4681,24.5855,134700.0
2008-12-16 10:00:00,27.23,27.55,27.08,27.34,70900.0,24.5855,24.8744,24.4501,24.6848,70900.0
2008-12-16 10:30:00,27.37,27.46,27.25,27.28,74200.0,24.7119,24.7932,24.6036,24.6307,74200.0
2008-12-16 11:00:00,27.3,27.6,27.29,27.6,120300.0,24.6487,24.9196,24.6397,24.9196,120300.0
2008-12-16 11:30:00,27.58,27.81,27.58,27.77,77400.0,24.9015,25.1092,24.9015,25.0731,77400.0
2008-12-16 12:00:00,27.76,27.78,27.59,27.62,85800.0,25.064,25.0821,24.9106,24.9376,85800.0
2008-12-16 12:30:00,27.62,27.65,27.37,27.39,72400.0,24.9376,24.9647,24.7119,24.73,72400.0
2008-12-16 13:00:00,27.36,27.38,27.27,27.37,94700.0,24.7029,24.721,24.6216,24.7119,94700.0
2008-12-16 13:30:00,27.36,27.41,27.2,27.2,64100.0,24.7029,24.748,24.5584,24.5584,64100.0
2008-12-16 14:00:00,27.22,27.98,27.11,27.58,151900.0,24.5765,25.2627,24.4772,24.9015,151900.0
2008-12-16 14:30:00,27.64,28.16,27.54,28.05,275900.0,24.9557,25.4252,24.8654,25.3259,275900.0
2008-12-16 15:00:00,28.05,28.69,27.9,28.5,270200.0,25.3259,25.9037,25.1905,25.7322,270200.0
2008-12-16 15:30:00,28.47,29.12,28.26,29.09,762100.0,25.7051,26.292,25.5155,26.2649,762100.0
2008-12-17 09:30:00,29.08,29.35,28.55,28.82,203800.0,26.2559,26.4996,25.7773,26.0211,203800.0
2008-12-17 10:00:00,28.86,28.88,28.02,28.4,169000.0,26.0572,26.0753,25.2988,25.6419,169000.0
2008-12-17 10:30:00,28.46,28.85,28.27,28.8,83100.0,25.6961,26.0482,25.5245,26.003,83100.0
2008-12-17 11:00:00,28.81,28.9,28.3,28.3,58500.0,26.0121,26.0933,25.5516,25.5516,58500.0
2008-12-17 11:30:00,28.31,28.57,28.24,28.54,45700.0,25.5606,25.7954,25.4974,25.7683,45700.0
2008-12-17 12:00:00,28.54,28.83,28.46,28.74,62200.0,25.7683,26.0301,25.6961,25.9489,62200.0
2008-12-17 12:30:00,28.74,28.99,28.56,28.77,67100.0,25.9489,26.1746,25.7864,25.976,67100.0
2008-12-17 13:00:00,28.78,29.06,28.69,28.85,55900.0,25.985,26.2378,25.9037,26.0482,55900.0
2008-12-17 13:30:00,28.83,29.24,28.83,28.83,53600.0,26.0301,26.4003,26.0301,26.0301,53600.0
2008-12-17 14:00:00,28.81,29.02,28.52,28.57,70900.0,26.0121,26.2017,25.7502,25.7954,70900.0
2008-12-17 14:30:00,28.57,28.69,28.28,28.59,96200.0,25.7954,25.9037,25.5335,25.8134,96200.0
2008-12-17 15:00:00,28.59,28.82,28.45,28.59,144200.0,25.8134,26.0211,25.687,25.8134,144200.0
2008-12-17 15:30:00,28.58,28.83,28.34,28.41,302700.0,25.8044,26.0301,25.5877,25.6509,302700.0
2008-12-18 09:30:00,29.04,29.2,28.08,28.25,210600.0,26.2197,26.3642,25.353,25.5065,210600.0
2008-12-18 10:00:00,28.26,28.49,28.15,28.31,106000.0,25.5155,25.7232,25.4162,25.5606,106000.0
2008-12-18 10:30:00,28.34,28.42,28.28,28.32,73000.0,25.5877,25.66,25.5335,25.5697,73000.0
2008-12-18 11:00:00,28.33,28.42,28.2,28.36,76400.0,25.5787,25.66,25.4613,25.6058,76400.0
2008-12-18 11:30:00,28.35,28.6,28.25,28.6,60500.0,25.5968,25.8225,25.5065,25.8225,60500.0
2008-12-18 12:00:00,28.61,28.66,28.32,28.4,90700.0,25.8315,25.8766,25.5697,25.6419,90700.0
2008-12-18 12:30:00,28.4,28.46,28.28,28.45,73500.0,25.6419,25.6961,25.5335,25.687,73500.0
2008-12-18 13:00:00,28.45,28.53,28.27,28.29,55600.0,25.687,25.7593,25.5245,25.5426,55600.0
2008-12-18 13:30:00,28.28,28.41,28.03,28.06,69600.0,25.5335,25.6509,25.3078,25.3349,69600.0
2008-12-18 14:00:00,28.06,28.21,27.71,27.95,94700.0,25.3349,25.4703,25.0189,25.2356,94700.0
2008-12-18 14:30:00,27.96,28.16,27.79,28.0,112600.0,25.2446,25.4252,25.0911,25.2807,112600.0
2008-12-18 15:00:00,27.98,27.98,27.12,27.33,160300.0,25.2627,25.2627,24.4862,24.6758,160300.0
2008-12-18 15:30:00,27.33,27.66,27.17,27.36,472500.0,24.6758,24.9738,24.5313,24.7029,472500.0
2008-12-19 09:30:00,28.27,28.61,27.47,27.97,874000.0,25.5245,25.8315,24.8022,25.2537,874000.0
2008-12-19 10:00:00,28.02,28.44,27.93,28.32,137100.0,25.2988,25.678,25.2175,25.5697,137100.0
2008-12-19 10:30:00,28.31,28.39,27.9,27.95,104300.0,25.5606,25.6329,25.1905,25.2356,104300.0
2008-12-19 11:00:00,27.95,28.07,27.8,27.82,92500.0,25.2356,25.3439,25.1002,25.1182,92500.0
2008-12-19 11:30:00,27.82,27.92,27.63,27.66,84000.0,25.1182,25.2085,24.9467,24.9738,84000.0
2008-12-19 12:00:00,27.66,27.9,27.54,27.88,69800.0,24.9738,25.1905,24.8654,25.1724,69800.0
2008-12-19 12:30:00,27.88,28.0,27.8,27.83,76200.0,25.1724,25.2807,25.1002,25.1273,76200.0
2008-12-19 13:00:00,27.82,28.2,27.79,28.16,114300.0,25.1182,25.4613,25.0911,25.4252,114300.0
2008-12-19 13:30:00,28.19,28.29,28.02,28.13,72700.0,25.4523,25.5426,25.2988,25.3981,72700.0
2008-12-19 14:00:00,28.13,28.29,27.98,28.11,85600.0,25.3981,25.5426,25.2627,25.3801,85600.0
2008-12-19 14:30:00,28.12,28.35,28.07,28.13,96900.0,25.3891,25.5968,25.3439,25.3981,96900.0
2008-12-19 15:00:00,28.12,28.12,27.75,27.86,147200.0,25.3891,25.3891,25.055,25.1543,147200.0
2008-12-19 15:30:00,27.86,28.09,27.69,27.84,301100.0,25.1543,25.362,25.0008,25.1363,301100.0
2008-12-22 09:30:00,28.44,28.5,27.73,27.76,158100.0,25.678,25.7322,25.037,25.064,158100.0
2008-12-22 10:00:00,27.77,27.79,27.26,27.29,134000.0,25.0731,25.0911,24.6126,24.6397,134000.0
2008-12-22 10:30:00,27.29,27.52,27.26,27.3,85800.0,24.6397,24.8474,24.6126,24.6487,85800.0
2008-12-22 11:00:00,27.31,27.34,26.9,26.99,78800.0,24.6578,24.6848,24.2876,24.3688,78800.0
2008-12-22 11:30:00,26.99,27.12,26.83,27.07,64200.0,24.3688,24.4862,24.2244,24.4411,64200.0
2008-12-22 12:00:00,27.06,27.25,26.88,26.88,91200.0,24.432,24.6036,24.2695,24.2695,91200.0
2008-12-22 12:30:00,26.87,27.27,26.83,27.21,50500.0,24.2605,24.6216,24.2244,24.5675,50500.0
2008-12-22 13:00:00,27.22,27.44,27.21,27.4,93000.0,24.5765,24.7751,24.5675,24.739,93000.0
2008-12-22 13:30:00,27.4,27.42,27.2,27.32,70000.0,24.739,24.7571,24.5584,24.6668,70000.0
2008-12-22 14:00:00,27.32,27.38,26.74,26.85,72300.0,24.6668,24.721,24.1431,24.2424,72300.0
2008-12-22 14:30:00,26.85,26.88,26.53,26.57,128400.0,24.2424,24.2695,23.9535,23.9896,128400.0
2008-12-22 15:00:00,26.56,26.65,26.25,26.27,160200.0,23.9806,24.0618,23.7007,23.7188,160200.0
2008-12-22 15:30:00,26.29,26.81,26.21,26.72,393300.0,23.7368,24.2063,23.6646,24.1251,393300.0
2008-12-23 09:30:00,26.89,27.11,26.69,27.09,168500.0,24.2785,24.4772,24.098,24.4591,168500.0
2008-12-23 10:00:00,27.1,27.22,26.75,27.22,127800.0,24.4681,24.5765,24.1521,24.5765,127800.0
2008-12-23 10:30:00,27.23,27.4,27.1,27.11,67000.0,24.5855,24.739,24.4681,24.4772,67000.0
2008-12-23 11:00:00,27.11,27.22,27.05,27.11,100200.0,24.4772,24.5765,24.423,24.4772,100200.0
2008-12-23 11:30:00,27.11,27.38,27.05,27.1,109500.0,24.4772,24.721,24.423,24.4681,109500.0
2008-12-23 12:00:00,27.1,27.11,26.79,26.82,114000.0,24.4681,24.4772,24.1883,24.2153,114000.0
2008-12-23 12:30:00,26.81,26.82,26.64,26.66,69800.0,24.2063,24.2153,24.0528,24.0709,69800.0
2008-12-23 13:00:00,26.67,26.7,26.47,26.5,155300.0,24.0799,24.107,23.8993,23.9264,155300.0
2008-12-23 13:30:00,26.51,26.85,26.43,26.84,77400.0,23.9354,24.2424,23.8632,24.2334,77400.0
2008-12-23 14:00:00,26.83,27.14,26.82,27.0,122900.0,24.2244,24.5043,24.2153,24.3779,122900.0
2008-12-23 14:30:00,27.0,27.04,26.63,26.8,154200.0,24.3779,24.414,24.0438,24.1973,154200.0
2008-12-23 15:00:00,26.79,26.98,26.61,26.96,205900.0,24.1883,24.3598,24.0257,24.3417,205900.0
2008-12-23 15:30:00,26.96,27.09,26.77,26.89,280600.0,24.3417,24.4591,24.1702,24.2785,280600.0
2008-12-24 09:30:00,26.96,26.96,26.33,26.38,61400.0,24.3417,24.3417,23.7729,23.8181,61400.0
2008-12-24 10:00:00,26.35,26.43,26.26,26.31,47500.0,23.791,23.8632,23.7097,23.7549,47500.0
2008-12-24 10:30:00,26.3,26.37,26.24,26.25,43500.0,23.7458,23.809,23.6917,23.7007,43500.0
2008-12-24 11:00:00,26.29,26.33,26.24,26.28,39600.0,23.7368,23.7729,23.6917,23.7278,39600.0
2008-12-24 11:30:00,26.27,26.27,26.15,26.25,66100.0,23.7188,23.7188,23.6104,23.7007,66100.0
2008-12-24 12:00:00,26.25,26.25,26.17,26.2,50500.0,23.7007,23.7007,23.6285,23.6556,50500.0
2008-12-24 12:30:00,26.22,26.37,26.2,26.34,164000.0,23.6736,23.809,23.6556,23.782,164000.0
2008-12-26 09:30:00,26.56,26.91,26.37,26.72,43400.0,23.9806,24.2966,23.809,24.1251,43400.0
2008-12-26 10:00:00,26.72,26.76,26.42,26.44,65400.0,24.1251,24.1612,23.8542,23.8722,65400.0
2008-12-26 10:30:00,26.45,26.45,26.19,26.3,56500.0,23.8813,23.8813,23.6465,23.7458,56500.0
2008-12-26 11:00:00,26.26,26.36,26.24,26.31,63900.0,23.7097,23.8,23.6917,23.7549,63900.0
2008-12-26 11:30:00,26.31,26.41,26.3,26.36,21000.0,23.7549,23.8452,23.7458,23.8,21000.0
2008-12-26 12:00:00,26.37,26.44,26.34,26.35,56200.0,23.809,23.8722,23.782,23.791,56200.0
2008-12-26 12:30:00,26.37,26.43,26.32,26.38,25900.0,23.809,23.8632,23.7639,23.8181,25900.0
2008-12-26 13:00:00,26.38,26.5,26.28,26.48,52200.0,23.8181,23.9264,23.7278,23.9084,52200.0
2008-12-26 13:30:00,26.5,26.65,26.5,26.62,36500.0,23.9264,24.0618,23.9264,24.0348,36500.0
2008-12-26 14:00:00,26.63,26.67,26.59,26.64,47400.0,24.0438,24.0799,24.0077,24.0528,47400.0
2008-12-26 14:30:00,26.63,26.69,26.59,26.67,103900.0,24.0438,24.098,24.0077,24.0799,103900.0
2008-12-26 15:00:00,26.67,26.74,26.62,26.72,77700.0,24.0799,24.1431,24.0348,24.1251,77700.0
2008-12-26 15:30:00,26.72,26.84,26.7,26.82,159200.0,24.1251,24.2334,24.107,24.2153,159200.0
2008-12-29 09:30:00,26.74,27.0,26.61,26.87,55700.0,24.1431,24.3779,24.0257,24.2605,55700.0
2008-12-29 10:00:00,26.87,26.88,26.52,26.64,57300.0,24.2605,24.2695,23.9445,24.0528,57300.0
2008-12-29 10:30:00,26.62,26.64,26.4,26.41,40300.0,24.0348,24.0528,23.8361,23.8452,40300.0
2008-12-29 11:00:00,26.4,26.49,26.33,26.36,67500.0,23.8361,23.9174,23.7729,23.8,67500.0
2008-12-29 11:30:00,26.36,26.5,26.33,26.37,141300.0,23.8,23.9264,23.7729,23.809,141300.0
2008-12-29 12:00:00,26.37,26.57,26.37,26.5,78200.0,23.809,23.9896,23.809,23.9264,78200.0
2008-12-29 12:30:00,26.49,26.5,26.19,26.23,112900.0,23.9174,23.9264,23.6465,23.6826,112900.0
2008-12-29 13:00:00,26.22,26.26,26.08,26.09,46400.0,23.6736,23.7097,23.5472,23.5562,46400.0
2008-12-29 13:30:00,26.1,26.27,26.09,26.27,59900.0,23.5653,23.7188,23.5562,23.7188,59900.0
2008-12-29 14:00:00,26.24,26.26,26.02,26.18,112000.0,23.6917,23.7097,23.493,23.6375,112000.0
2008-12-29 14:30:00,26.18,26.18,25.91,26.03,88900.0,23.6375,23.6375,23.3937,23.5021,88900.0
2008-12-29 15:00:00,26.03,26.32,26.03,26.14,136900.0,23.5021,23.7639,23.5021,23.6014,136900.0
2008-12-29 15:30:00,26.12,26.31,25.98,26.2,224200.0,23.5833,23.7549,23.4569,23.6556,224200.0
2008-12-30 09:30:00,26.35,26.74,26.35,26.52,56000.0,23.791,24.1431,23.791,23.9445,56000.0
2008-12-30 10:00:00,26.51,26.55,26.37,26.55,58400.0,23.9354,23.9716,23.809,23.9716,58400.0
2008-12-30 10:30:00,26.55,26.64,26.46,26.49,57200.0,23.9716,24.0528,23.8903,23.9174,57200.0
2008-12-30 11:00:00,26.5,26.56,26.47,26.54,90000.0,23.9264,23.9806,23.8993,23.9625,90000.0
2008-12-30 11:30:00,26.54,26.75,26.5,26.74,94700.0,23.9625,24.1521,23.9264,24.1431,94700.0
2008-12-30 12:00:00,26.74,26.8,26.65,26.8,44700.0,24.1431,24.1973,24.0618,24.1973,44700.0
2008-12-30 12:30:00,26.8,26.92,26.65,26.91,178000.0,24.1973,24.3056,24.0618,24.2966,178000.0
2008-12-30 13:00:00,26.91,26.93,26.72,26.84,54700.0,24.2966,24.3147,24.1251,24.2334,54700.0
2008-12-30 13:30:00,26.83,26.96,26.78,26.93,51500.0,24.2244,24.3417,24.1792,24.3147,51500.0
2008-12-30 14:00:00,26.92,27.19,26.89,27.12,80500.0,24.3056,24.5494,24.2785,24.4862,80500.0
2008-12-30 14:30:00,27.13,27.28,27.08,27.15,95100.0,24.4952,24.6307,24.4501,24.5133,95100.0
2008-12-30 15:00:00,27.16,27.26,26.97,27.23,87500.0,24.5223,24.6126,24.3508,24.5855,87500.0
2008-12-30 15:30:00,27.24,27.82,27.22,27.72,338900.0,24.5946,25.1182,24.5765,25.0279,338900.0
2008-12-31 09:30:00,27.34,27.68,26.89,27.55,81600.0,24.6848,24.9918,24.2785,24.8744,81600.0
2008-12-31 10:00:00,27.55,27.76,27.55,27.75,31800.0,24.8744,25.064,24.8744,25.055,31800.0
2008-12-31 10:30:00,27.76,27.82,27.59,27.74,38400.0,25.064,25.1182,24.9106,25.046,38400.0
2008-12-31 11:00:00,27.74,27.76,27.68,27.71,49200.0,25.046,25.064,24.9918,25.0189,49200.0
2008-12-31 11:30:00,27.71,27.76,27.52,27.6,62100.0,25.0189,25.064,24.8474,24.9196,62100.0
2008-12-31 12:00:00,27.6,27.77,27.6,27.63,83400.0,24.9196,25.0731,24.9196,24.9467,83400.0
2008-12-31 12:30:00,27.64,27.69,27.57,27.65,38800.0,24.9557,25.0008,24.8925,24.9647,38800.0
2008-12-31 13:00:00,27.65,27.65,27.46,27.46,39700.0,24.9647,24.9647,24.7932,24.7932,39700.0
2008-12-31 13:30:00,27.46,27.88,27.45,27.85,37500.0,24.7932,25.1724,24.7842,25.1453,37500.0
2008-12-31 14:00:00,27.84,28.06,27.84,28.06,54100.0,25.1363,25.3349,25.1363,25.3349,54100.0
2008-12-31 14:30:00,28.05,28.15,27.95,28.09,63600.0,25.3259,25.4162,25.2356,25.362,63600.0
2008-12-31 15:00:00,28.1,28.23,28.0,28.23,70100.0,25.371,25.4884,25.2807,25.4884,70100.0
2008-12-31 15:30:00,28.25,28.45,28.13,28.29,389700.0,25.5065,25.687,25.3981,25.5426,389700.0
2009-01-02 09:30:00,28.9,28.9,27.87,28.03,60600.0,26.0933,26.0933,25.1634,25.3078,60600.0
2009-01-02 10:00:00,28.02,28.58,27.96,28.56,79500.0,25.2988,25.8044,25.2446,25.7864,79500.0
2009-01-02 10:30:00,28.57,28.95,28.5,28.93,79000.0,25.7954,26.1385,25.7322,26.1204,79000.0
2009-01-02 11:00:00,28.93,28.95,28.62,28.91,67900.0,26.1204,26.1385,25.8405,26.1024,67900.0
2009-01-02 11:30:00,28.95,29.01,28.83,28.91,268900.0,26.1385,26.1927,26.0301,26.1024,268900.0
2009-01-02 12:00:00,28.91,29.13,28.89,29.09,96700.0,26.1024,26.301,26.0843,26.2649,96700.0
2009-01-02 12:30:00,29.09,29.32,29.09,29.2,100200.0,26.2649,26.4725,26.2649,26.3642,100200.0
2009-01-02 13:00:00,29.19,29.5,29.18,29.5,80800.0,26.3552,26.6351,26.3461,26.6351,80800.0
2009-01-02 13:30:00,29.5,29.56,29.34,29.39,82600.0,26.6351,26.6892,26.4906,26.5358,82600.0
2009-01-02 14:00:00,29.39,29.51,29.3,29.46,97100.0,26.5358,26.6441,26.4545,26.599,97100.0
2009-01-02 14:30:00,29.48,29.62,29.43,29.57,95700.0,26.617,26.7434,26.5719,26.6983,95700.0
2009-01-02 15:00:00,29.58,29.86,29.55,29.86,141700.0,26.7073,26.9601,26.6802,26.9601,141700.0
2009-01-02 15:30:00,29.85,30.0,29.66,29.71,373600.0,26.9511,27.0865,26.7795,26.8247,373600.0
2009-01-05 09:30:00,29.5,29.7,29.11,29.3,86600.0,26.6351,26.8156,26.2829,26.4545,86600.0
2009-01-05 10:00:00,29.31,29.58,29.09,29.56,95700.0,26.4635,26.7073,26.2649,26.6892,95700.0
2009-01-05 10:30:00,29.56,30.0,29.48,29.77,120900.0,26.6892,27.0865,26.617,26.8788,120900.0
2009-01-05 11:00:00,29.77,29.98,29.77,29.81,91800.0,26.8788,27.0685,26.8788,26.915,91800.0
2009-01-05 11:30:00,29.82,30.06,29.8,29.96,75200.0,26.924,27.1407,26.9059,27.0504,75200.0
2009-01-05 12:00:00,29.96,30.25,29.91,30.15,65000.0,27.0504,27.3122,27.0052,27.2219,65000.0
2009-01-05 12:30:00,30.14,30.19,30.05,30.16,59400.0,27.2129,27.2581,27.1317,27.231,59400.0
2009-01-05 13:00:00,30.16,30.3,30.16,30.27,83800.0,27.231,27.3574,27.231,27.3303,83800.0
2009-01-05 13:30:00,30.27,30.46,30.18,30.38,111200.0,27.3303,27.5018,27.249,27.4296,111200.0
2009-01-05 14:00:00,30.39,30.5,30.19,30.19,80700.0,27.4386,27.538,27.2581,27.2581,80700.0
2009-01-05 14:30:00,30.2,30.22,29.82,29.88,95300.0,27.2671,27.2851,26.924,26.9782,95300.0
2009-01-05 15:00:00,29.87,30.08,29.63,29.66,112900.0,26.9691,27.1587,26.7524,26.7795,112900.0
2009-01-05 15:30:00,29.69,29.94,29.6,29.87,313100.0,26.8066,27.0323,26.7254,26.9691,313100.0
2009-01-06 09:30:00,30.15,30.6,29.92,30.35,175200.0,27.2219,27.6282,27.0143,27.4025,175200.0
2009-01-06 10:00:00,30.37,30.5,29.51,29.58,170100.0,27.4206,27.538,26.6441,26.7073,170100.0
2009-01-06 10:30:00,29.6,29.76,29.6,29.66,166100.0,26.7254,26.8698,26.7254,26.7795,166100.0
2009-01-06 11:00:00,29.66,29.86,29.54,29.82,45600.0,26.7795,26.9601,26.6712,26.924,45600.0
2009-01-06 11:30:00,29.84,29.93,29.79,29.86,56100.0,26.942,27.0233,26.8969,26.9601,56100.0
2009-01-06 12:00:00,29.85,30.08,29.8,29.88,57600.0,26.9511,27.1587,26.9059,26.9782,57600.0
2009-01-06 12:30:00,29.88,30.18,29.88,30.13,75400.0,26.9782,27.249,26.9782,27.2039,75400.0
2009-01-06 13:00:00,30.11,30.13,29.84,29.98,104400.0,27.1858,27.2039,26.942,27.0685,104400.0
2009-01-06 13:30:00,29.98,30.04,29.83,29.84,73500.0,27.0685,27.1226,26.933,26.942,73500.0
2009-01-06 14:00:00,29.84,30.07,29.74,29.95,142200.0,26.942,27.1497,26.8518,27.0414,142200.0
2009-01-06 14:30:00,29.95,30.15,29.94,30.1,92800.0,27.0414,27.2219,27.0323,27.1768,92800.0
2009-01-06 15:00:00,30.1,30.13,29.63,29.75,129000.0,27.1768,27.2039,26.7524,26.8608,129000.0
2009-01-06 15:30:00,29.73,29.96,29.65,29.89,318800.0,26.8427,27.0504,26.7705,26.9872,318800.0
2009-01-07 09:30:00,29.46,29.49,29.0,29.25,85400.0,26.599,26.626,26.1836,26.4093,85400.0
2009-01-07 10:00:00,29.22,29.35,29.05,29.35,53400.0,26.3823,26.4996,26.2288,26.4996,53400.0
2009-01-07 10:30:00,29.3,29.35,29.06,29.2,105600.0,26.4545,26.4996,26.2378,26.3642,105600.0
2009-01-07 11:00:00,29.18,29.26,28.93,28.98,81300.0,26.3461,26.4184,26.1204,26.1656,81300.0
2009-01-07 11:30:00,29.0,29.14,28.97,29.08,41300.0,26.1836,26.31,26.1565,26.2559,41300.0
2009-01-07 12:00:00,29.07,29.08,28.79,28.86,46900.0,26.2468,26.2559,25.994,26.0572,46900.0
2009-01-07 12:30:00,28.87,29.01,28.81,28.84,40100.0,26.0663,26.1927,26.0121,26.0392,40100.0
2009-01-07 13:00:00,28.84,28.99,28.81,28.85,45500.0,26.0392,26.1746,26.0121,26.0482,45500.0
2009-01-07 13:30:00,28.85,28.9,28.57,28.58,75000.0,26.0482,26.0933,25.7954,25.8044,75000.0
2009-01-07 14:00:00,28.59,28.63,28.39,28.52,90600.0,25.8134,25.8496,25.6329,25.7502,90600.0
2009-01-07 14:30:00,28.5,28.55,28.32,28.41,73400.0,25.7322,25.7773,25.5697,25.6509,73400.0
2009-01-07 15:00:00,28.41,28.44,28.25,28.33,112600.0,25.6509,25.678,25.5065,25.5787,112600.0
2009-01-07 15:30:00,28.33,28.46,28.07,28.22,458700.0,25.5787,25.6961,25.3439,25.4794,458700.0
2009-01-08 09:30:00,28.1,28.37,27.83,28.28,98700.0,25.371,25.6148,25.1273,25.5335,98700.0
2009-01-08 10:00:00,28.27,28.49,28.18,28.42,99900.0,25.5245,25.7232,25.4433,25.66,99900.0
2009-01-08 10:30:00,28.44,28.72,28.35,28.61,113700.0,25.678,25.9308,25.5968,25.8315,113700.0
2009-01-08 11:00:00,28.61,28.71,28.24,28.25,94400.0,25.8315,25.9218,25.4974,25.5065,94400.0
2009-01-08 11:30:00,28.22,28.41,28.14,28.33,63000.0,25.4794,25.6509,25.4071,25.5787,63000.0
2009-01-08 12:00:00,28.31,28.58,28.23,28.44,59700.0,25.5606,25.8044,25.4884,25.678,59700.0
2009-01-08 12:30:00,28.43,28.62,28.36,28.4,63100.0,25.669,25.8405,25.6058,25.6419,63100.0
2009-01-08 13:00:00,28.42,28.44,28.08,28.15,70200.0,25.66,25.678,25.353,25.4162,70200.0
2009-01-08 13:30:00,28.13,28.27,28.06,28.19,62100.0,25.3981,25.5245,25.3349,25.4523,62100.0
2009-01-08 14:00:00,28.2,28.45,28.17,28.22,47600.0,25.4613,25.687,25.4342,25.4794,47600.0
2009-01-08 14:30:00,28.23,28.57,28.12,28.46,90400.0,25.4884,25.7954,25.3891,25.6961,90400.0
2009-01-08 15:00:00,28.47,28.57,28.18,28.27,155200.0,25.7051,25.7954,25.4433,25.5245,155200.0
2009-01-08 15:30:00,28.29,28.53,28.14,28.49,263500.0,25.5426,25.7593,25.4071,25.7232,263500.0
2009-01-09 09:30:00,28.63,28.63,27.98,28.12,56000.0,25.8496,25.8496,25.2627,25.3891,56000.0
2009-01-09 10:00:00,28.11,28.17,27.7,27.73,48000.0,25.3801,25.4342,25.0099,25.037,48000.0
2009-01-09 10:30:00,27.73,27.73,27.53,27.57,54800.0,25.037,25.037,24.8564,24.8925,54800.0
2009-01-09 11:00:00,27.58,27.75,27.53,27.7,56500.0,24.9015,25.055,24.8564,25.0099,56500.0
2009-01-09 11:30:00,27.7,27.72,27.5,27.58,36500.0,25.0099,25.0279,24.8293,24.9015,36500.0
2009-01-09 12:00:00,27.59,27.77,27.58,27.71,39800.0,24.9106,25.0731,24.9015,25.0189,39800.0
2009-01-09 12:30:00,27.66,27.79,27.64,27.75,42600.0,24.9738,25.0911,24.9557,25.055,42600.0
2009-01-09 13:00:00,27.73,27.88,27.5,27.64,81000.0,25.037,25.1724,24.8293,24.9557,81000.0
2009-01-09 13:30:00,27.63,27.74,27.51,27.56,66600.0,24.9467,25.046,24.8383,24.8835,66600.0
2009-01-09 14:00:00,27.58,27.91,27.56,27.79,64000.0,24.9015,25.1995,24.8835,25.0911,64000.0
2009-01-09 14:30:00,27.78,27.95,27.75,27.85,78000.0,25.0821,25.2356,25.055,25.1453,78000.0
2009-01-09 15:00:00,27.82,27.95,27.54,27.74,133200.0,25.1182,25.2356,24.8654,25.046,133200.0
2009-01-09 15:30:00,27.74,27.86,27.39,27.5,482300.0,25.046,25.1543,24.73,24.8293,482300.0
2009-01-12 09:30:00,27.36,27.75,27.29,27.62,94900.0,24.7029,25.055,24.6397,24.9376,94900.0
2009-01-12 10:00:00,27.61,27.66,27.24,27.41,64700.0,24.9286,24.9738,24.5946,24.748,64700.0
2009-01-12 10:30:00,27.41,27.54,27.28,27.29,67800.0,24.748,24.8654,24.6307,24.6397,67800.0
2009-01-12 11:00:00,27.32,27.36,27.16,27.28,49400.0,24.6668,24.7029,24.5223,24.6307,49400.0
2009-01-12 11:30:00,27.31,27.33,27.11,27.15,46600.0,24.6578,24.6758,24.4772,24.5133,46600.0
2009-01-12 12:00:00,27.14,27.25,27.1,27.12,49800.0,24.5043,24.6036,24.4681,24.4862,49800.0
2009-01-12 12:30:00,27.12,27.14,26.81,26.82,62600.0,24.4862,24.5043,24.2063,24.2153,62600.0
2009-01-12 13:00:00,26.82,26.87,26.69,26.69,96100.0,24.2153,24.2605,24.098,24.098,96100.0
2009-01-12 13:30:00,26.69,26.91,26.62,26.73,249400.0,24.098,24.2966,24.0348,24.1341,249400.0
2009-01-12 14:00:00,26.72,26.74,26.6,26.61,52600.0,24.1251,24.1431,24.0167,24.0257,52600.0
2009-01-12 14:30:00,26.61,26.64,26.4,26.49,67900.0,24.0257,24.0528,23.8361,23.9174,67900.0
2009-01-12 15:00:00,26.49,26.63,26.37,26.54,115900.0,23.9174,24.0438,23.809,23.9625,115900.0
2009-01-12 15:30:00,26.54,26.62,26.25,26.58,481200.0,23.9625,24.0348,23.7007,23.9986,481200.0
2009-01-13 09:30:00,26.34,26.45,26.0,26.21,128900.0,23.782,23.8813,23.475,23.6646,128900.0
2009-01-13 10:00:00,26.2,26.28,26.07,26.21,280200.0,23.6556,23.7278,23.5382,23.6646,280200.0
2009-01-13 10:30:00,26.2,26.44,25.99,26.34,226900.0,23.6556,23.8722,23.4659,23.782,226900.0
2009-01-13 11:00:00,26.34,26.46,26.14,26.38,198900.0,23.782,23.8903,23.6014,23.8181,198900.0
2009-01-13 11:30:00,26.39,26.67,26.32,26.63,268800.0,23.8271,24.0799,23.7639,24.0438,268800.0
2009-01-13 12:00:00,26.64,26.68,26.43,26.51,198000.0,24.0528,24.0889,23.8632,23.9354,198000.0
2009-01-13 12:30:00,26.51,26.6,26.4,26.41,200700.0,23.9354,24.0167,23.8361,23.8452,200700.0
2009-01-13 13:00:00,26.41,26.45,26.09,26.13,77900.0,23.8452,23.8813,23.5562,23.5923,77900.0
2009-01-13 13:30:00,26.12,26.27,25.89,25.94,134800.0,23.5833,23.7188,23.3757,23.4208,134800.0
2009-01-13 14:00:00,25.96,26.14,25.83,25.85,95800.0,23.4389,23.6014,23.3215,23.3395,95800.0
2009-01-13 14:30:00,25.85,26.58,25.85,26.22,170500.0,23.3395,23.9986,23.3395,23.6736,170500.0
2009-01-13 15:00:00,26.21,26.29,25.96,26.22,195000.0,23.6646,23.7368,23.4389,23.6736,195000.0
2009-01-13 15:30:00,26.21,26.41,25.94,26.34,451300.0,23.6646,23.8452,23.4208,23.782,451300.0
2009-01-14 09:30:00,25.59,25.87,25.06,25.18,151700.0,23.1048,23.3576,22.6263,22.7346,151700.0
2009-01-14 10:00:00,25.16,25.31,24.78,25.06,198900.0,22.7166,22.852,22.3735,22.6263,198900.0
2009-01-14 10:30:00,25.05,25.08,24.59,24.9,137200.0,22.6172,22.6443,22.2019,22.4818,137200.0
2009-01-14 11:00:00,24.89,24.92,24.61,24.8,83600.0,22.4728,22.4999,22.22,22.3915,83600.0
2009-01-14 11:30:00,24.8,24.94,24.8,24.85,54200.0,22.3915,22.5179,22.3915,22.4367,54200.0
2009-01-14 12:00:00,24.86,24.87,24.65,24.73,54200.0,22.4457,22.4547,22.2561,22.3283,54200.0
2009-01-14 12:30:00,24.74,24.86,24.57,24.86,101200.0,22.3373,22.4457,22.1839,22.4457,101200.0
2009-01-14 13:00:00,24.85,24.94,24.54,24.55,124500.0,22.4367,22.5179,22.1568,22.1658,124500.0
2009-01-14 13:30:00,24.57,24.68,24.51,24.6,64700.0,22.1839,22.2832,22.1297,22.2109,64700.0
2009-01-14 14:00:00,24.6,24.8,24.47,24.66,140000.0,22.2109,22.3915,22.0936,22.2651,140000.0
2009-01-14 14:30:00,24.66,24.94,24.65,24.8,136000.0,22.2651,22.5179,22.2561,22.3915,136000.0
2009-01-14 15:00:00,24.8,24.8,24.52,24.54,184000.0,22.3915,22.3915,22.1387,22.1568,184000.0
2009-01-14 15:30:00,24.54,24.78,24.34,24.57,583800.0,22.1568,22.3735,21.9762,22.1839,583800.0
2009-01-15 09:30:00,24.5,24.87,24.17,24.41,139400.0,22.1206,22.4547,21.8227,22.0394,139400.0
2009-01-15 10:00:00,24.43,24.49,23.79,23.88,208500.0,22.0574,22.1116,21.4796,21.5609,208500.0
2009-01-15 10:30:00,23.89,24.09,23.62,24.01,172500.0,21.5699,21.7505,21.3261,21.6782,172500.0
2009-01-15 11:00:00,23.99,24.31,23.95,24.2,101100.0,21.6602,21.9491,21.6241,21.8498,101100.0
2009-01-15 11:30:00,24.19,24.27,23.89,24.07,71900.0,21.8408,21.913,21.5699,21.7324,71900.0
2009-01-15 12:00:00,24.07,24.09,23.87,23.95,101200.0,21.7324,21.7505,21.5518,21.6241,101200.0
2009-01-15 12:30:00,23.95,24.14,23.84,24.11,98900.0,21.6241,21.7956,21.5247,21.7685,98900.0
2009-01-15 13:00:00,24.11,24.23,24.05,24.19,75500.0,21.7685,21.8769,21.7144,21.8408,75500.0
2009-01-15 13:30:00,24.2,24.84,24.15,24.76,115200.0,21.8498,22.4276,21.8046,22.3554,115200.0
2009-01-15 14:00:00,24.77,25.3,24.69,25.25,212800.0,22.3644,22.843,22.2922,22.7978,212800.0
2009-01-15 14:30:00,25.25,25.71,25.14,25.35,300100.0,22.7978,23.2131,22.6985,22.8881,300100.0
2009-01-15 15:00:00,25.34,25.55,24.85,24.95,197600.0,22.8791,23.0687,22.4367,22.5269,197600.0
2009-01-15 15:30:00,24.93,25.07,24.42,25.02,555700.0,22.5089,22.6353,22.0484,22.5901,555700.0
2009-01-16 09:30:00,25.6,25.99,25.34,25.6,373400.0,23.1138,23.4659,22.8791,23.1138,373400.0
2009-01-16 10:00:00,25.58,25.81,25.51,25.68,77200.0,23.0958,23.3034,23.0326,23.1861,77200.0
2009-01-16 10:30:00,25.65,25.84,25.54,25.65,133600.0,23.159,23.3305,23.0596,23.159,133600.0
2009-01-16 11:00:00,25.66,25.85,25.39,25.83,109500.0,23.168,23.3395,22.9242,23.3215,109500.0
2009-01-16 11:30:00,25.81,25.81,25.12,25.2,80100.0,23.3034,23.3034,22.6804,22.7527,80100.0
2009-01-16 12:00:00,25.22,25.32,24.72,24.78,108500.0,22.7707,22.861,22.3193,22.3735,108500.0
2009-01-16 12:30:00,24.76,25.41,24.76,25.27,129700.0,22.3554,22.9423,22.3554,22.8159,129700.0
2009-01-16 13:00:00,25.27,25.51,24.84,24.98,120800.0,22.8159,23.0326,22.4276,22.554,120800.0
2009-01-16 13:30:00,25.0,25.29,24.93,25.24,166600.0,22.5721,22.8339,22.5089,22.7888,166600.0
2009-01-16 14:00:00,25.26,25.5,25.04,25.23,181600.0,22.8068,23.0235,22.6082,22.7798,181600.0
2009-01-16 14:30:00,25.22,25.32,24.97,25.2,232400.0,22.7707,22.861,22.545,22.7527,232400.0
2009-01-16 15:00:00,25.19,25.4,25.0,25.01,233500.0,22.7436,22.9332,22.5721,22.5811,233500.0
2009-01-16 15:30:00,25.02,25.24,24.87,25.11,464600.0,22.5901,22.7888,22.4547,22.6714,464600.0
2009-01-20 09:30:00,24.18,25.53,23.73,25.07,315400.0,21.8317,23.0506,21.4254,22.6353,315400.0
2009-01-20 10:00:00,25.08,25.42,24.77,25.37,198900.0,22.6443,22.9513,22.3644,22.9062,198900.0
2009-01-20 10:30:00,25.37,25.45,24.95,24.96,140200.0,22.9062,22.9784,22.5269,22.536,140200.0
2009-01-20 11:00:00,24.95,25.07,24.83,24.97,121900.0,22.5269,22.6353,22.4186,22.545,121900.0
2009-01-20 11:30:00,24.98,25.34,24.98,25.03,174700.0,22.554,22.8791,22.554,22.5992,174700.0
2009-01-20 12:00:00,25.02,25.33,24.83,24.9,152200.0,22.5901,22.87,22.4186,22.4818,152200.0
2009-01-20 12:30:00,24.89,25.15,24.84,24.89,127100.0,22.4728,22.7075,22.4276,22.4728,127100.0
2009-01-20 13:00:00,24.88,25.07,24.83,25.0,134200.0,22.4637,22.6353,22.4186,22.5721,134200.0
2009-01-20 13:30:00,24.98,24.99,24.65,24.69,120400.0,22.554,22.5631,22.2561,22.2922,120400.0
2009-01-20 14:00:00,24.67,24.85,24.44,24.6,159000.0,22.2741,22.4367,22.0665,22.2109,159000.0
2009-01-20 14:30:00,24.61,24.7,24.29,24.39,185100.0,22.22,22.3012,21.931,22.0213,185100.0
2009-01-20 15:00:00,24.37,24.43,23.84,24.0,277700.0,22.0033,22.0574,21.5247,21.6692,277700.0
2009-01-20 15:30:00,24.03,24.22,23.47,23.62,898200.0,21.6963,21.8678,21.1907,21.3261,898200.0
2009-01-21 09:30:00,23.98,24.5,23.5,24.35,250200.0,21.6511,22.1206,21.2178,21.9852,250200.0
2009-01-21 10:00:00,24.37,24.54,24.1,24.22,203100.0,22.0033,22.1568,21.7595,21.8678,203100.0
2009-01-21 10:30:00,24.22,24.31,23.83,23.89,241600.0,21.8678,21.9491,21.5157,21.5699,241600.0
2009-01-21 11:00:00,23.83,24.2,23.8,24.16,144100.0,21.5157,21.8498,21.4886,21.8137,144100.0
2009-01-21 11:30:00,24.17,24.45,24.11,24.23,159100.0,21.8227,22.0755,21.7685,21.8769,159100.0
2009-01-21 12:00:00,24.23,24.57,24.14,24.38,110700.0,21.8769,22.1839,21.7956,22.0123,110700.0
2009-01-21 12:30:00,24.38,24.47,24.17,24.41,96200.0,22.0123,22.0936,21.8227,22.0394,96200.0
2009-01-21 13:00:00,24.41,24.6,24.17,24.18,126100.0,22.0394,22.2109,21.8227,21.8317,126100.0
2009-01-21 13:30:00,24.19,24.51,24.16,24.48,161000.0,21.8408,22.1297,21.8137,22.1026,161000.0
2009-01-21 14:00:00,24.49,24.51,24.31,24.44,177200.0,22.1116,22.1297,21.9491,22.0665,177200.0
2009-01-21 14:30:00,24.44,24.8,24.44,24.77,170900.0,22.0665,22.3915,22.0665,22.3644,170900.0
2009-01-21 15:00:00,24.75,24.9,24.61,24.88,223100.0,22.3464,22.4818,22.22,22.4637,223100.0
2009-01-21 15:30:00,24.87,25.87,24.67,25.77,920900.0,22.4547,23.3576,22.2741,23.2673,920900.0
2009-01-22 09:30:00,25.18,25.18,24.15,24.32,231300.0,22.7346,22.7346,21.8046,21.9581,231300.0
2009-01-22 10:00:00,24.27,24.63,24.26,24.51,195000.0,21.913,22.238,21.904,22.1297,195000.0
2009-01-22 10:30:00,24.51,24.51,24.0,24.06,203700.0,22.1297,22.1297,21.6692,21.7234,203700.0
2009-01-22 11:00:00,24.06,24.36,23.89,24.18,124600.0,21.7234,21.9942,21.5699,21.8317,124600.0
2009-01-22 11:30:00,24.15,24.15,23.84,24.04,111100.0,21.8046,21.8046,21.5247,21.7053,111100.0
2009-01-22 12:00:00,24.04,24.29,23.99,24.26,193700.0,21.7053,21.931,21.6602,21.904,193700.0
2009-01-22 12:30:00,24.26,24.56,24.19,24.38,200000.0,21.904,22.1748,21.8408,22.0123,200000.0
2009-01-22 13:00:00,24.35,24.6,24.13,24.19,198800.0,21.9852,22.2109,21.7866,21.8408,198800.0
2009-01-22 13:30:00,24.18,24.76,24.1,24.71,358900.0,21.8317,22.3554,21.7595,22.3103,358900.0
2009-01-22 14:00:00,24.71,25.22,24.61,24.91,367300.0,22.3103,22.7707,22.22,22.4908,367300.0
2009-01-22 14:30:00,24.93,24.98,24.41,24.67,251500.0,22.5089,22.554,22.0394,22.2741,251500.0
2009-01-22 15:00:00,24.65,24.69,24.1,24.39,273100.0,22.2561,22.2922,21.7595,22.0213,273100.0
2009-01-22 15:30:00,24.38,24.7,24.13,24.25,562400.0,22.0123,22.3012,21.7866,21.8949,562400.0
2009-01-23 09:30:00,23.43,23.86,23.25,23.63,248200.0,21.1546,21.5428,20.992,21.3351,248200.0
2009-01-23 10:00:00,23.61,24.21,23.58,24.05,319000.0,21.3171,21.8588,21.29,21.7144,319000.0
2009-01-23 10:30:00,24.04,24.04,23.72,23.83,93700.0,21.7053,21.7053,21.4164,21.5157,93700.0
2009-01-23 11:00:00,23.84,24.6,23.84,24.28,221400.0,21.5247,22.2109,21.5247,21.922,221400.0
2009-01-23 11:30:00,24.28,24.39,23.94,24.03,147500.0,21.922,22.0213,21.615,21.6963,147500.0
2009-01-23 12:00:00,24.01,24.48,23.96,24.38,142300.0,21.6782,22.1026,21.6331,22.0123,142300.0
2009-01-23 12:30:00,24.38,24.46,24.02,24.18,180200.0,22.0123,22.0845,21.6873,21.8317,180200.0
2009-01-23 13:00:00,24.18,24.73,24.11,24.43,227700.0,21.8317,22.3283,21.7685,22.0574,227700.0
2009-01-23 13:30:00,24.43,24.65,24.41,24.65,200600.0,22.0574,22.2561,22.0394,22.2561,200600.0
2009-01-23 14:00:00,24.65,24.76,24.29,24.47,202800.0,22.2561,22.3554,21.931,22.0936,202800.0
2009-01-23 14:30:00,24.48,24.51,24.05,24.2,215500.0,22.1026,22.1297,21.7144,21.8498,215500.0
2009-01-23 15:00:00,24.2,24.46,24.07,24.22,247100.0,21.8498,22.0845,21.7324,21.8678,247100.0
2009-01-23 15:30:00,24.22,24.67,24.17,24.51,518500.0,21.8678,22.2741,21.8227,22.1297,518500.0
2009-01-26 09:30:00,24.47,25.22,24.28,25.11,171800.0,22.0936,22.7707,21.922,22.6714,171800.0
2009-01-26 10:00:00,25.08,25.58,25.08,25.25,150000.0,22.6443,23.0958,22.6443,22.7978,150000.0
2009-01-26 10:30:00,25.24,25.38,25.0,25.01,84900.0,22.7888,22.9152,22.5721,22.5811,84900.0
2009-01-26 11:00:00,25.01,25.05,24.76,24.83,140400.0,22.5811,22.6172,22.3554,22.4186,140400.0
2009-01-26 11:30:00,24.85,24.92,24.68,24.77,84800.0,22.4367,22.4999,22.2832,22.3644,84800.0
2009-01-26 12:00:00,24.78,25.01,24.73,24.97,97800.0,22.3735,22.5811,22.3283,22.545,97800.0
2009-01-26 12:30:00,24.97,25.09,24.75,24.86,105100.0,22.545,22.6534,22.3464,22.4457,105100.0
2009-01-26 13:00:00,24.87,25.03,24.67,24.8,109900.0,22.4547,22.5992,22.2741,22.3915,109900.0
2009-01-26 13:30:00,24.79,24.8,24.19,24.29,155000.0,22.3825,22.3915,21.8408,21.931,155000.0
2009-01-26 14:00:00,24.29,24.35,24.01,24.3,148100.0,21.931,21.9852,21.6782,21.9401,148100.0
2009-01-26 14:30:00,24.31,24.55,24.2,24.51,125500.0,21.9491,22.1658,21.8498,22.1297,125500.0
2009-01-26 15:00:00,24.53,24.83,24.45,24.69,181500.0,22.1477,22.4186,22.0755,22.2922,181500.0
2009-01-26 15:30:00,24.7,24.74,24.27,24.42,545300.0,22.3012,22.3373,21.913,22.0484,545300.0
2009-01-27 09:30:00,24.87,25.23,24.69,24.82,125600.0,22.4547,22.7798,22.2922,22.4096,125600.0
2009-01-27 10:00:00,24.76,24.86,24.35,24.6,127000.0,22.3554,22.4457,21.9852,22.2109,127000.0
2009-01-27 10:30:00,24.63,24.67,24.33,24.5,103800.0,22.238,22.2741,21.9672,22.1206,103800.0
2009-01-27 11:00:00,24.49,24.84,24.43,24.84,105600.0,22.1116,22.4276,22.0574,22.4276,105600.0
2009-01-27 11:30:00,24.85,24.92,24.71,24.79,61500.0,22.4367,22.4999,22.3103,22.3825,61500.0
2009-01-27 12:00:00,24.79,24.95,24.73,24.87,162200.0,22.3825,22.5269,22.3283,22.4547,162200.0
2009-01-27 12:30:00,24.87,25.0,24.75,24.93,102700.0,22.4547,22.5721,22.3464,22.5089,102700.0
2009-01-27 13:00:00,24.92,25.06,24.69,24.88,82700.0,22.4999,22.6263,22.2922,22.4637,82700.0
2009-01-27 13:30:00,24.88,25.03,24.82,24.85,90200.0,22.4637,22.5992,22.4096,22.4367,90200.0
2009-01-27 14:00:00,24.84,24.91,24.72,24.77,104100.0,22.4276,22.4908,22.3193,22.3644,104100.0
2009-01-27 14:30:00,24.76,25.01,24.7,24.95,186600.0,22.3554,22.5811,22.3012,22.5269,186600.0
2009-01-27 15:00:00,24.96,25.12,24.77,25.05,188800.0,22.536,22.6804,22.3644,22.6172,188800.0
2009-01-27 15:30:00,25.04,25.09,24.89,25.0,323700.0,22.6082,22.6534,22.4728,22.5721,323700.0
2009-01-28 09:30:00,26.95,26.95,25.52,25.72,151900.0,24.3327,24.3327,23.0416,23.2222,151900.0
2009-01-28 10:00:00,25.73,25.85,25.49,25.74,106500.0,23.2312,23.3395,23.0145,23.2402,106500.0
2009-01-28 10:30:00,25.75,25.96,25.72,25.91,91700.0,23.2493,23.4389,23.2222,23.3937,91700.0
2009-01-28 11:00:00,25.92,26.06,25.82,25.9,75500.0,23.4027,23.5291,23.3125,23.3847,75500.0
2009-01-28 11:30:00,25.9,25.95,25.68,25.79,77500.0,23.3847,23.4298,23.1861,23.2854,77500.0
2009-01-28 12:00:00,25.79,25.84,25.74,25.81,85800.0,23.2854,23.3305,23.2402,23.3034,85800.0
2009-01-28 12:30:00,25.81,25.84,25.54,25.54,201200.0,23.3034,23.3305,23.0596,23.0596,201200.0
2009-01-28 13:00:00,25.52,25.68,25.48,25.67,106700.0,23.0416,23.1861,23.0055,23.177,106700.0
2009-01-28 13:30:00,25.67,25.81,25.6,25.8,93100.0,23.177,23.3034,23.1138,23.2944,93100.0
2009-01-28 14:00:00,25.78,26.18,25.75,25.85,218500.0,23.2763,23.6375,23.2493,23.3395,218500.0
2009-01-28 14:30:00,25.85,25.93,25.58,25.93,178700.0,23.3395,23.4118,23.0958,23.4118,178700.0
2009-01-28 15:00:00,25.95,25.99,25.57,25.75,188200.0,23.4298,23.4659,23.0867,23.2493,188200.0
2009-01-28 15:30:00,25.75,26.32,25.67,26.19,710900.0,23.2493,23.7639,23.177,23.6465,710900.0
2009-01-29 09:30:00,25.8,25.8,24.99,25.05,120300.0,23.2944,23.2944,22.5631,22.6172,120300.0
2009-01-29 10:00:00,25.07,25.64,24.94,25.6,180900.0,22.6353,23.1499,22.5179,23.1138,180900.0
2009-01-29 10:30:00,25.61,25.62,25.31,25.5,87500.0,23.1228,23.1319,22.852,23.0235,87500.0
2009-01-29 11:00:00,25.51,25.58,25.25,25.28,84700.0,23.0326,23.0958,22.7978,22.8249,84700.0
2009-01-29 11:30:00,25.28,25.44,25.22,25.41,56200.0,22.8249,22.9694,22.7707,22.9423,56200.0
2009-01-29 12:00:00,25.39,25.39,25.19,25.3,68800.0,22.9242,22.9242,22.7436,22.843,68800.0
2009-01-29 12:30:00,25.3,25.35,25.04,25.13,75500.0,22.843,22.8881,22.6082,22.6895,75500.0
2009-01-29 13:00:00,25.12,25.23,25.07,25.15,68700.0,22.6804,22.7798,22.6353,22.7075,68700.0
2009-01-29 13:30:00,25.16,25.18,24.89,24.99,89800.0,22.7166,22.7346,22.4728,22.5631,89800.0
2009-01-29 14:00:00,24.99,25.14,24.9,25.11,93700.0,22.5631,22.6985,22.4818,22.6714,93700.0
2009-01-29 14:30:00,25.1,25.16,24.92,24.94,76800.0,22.6624,22.7166,22.4999,22.5179,76800.0
2009-01-29 15:00:00,24.94,25.06,24.72,24.78,146800.0,22.5179,22.6263,22.3193,22.3735,146800.0
2009-01-29 15:30:00,24.76,24.77,24.46,24.55,647700.0,22.3554,22.3644,22.0845,22.1658,647700.0
2009-01-30 09:30:00,24.82,25.01,24.15,24.18,245800.0,22.4096,22.5811,21.8046,21.8317,245800.0
2009-01-30 10:00:00,24.17,24.31,24.04,24.05,94400.0,21.8227,21.9491,21.7053,21.7144,94400.0
2009-01-30 10:30:00,24.06,24.11,23.85,23.96,144600.0,21.7234,21.7685,21.5338,21.6331,144600.0
2009-01-30 11:00:00,23.96,24.14,23.75,23.86,194300.0,21.6331,21.7956,21.4435,21.5428,194300.0
2009-01-30 11:30:00,23.84,24.01,23.83,23.92,110900.0,21.5247,21.6782,21.5157,21.597,110900.0
2009-01-30 12:00:00,23.92,24.01,23.72,23.99,118900.0,21.597,21.6782,21.4164,21.6602,118900.0
2009-01-30 12:30:00,24.0,24.12,23.91,24.04,258500.0,21.6692,21.7776,21.5879,21.7053,258500.0
2009-01-30 13:00:00,24.03,24.4,23.99,24.1,249200.0,21.6963,22.0304,21.6602,21.7595,249200.0
2009-01-30 13:30:00,24.1,24.11,23.74,24.0,218900.0,21.7595,21.7685,21.4345,21.6692,218900.0
2009-01-30 14:00:00,24.0,24.16,23.89,24.14,183200.0,21.6692,21.8137,21.5699,21.7956,183200.0
2009-01-30 14:30:00,24.13,24.22,23.88,23.99,178600.0,21.7866,21.8678,21.5609,21.6602,178600.0
2009-01-30 15:00:00,23.99,24.08,23.75,23.82,501500.0,21.6602,21.7414,21.4435,21.5067,501500.0
2009-01-30 15:30:00,23.81,24.17,23.72,24.16,797400.0,21.4977,21.8227,21.4164,21.8137,797400.0
2009-02-02 09:30:00,23.57,23.86,23.0,23.02,421600.0,21.281,21.5428,20.7663,20.7844,421600.0
2009-02-02 10:00:00,23.03,23.5,22.97,23.3,564100.0,20.7934,21.2178,20.7392,21.0372,564100.0
2009-02-02 10:30:00,23.3,23.53,23.24,23.34,233300.0,21.0372,21.2449,20.983,21.0733,233300.0
2009-02-02 11:00:00,23.34,23.35,23.15,23.2,261100.0,21.0733,21.0823,20.9018,20.9469,261100.0
2009-02-02 11:30:00,23.21,23.37,23.17,23.22,240100.0,20.9559,21.1004,20.9198,20.965,240100.0
2009-02-02 12:00:00,23.22,23.36,23.22,23.28,188800.0,20.965,21.0914,20.965,21.0191,188800.0
2009-02-02 12:30:00,23.28,23.47,23.27,23.43,273200.0,21.0191,21.1907,21.0101,21.1546,273200.0
2009-02-02 13:00:00,23.44,23.53,23.2,23.27,134700.0,21.1636,21.2449,20.9469,21.0101,134700.0
2009-02-02 13:30:00,23.28,23.35,23.16,23.2,177100.0,21.0191,21.0823,20.9108,20.9469,177100.0
2009-02-02 14:00:00,23.19,23.25,23.02,23.12,211900.0,20.9379,20.992,20.7844,20.8747,211900.0
2009-02-02 14:30:00,23.13,23.17,22.99,22.99,239300.0,20.8837,20.9198,20.7573,20.7573,239300.0
2009-02-02 15:00:00,22.99,23.21,22.93,23.19,379300.0,20.7573,20.9559,20.7031,20.9379,379300.0
2009-02-02 15:30:00,23.19,23.32,23.04,23.14,995700.0,20.9379,21.0552,20.8024,20.8927,995700.0
2009-02-03 09:30:00,23.36,23.68,23.11,23.44,167900.0,21.0914,21.3803,20.8656,21.1636,167900.0
2009-02-03 10:00:00,23.44,23.59,23.1,23.28,172000.0,21.1636,21.299,20.8566,21.0191,172000.0
2009-02-03 10:30:00,23.24,23.42,23.12,23.34,170200.0,20.983,21.1455,20.8747,21.0733,170200.0
2009-02-03 11:00:00,23.35,23.53,23.3,23.45,179000.0,21.0823,21.2449,21.0372,21.1726,179000.0
2009-02-03 11:30:00,23.46,23.5,23.3,23.35,101500.0,21.1817,21.2178,21.0372,21.0823,101500.0
2009-02-03 12:00:00,23.33,23.37,23.24,23.28,147500.0,21.0643,21.1004,20.983,21.0191,147500.0
2009-02-03 12:30:00,23.27,23.42,23.23,23.29,137900.0,21.0101,21.1455,20.974,21.0282,137900.0
2009-02-03 13:00:00,23.28,23.34,23.19,23.24,106100.0,21.0191,21.0733,20.9379,20.983,106100.0
2009-02-03 13:30:00,23.23,23.45,23.2,23.3,119000.0,20.974,21.1726,20.9469,21.0372,119000.0
2009-02-03 14:00:00,23.3,23.57,23.22,23.34,209900.0,21.0372,21.281,20.965,21.0733,209900.0
2009-02-03 14:30:00,23.34,23.53,23.31,23.4,179700.0,21.0733,21.2449,21.0462,21.1275,179700.0
2009-02-03 15:00:00,23.41,23.66,23.35,23.57,235600.0,21.1365,21.3622,21.0823,21.281,235600.0
2009-02-03 15:30:00,23.55,23.61,23.3,23.41,443500.0,21.2629,21.3171,21.0372,21.1365,443500.0
2009-02-04 09:30:00,23.65,23.92,23.32,23.85,140700.0,21.3532,21.597,21.0552,21.5338,140700.0
2009-02-04 10:00:00,23.85,24.06,23.78,23.91,135300.0,21.5338,21.7234,21.4706,21.5879,135300.0
2009-02-04 10:30:00,23.89,23.97,23.67,23.87,164100.0,21.5699,21.6421,21.3713,21.5518,164100.0
2009-02-04 11:00:00,23.87,23.87,23.69,23.76,133000.0,21.5518,21.5518,21.3893,21.4525,133000.0
2009-02-04 11:30:00,23.75,23.86,23.7,23.75,78000.0,21.4435,21.5428,21.3983,21.4435,78000.0
2009-02-04 12:00:00,23.76,23.84,23.54,23.56,121800.0,21.4525,21.5247,21.2539,21.2719,121800.0
2009-02-04 12:30:00,23.57,23.73,23.55,23.59,78500.0,21.281,21.4254,21.2629,21.299,78500.0
2009-02-04 13:00:00,23.6,23.7,23.45,23.69,93000.0,21.3081,21.3983,21.1726,21.3893,93000.0
2009-02-04 13:30:00,23.69,23.71,23.25,23.54,150700.0,21.3893,21.4074,20.992,21.2539,150700.0
2009-02-04 14:00:00,23.52,23.52,23.14,23.3,134000.0,21.2358,21.2358,20.8927,21.0372,134000.0
2009-02-04 14:30:00,23.29,23.65,23.25,23.63,200500.0,21.0282,21.3532,20.992,21.3351,200500.0
2009-02-04 15:00:00,23.62,23.63,23.38,23.52,246700.0,21.3261,21.3351,21.1094,21.2358,246700.0
2009-02-04 15:30:00,23.5,23.59,23.41,23.49,405800.0,21.2178,21.299,21.1365,21.2087,405800.0
2009-02-05 09:30:00,23.01,23.6,23.0,23.48,151400.0,20.7754,21.3081,20.7663,21.1997,151400.0
2009-02-05 10:00:00,23.49,23.54,23.33,23.39,190400.0,21.2087,21.2539,21.0643,21.1184,190400.0
2009-02-05 10:30:00,23.38,24.03,23.33,23.86,239000.0,21.1094,21.6963,21.0643,21.5428,239000.0
2009-02-05 11:00:00,23.86,24.16,23.86,24.02,177200.0,21.5428,21.8137,21.5428,21.6873,177200.0
2009-02-05 11:30:00,24.0,24.17,23.94,24.14,108000.0,21.6692,21.8227,21.615,21.7956,108000.0
2009-02-05 12:00:00,24.15,24.4,24.12,24.14,175500.0,21.8046,22.0304,21.7776,21.7956,175500.0
2009-02-05 12:30:00,24.12,24.35,24.07,24.26,143400.0,21.7776,21.9852,21.7324,21.904,143400.0
2009-02-05 13:00:00,24.28,24.42,24.03,24.12,133000.0,21.922,22.0484,21.6963,21.7776,133000.0
2009-02-05 13:30:00,24.13,24.4,24.11,24.16,140600.0,21.7866,22.0304,21.7685,21.8137,140600.0
2009-02-05 14:00:00,24.16,24.62,24.16,24.59,166300.0,21.8137,22.229,21.8137,22.2019,166300.0
2009-02-05 14:30:00,24.59,24.63,24.16,24.25,251800.0,22.2019,22.238,21.8137,21.8949,251800.0
2009-02-05 15:00:00,24.25,24.55,24.08,24.51,294200.0,21.8949,22.1658,21.7414,22.1297,294200.0
2009-02-05 15:30:00,24.52,24.58,24.14,24.3,580400.0,22.1387,22.1929,21.7956,21.9401,580400.0
2009-02-06 09:30:00,24.19,24.78,24.11,24.4,160500.0,21.8408,22.3735,21.7685,22.0304,160500.0
2009-02-06 10:00:00,24.4,24.49,24.03,24.22,251900.0,22.0304,22.1116,21.6963,21.8678,251900.0
2009-02-06 10:30:00,24.23,24.49,24.19,24.21,218700.0,21.8769,22.1116,21.8408,21.8588,218700.0
2009-02-06 11:00:00,24.22,24.35,24.14,24.24,199400.0,21.8678,21.9852,21.7956,21.8859,199400.0
2009-02-06 11:30:00,24.22,24.29,24.12,24.13,174900.0,21.8678,21.931,21.7776,21.7866,174900.0
2009-02-06 12:00:00,24.14,24.32,24.07,24.24,209900.0,21.7956,21.9581,21.7324,21.8859,209900.0
2009-02-06 12:30:00,24.25,24.39,24.23,24.28,210400.0,21.8949,22.0213,21.8769,21.922,210400.0
2009-02-06 13:00:00,24.28,24.6,24.23,24.51,251100.0,21.922,22.2109,21.8769,22.1297,251100.0
2009-02-06 13:30:00,24.51,24.77,24.49,24.7,233500.0,22.1297,22.3644,22.1116,22.3012,233500.0
2009-02-06 14:00:00,24.71,24.72,24.52,24.71,206400.0,22.3103,22.3193,22.1387,22.3103,206400.0
2009-02-06 14:30:00,24.72,24.78,24.54,24.72,284000.0,22.3193,22.3735,22.1568,22.3193,284000.0
2009-02-06 15:00:00,24.71,24.88,24.55,24.83,305300.0,22.3103,22.4637,22.1658,22.4186,305300.0
2009-02-06 15:30:00,24.82,25.07,24.75,24.97,829400.0,22.4096,22.6353,22.3464,22.545,829400.0
2009-02-09 09:30:00,23.66,25.83,23.66,25.33,213200.0,21.3622,23.3215,21.3622,22.87,213200.0
2009-02-09 10:00:00,25.31,25.34,24.89,25.16,160300.0,22.852,22.8791,22.4728,22.7166,160300.0
2009-02-09 10:30:00,25.18,25.57,25.08,25.47,88700.0,22.7346,23.0867,22.6443,22.9964,88700.0
2009-02-09 11:00:00,25.49,25.49,25.0,25.15,102600.0,23.0145,23.0145,22.5721,22.7075,102600.0
2009-02-09 11:30:00,25.15,25.21,25.0,25.18,66800.0,22.7075,22.7617,22.5721,22.7346,66800.0
2009-02-09 12:00:00,25.17,25.36,25.0,25.36,76400.0,22.7256,22.8971,22.5721,22.8971,76400.0
2009-02-09 12:30:00,25.37,25.39,25.1,25.24,84000.0,22.9062,22.9242,22.6624,22.7888,84000.0
2009-02-09 13:00:00,25.22,25.35,25.09,25.09,91600.0,22.7707,22.8881,22.6534,22.6534,91600.0
2009-02-09 13:30:00,25.08,25.1,24.79,25.05,73400.0,22.6443,22.6624,22.3825,22.6172,73400.0
2009-02-09 14:00:00,25.07,25.12,24.79,24.81,73000.0,22.6353,22.6804,22.3825,22.4005,73000.0
2009-02-09 14:30:00,24.81,25.07,24.77,25.02,100000.0,22.4005,22.6353,22.3644,22.5901,100000.0
2009-02-09 15:00:00,25.03,25.26,24.83,25.21,146600.0,22.5992,22.8068,22.4186,22.7617,146600.0
2009-02-09 15:30:00,25.22,25.3,24.97,25.08,359600.0,22.7707,22.843,22.545,22.6443,359600.0
2009-02-10 09:30:00,24.7,24.85,24.3,24.67,98600.0,22.3012,22.4367,21.9401,22.2741,98600.0
2009-02-10 10:00:00,24.67,25.19,24.53,24.74,192100.0,22.2741,22.7436,22.1477,22.3373,192100.0
2009-02-10 10:30:00,24.73,25.0,24.67,24.94,79500.0,22.3283,22.5721,22.2741,22.5179,79500.0
2009-02-10 11:00:00,24.94,25.18,24.34,24.55,177700.0,22.5179,22.7346,21.9762,22.1658,177700.0
2009-02-10 11:30:00,24.55,24.55,23.9,24.07,367400.0,22.1658,22.1658,21.5789,21.7324,367400.0
2009-02-10 12:00:00,24.07,24.09,23.79,23.87,236800.0,21.7324,21.7505,21.4796,21.5518,236800.0
2009-02-10 12:30:00,23.86,24.12,23.74,23.95,118600.0,21.5428,21.7776,21.4345,21.6241,118600.0
2009-02-10 13:00:00,23.93,23.93,23.32,23.59,145700.0,21.606,21.606,21.0552,21.299,145700.0
2009-02-10 13:30:00,23.55,23.72,23.45,23.46,103100.0,21.2629,21.4164,21.1726,21.1817,103100.0
2009-02-10 14:00:00,23.46,23.6,23.22,23.23,141600.0,21.1817,21.3081,20.965,20.974,141600.0
2009-02-10 14:30:00,23.23,23.5,23.12,23.17,247100.0,20.974,21.2178,20.8747,20.9198,247100.0
2009-02-10 15:00:00,23.17,23.4,22.96,23.15,477400.0,20.9198,21.1275,20.7302,20.9018,477400.0
2009-02-10 15:30:00,23.15,23.3,22.91,23.07,1038600.0,20.9018,21.0372,20.6851,20.8295,1038600.0
2009-02-11 09:30:00,23.38,23.5,22.98,23.38,183900.0,21.1094,21.2178,20.7483,21.1094,183900.0
2009-02-11 10:00:00,23.39,23.45,23.0,23.13,170200.0,21.1184,21.1726,20.7663,20.8837,170200.0
2009-02-11 10:30:00,23.11,23.37,22.99,23.27,160200.0,20.8656,21.1004,20.7573,21.0101,160200.0
2009-02-11 11:00:00,23.25,23.52,23.18,23.43,145900.0,20.992,21.2358,20.9288,21.1546,145900.0
2009-02-11 11:30:00,23.42,23.56,23.34,23.5,147500.0,21.1455,21.2719,21.0733,21.2178,147500.0
2009-02-11 12:00:00,23.5,23.52,23.37,23.49,156300.0,21.2178,21.2358,21.1004,21.2087,156300.0
2009-02-11 12:30:00,23.48,23.67,23.42,23.48,144900.0,21.1997,21.3713,21.1455,21.1997,144900.0
2009-02-11 13:00:00,23.47,23.59,23.38,23.56,208800.0,21.1907,21.299,21.1094,21.2719,208800.0
2009-02-11 13:30:00,23.55,23.56,23.27,23.42,269400.0,21.2629,21.2719,21.0101,21.1455,269400.0
2009-02-11 14:00:00,23.43,23.51,23.21,23.46,187800.0,21.1546,21.2268,20.9559,21.1817,187800.0
2009-02-11 14:30:00,23.46,23.87,23.44,23.8,326100.0,21.1817,21.5518,21.1636,21.4886,326100.0
2009-02-11 15:00:00,23.79,23.97,23.68,23.76,325100.0,21.4796,21.6421,21.3803,21.4525,325100.0
2009-02-11 15:30:00,23.75,23.96,23.6,23.9,570400.0,21.4435,21.6331,21.3081,21.5789,570400.0
2009-02-12 09:30:00,22.86,23.18,22.7,23.09,233200.0,20.6399,20.9288,20.4955,20.8476,233200.0
2009-02-12 10:00:00,23.08,23.19,22.93,23.11,222900.0,20.8386,20.9379,20.7031,20.8656,222900.0
2009-02-12 10:30:00,23.1,23.19,22.87,23.11,199300.0,20.8566,20.9379,20.6489,20.8656,199300.0
2009-02-12 11:00:00,23.11,23.16,22.8,22.82,245600.0,20.8656,20.9108,20.5857,20.6038,245600.0
2009-02-12 11:30:00,22.83,22.97,22.76,22.78,294800.0,20.6128,20.7392,20.5496,20.5677,294800.0
2009-02-12 12:00:00,22.78,23.04,22.75,22.99,159200.0,20.5677,20.8024,20.5406,20.7573,159200.0
2009-02-12 12:30:00,22.99,23.04,22.76,22.79,121600.0,20.7573,20.8024,20.5496,20.5767,121600.0
2009-02-12 13:00:00,22.78,22.8,22.55,22.62,319500.0,20.5677,20.5857,20.36,20.4232,319500.0
2009-02-12 13:30:00,22.6,22.7,22.48,22.67,225900.0,20.4052,20.4955,20.2968,20.4684,225900.0
2009-02-12 14:00:00,22.66,22.75,22.47,22.53,232100.0,20.4593,20.5406,20.2878,20.342,232100.0
2009-02-12 14:30:00,22.53,22.56,22.22,22.31,314700.0,20.342,20.3691,20.0621,20.1433,314700.0
2009-02-12 15:00:00,22.32,22.95,22.14,22.93,566000.0,20.1524,20.7212,19.9898,20.7031,566000.0
2009-02-12 15:30:00,22.92,23.42,22.76,23.33,945500.0,20.6941,21.1455,20.5496,21.0643,945500.0
2009-02-13 09:30:00,23.23,23.43,22.92,23.18,120000.0,20.974,21.1546,20.6941,20.9288,120000.0
2009-02-13 10:00:00,23.18,23.31,23.01,23.22,150700.0,20.9288,21.0462,20.7754,20.965,150700.0
2009-02-13 10:30:00,23.24,23.34,23.08,23.21,116900.0,20.983,21.0733,20.8386,20.9559,116900.0
2009-02-13 11:00:00,23.21,23.21,22.95,22.99,112200.0,20.9559,20.9559,20.7212,20.7573,112200.0
2009-02-13 11:30:00,22.98,23.2,22.92,22.95,118700.0,20.7483,20.9469,20.6941,20.7212,118700.0
2009-02-13 12:00:00,22.95,23.09,22.9,23.09,147100.0,20.7212,20.8476,20.676,20.8476,147100.0
2009-02-13 12:30:00,23.08,23.12,22.8,22.88,94700.0,20.8386,20.8747,20.5857,20.658,94700.0
2009-02-13 13:00:00,22.88,23.18,22.83,23.15,127900.0,20.658,20.9288,20.6128,20.9018,127900.0
2009-02-13 13:30:00,23.16,23.39,22.98,23.2,220900.0,20.9108,21.1184,20.7483,20.9469,220900.0
2009-02-13 14:00:00,23.2,23.31,23.02,23.08,221600.0,20.9469,21.0462,20.7844,20.8386,221600.0
2009-02-13 14:30:00,23.07,23.2,22.94,23.06,197600.0,20.8295,20.9469,20.7122,20.8205,197600.0
2009-02-13 15:00:00,23.07,23.22,22.84,23.09,328900.0,20.8295,20.965,20.6219,20.8476,328900.0
2009-02-13 15:30:00,23.1,23.23,22.78,22.82,562900.0,20.8566,20.974,20.5677,20.6038,562900.0
2009-02-17 09:30:00,22.0,22.07,21.5,21.86,474600.0,19.8634,19.9266,19.412,19.737,474600.0
2009-02-17 10:00:00,21.86,22.0,21.74,21.85,240400.0,19.737,19.8634,19.6287,19.728,240400.0
2009-02-17 10:30:00,21.85,21.95,21.64,21.78,208300.0,19.728,19.8183,19.5384,19.6648,208300.0
2009-02-17 11:00:00,21.78,21.88,21.72,21.78,148100.0,19.6648,19.7551,19.6106,19.6648,148100.0
2009-02-17 11:30:00,21.79,21.82,21.63,21.7,139500.0,19.6738,19.7009,19.5294,19.5926,139500.0
2009-02-17 12:00:00,21.7,21.87,21.7,21.83,147800.0,19.5926,19.7461,19.5926,19.7099,147800.0
2009-02-17 12:30:00,21.83,21.87,21.7,21.79,132200.0,19.7099,19.7461,19.5926,19.6738,132200.0
2009-02-17 13:00:00,21.8,21.81,21.5,21.58,185700.0,19.6829,19.6919,19.412,19.4842,185700.0
2009-02-17 13:30:00,21.59,21.87,21.55,21.68,177200.0,19.4933,19.7461,19.4571,19.5745,177200.0
2009-02-17 14:00:00,21.68,21.81,21.47,21.47,241600.0,19.5745,19.6919,19.3849,19.3849,241600.0
2009-02-17 14:30:00,21.48,21.7,21.35,21.41,215200.0,19.3939,19.5926,19.2766,19.3307,215200.0
2009-02-17 15:00:00,21.39,21.51,21.21,21.24,306400.0,19.3127,19.421,19.1502,19.1772,306400.0
2009-02-17 15:30:00,21.24,21.65,21.12,21.2,996100.0,19.1772,19.5474,19.0689,19.1411,996100.0
2009-02-18 09:30:00,21.36,21.89,21.21,21.42,293700.0,19.2856,19.7641,19.1502,19.3398,293700.0
2009-02-18 10:00:00,21.42,21.48,20.65,20.86,425200.0,19.3398,19.3939,18.6445,18.8342,425200.0
2009-02-18 10:30:00,20.88,21.15,20.85,20.96,438500.0,18.8522,19.096,18.8251,18.9244,438500.0
2009-02-18 11:00:00,20.96,21.19,20.84,21.1,596000.0,18.9244,19.1321,18.8161,19.0508,596000.0
2009-02-18 11:30:00,21.1,21.15,20.93,21.05,666700.0,19.0508,19.096,18.8974,19.0057,666700.0
2009-02-18 12:00:00,21.04,21.2,21.04,21.18,524700.0,18.9967,19.1411,18.9967,19.1231,524700.0
2009-02-18 12:30:00,21.17,21.25,21.07,21.23,361400.0,19.114,19.1863,19.0238,19.1682,361400.0
2009-02-18 13:00:00,21.22,21.31,20.99,21.04,297900.0,19.1592,19.2405,18.9515,18.9967,297900.0
2009-02-18 13:30:00,21.03,21.05,20.83,20.93,315800.0,18.9876,19.0057,18.8071,18.8974,315800.0
2009-02-18 14:00:00,20.92,21.18,20.88,21.03,383500.0,18.8883,19.1231,18.8522,18.9876,383500.0
2009-02-18 14:30:00,21.05,21.24,20.94,21.24,291900.0,19.0057,19.1772,18.9064,19.1772,291900.0
2009-02-18 15:00:00,21.23,21.42,21.18,21.21,605200.0,19.1682,19.3398,19.1231,19.1502,605200.0
2009-02-18 15:30:00,21.22,21.37,21.15,21.28,507400.0,19.1592,19.2946,19.096,19.2134,507400.0
2009-02-19 09:30:00,21.45,21.74,21.26,21.74,270700.0,19.3669,19.6287,19.1953,19.6287,270700.0
2009-02-19 10:00:00,21.73,21.73,21.25,21.35,203800.0,19.6197,19.6197,19.1863,19.2766,203800.0
2009-02-19 10:30:00,21.34,21.47,21.21,21.41,220300.0,19.2675,19.3849,19.1502,19.3307,220300.0
2009-02-19 11:00:00,21.42,21.62,21.36,21.5,268100.0,19.3398,19.5203,19.2856,19.412,268100.0
2009-02-19 11:30:00,21.5,21.64,21.19,21.24,350700.0,19.412,19.5384,19.1321,19.1772,350700.0
2009-02-19 12:00:00,21.24,21.3,21.13,21.21,261400.0,19.1772,19.2314,19.0779,19.1502,261400.0
2009-02-19 12:30:00,21.21,21.35,21.18,21.24,120600.0,19.1502,19.2766,19.1231,19.1772,120600.0
2009-02-19 13:00:00,21.25,21.5,21.15,21.48,125300.0,19.1863,19.412,19.096,19.3939,125300.0
2009-02-19 13:30:00,21.48,21.49,21.1,21.14,144600.0,19.3939,19.403,19.0508,19.087,144600.0
2009-02-19 14:00:00,21.15,21.38,21.08,21.19,150100.0,19.096,19.3037,19.0328,19.1321,150100.0
2009-02-19 14:30:00,21.19,21.19,20.96,21.06,189800.0,19.1321,19.1321,18.9244,19.0147,189800.0
2009-02-19 15:00:00,21.07,21.16,20.85,20.97,264300.0,19.0238,19.105,18.8251,18.9335,264300.0
2009-02-19 15:30:00,20.97,20.97,20.66,20.71,819300.0,18.9335,18.9335,18.6536,18.6987,819300.0
2009-02-20 09:30:00,20.15,20.46,19.75,20.33,573200.0,18.1931,18.473,17.832,18.3556,573200.0
2009-02-20 10:00:00,20.34,20.64,20.22,20.53,231800.0,18.3647,18.6355,18.2563,18.5362,231800.0
2009-02-20 10:30:00,20.5,20.53,20.08,20.14,268900.0,18.5091,18.5362,18.1299,18.1841,268900.0
2009-02-20 11:00:00,20.13,20.15,19.85,20.03,278400.0,18.175,18.1931,17.9222,18.0848,278400.0
2009-02-20 11:30:00,20.03,20.08,19.82,19.85,325400.0,18.0848,18.1299,17.8952,17.9222,325400.0
2009-02-20 12:00:00,19.85,20.09,19.83,19.94,166800.0,17.9222,18.1389,17.9042,18.0035,166800.0
2009-02-20 12:30:00,19.93,19.95,19.64,19.68,268600.0,17.9945,18.0125,17.7326,17.7688,268600.0
2009-02-20 13:00:00,19.69,19.76,19.5,19.66,331500.0,17.7778,17.841,17.6062,17.7507,331500.0
2009-02-20 13:30:00,19.66,19.87,19.62,19.8,299900.0,17.7507,17.9403,17.7146,17.8771,299900.0
2009-02-20 14:00:00,19.8,20.45,19.68,20.16,468300.0,17.8771,18.464,17.7688,18.2021,468300.0
2009-02-20 14:30:00,20.17,20.67,20.11,20.34,568600.0,18.2112,18.6626,18.157,18.3647,568600.0
2009-02-20 15:00:00,20.35,20.38,19.98,20.01,604300.0,18.3737,18.4008,18.0396,18.0667,604300.0
2009-02-20 15:30:00,20.0,20.2,19.89,20.19,1078000.0,18.0577,18.2382,17.9584,18.2292,1078000.0
2009-02-23 09:30:00,21.2,21.5,20.55,20.86,612100.0,19.1411,19.412,18.5543,18.8342,612100.0
2009-02-23 10:00:00,20.84,20.95,20.65,20.7,384000.0,18.8161,18.9154,18.6445,18.6897,384000.0
2009-02-23 10:30:00,20.7,20.7,20.39,20.4,343400.0,18.6897,18.6897,18.4098,18.4188,343400.0
2009-02-23 11:00:00,20.4,20.7,20.4,20.64,235900.0,18.4188,18.6897,18.4188,18.6355,235900.0
2009-02-23 11:30:00,20.63,20.66,20.43,20.55,200100.0,18.6265,18.6536,18.4459,18.5543,200100.0
2009-02-23 12:00:00,20.56,20.67,20.49,20.55,130800.0,18.5633,18.6626,18.5001,18.5543,130800.0
2009-02-23 12:30:00,20.54,20.55,20.21,20.21,200900.0,18.5452,18.5543,18.2473,18.2473,200900.0
2009-02-23 13:00:00,20.21,20.43,20.18,20.2,214400.0,18.2473,18.4459,18.2202,18.2382,214400.0
2009-02-23 13:30:00,20.23,20.28,20.04,20.04,198400.0,18.2653,18.3105,18.0938,18.0938,198400.0
2009-02-23 14:00:00,20.04,20.45,20.0,20.4,284800.0,18.0938,18.464,18.0577,18.4188,284800.0
2009-02-23 14:30:00,20.4,20.45,19.87,19.89,250700.0,18.4188,18.464,17.9403,17.9584,250700.0
2009-02-23 15:00:00,19.88,20.07,19.7,19.84,408300.0,17.9493,18.1209,17.7868,17.9132,408300.0
2009-02-23 15:30:00,19.84,19.99,19.6,19.64,804000.0,17.9132,18.0486,17.6965,17.7326,804000.0
2009-02-24 09:30:00,19.8,20.15,19.75,19.91,315700.0,17.8771,18.1931,17.832,17.9764,315700.0
2009-02-24 10:00:00,19.9,19.9,19.56,19.88,248300.0,17.9674,17.9674,17.6604,17.9493,248300.0
2009-02-24 10:30:00,19.88,20.25,19.82,20.15,344100.0,17.9493,18.2834,17.8952,18.1931,344100.0
2009-02-24 11:00:00,20.14,20.31,20.02,20.19,350200.0,18.1841,18.3376,18.0757,18.2292,350200.0
2009-02-24 11:30:00,20.21,20.22,20.02,20.18,284300.0,18.2473,18.2563,18.0757,18.2202,284300.0
2009-02-24 12:00:00,20.18,20.28,20.0,20.05,283100.0,18.2202,18.3105,18.0577,18.1028,283100.0
2009-02-24 12:30:00,20.05,20.32,20.04,20.21,262200.0,18.1028,18.3466,18.0938,18.2473,262200.0
2009-02-24 13:00:00,20.21,20.64,20.15,20.64,319300.0,18.2473,18.6355,18.1931,18.6355,319300.0
2009-02-24 13:30:00,20.64,20.87,20.64,20.84,434200.0,18.6355,18.8432,18.6355,18.8161,434200.0
2009-02-24 14:00:00,20.84,20.94,20.68,20.86,439100.0,18.8161,18.9064,18.6716,18.8342,439100.0
2009-02-24 14:30:00,20.87,21.12,20.78,21.02,476200.0,18.8432,19.0689,18.7619,18.9786,476200.0
2009-02-24 15:00:00,21.01,21.17,20.98,21.02,470600.0,18.9696,19.114,18.9425,18.9786,470600.0
2009-02-24 15:30:00,21.02,21.26,20.95,21.16,958500.0,18.9786,19.1953,18.9154,19.105,958500.0
2009-02-25 09:30:00,21.07,21.37,20.31,20.39,354500.0,19.0238,19.2946,18.3376,18.4098,354500.0
2009-02-25 10:00:00,20.37,20.45,20.09,20.42,522600.0,18.3917,18.464,18.1389,18.4369,522600.0
2009-02-25 10:30:00,20.43,20.44,20.06,20.16,391600.0,18.4459,18.4549,18.1118,18.2021,391600.0
2009-02-25 11:00:00,20.16,20.45,20.13,20.4,256300.0,18.2021,18.464,18.175,18.4188,256300.0
2009-02-25 11:30:00,20.41,20.67,20.21,20.24,302600.0,18.4279,18.6626,18.2473,18.2744,302600.0
2009-02-25 12:00:00,20.23,20.34,19.97,20.01,288900.0,18.2653,18.3647,18.0306,18.0667,288900.0
2009-02-25 12:30:00,20.01,20.19,19.85,20.16,275800.0,18.0667,18.2292,17.9222,18.2021,275800.0
2009-02-25 13:00:00,20.16,20.34,20.12,20.2,300100.0,18.2021,18.3647,18.166,18.2382,300100.0
2009-02-25 13:30:00,20.21,20.82,20.2,20.73,392400.0,18.2473,18.798,18.2382,18.7168,392400.0
2009-02-25 14:00:00,20.73,20.78,20.15,20.42,521900.0,18.7168,18.7619,18.1931,18.4369,521900.0
2009-02-25 14:30:00,20.44,20.61,20.28,20.5,415100.0,18.4549,18.6084,18.3105,18.5091,415100.0
2009-02-25 15:00:00,20.51,21.16,20.49,21.04,675500.0,18.5181,19.105,18.5001,18.9967,675500.0
2009-02-25 15:30:00,21.05,21.08,20.44,20.5,965700.0,19.0057,19.0328,18.4549,18.5091,965700.0
2009-02-26 09:30:00,21.41,21.62,20.89,21.18,367600.0,19.3896,19.5798,18.9187,19.1813,367600.0
2009-02-26 10:00:00,21.18,21.29,20.68,21.08,490200.0,19.1813,19.2809,18.7285,19.0907,490200.0
2009-02-26 10:30:00,21.09,21.23,20.96,21.11,255200.0,19.0998,19.2266,18.9821,19.1179,255200.0
2009-02-26 11:00:00,21.1,21.27,20.95,21.1,256900.0,19.1088,19.2628,18.973,19.1088,256900.0
2009-02-26 11:30:00,21.11,21.16,20.9,21.08,141500.0,19.1179,19.1632,18.9277,19.0907,141500.0
2009-02-26 12:00:00,21.07,21.17,20.77,20.79,200900.0,19.0817,19.1722,18.81,18.8281,200900.0
2009-02-26 12:30:00,20.8,21.06,20.77,20.95,161400.0,18.8372,19.0726,18.81,18.973,161400.0
2009-02-26 13:00:00,20.96,21.02,20.7,20.85,213600.0,18.9821,19.0364,18.7466,18.8824,213600.0
2009-02-26 13:30:00,20.85,21.1,20.76,21.04,163200.0,18.8824,19.1088,18.8009,19.0545,163200.0
2009-02-26 14:00:00,21.05,21.08,20.85,20.97,177100.0,19.0636,19.0907,18.8824,18.9911,177100.0
2009-02-26 14:30:00,20.97,20.98,20.56,20.66,363000.0,18.9911,19.0002,18.6198,18.7104,363000.0
2009-02-26 15:00:00,20.65,20.65,20.36,20.49,587100.0,18.7013,18.7013,18.4387,18.5564,587100.0
2009-02-26 15:30:00,20.49,20.78,20.41,20.5,706700.0,18.5564,18.819,18.484,18.5655,706700.0
2009-02-27 09:30:00,19.94,20.2,19.81,19.98,306500.0,18.0583,18.2938,17.9406,18.0945,306500.0
2009-02-27 10:00:00,19.97,20.24,19.8,19.92,292400.0,18.0855,18.33,17.9315,18.0402,292400.0
2009-02-27 10:30:00,19.9,20.16,19.89,20.05,271600.0,18.0221,18.2575,18.013,18.1579,271600.0
2009-02-27 11:00:00,20.06,20.11,19.94,20.06,244500.0,18.167,18.2123,18.0583,18.167,244500.0
2009-02-27 11:30:00,20.06,20.31,20.0,20.23,229600.0,18.167,18.3934,18.1126,18.3209,229600.0
2009-02-27 12:00:00,20.25,20.35,20.19,20.26,205000.0,18.3391,18.4296,18.2847,18.3481,205000.0
2009-02-27 12:30:00,20.25,20.32,20.12,20.3,191200.0,18.3391,18.4024,18.2213,18.3843,191200.0
2009-02-27 13:00:00,20.29,20.41,20.14,20.21,289400.0,18.3753,18.484,18.2394,18.3028,289400.0
2009-02-27 13:30:00,20.21,20.35,20.0,20.31,403300.0,18.3028,18.4296,18.1126,18.3934,403300.0
2009-02-27 14:00:00,20.32,20.44,20.11,20.16,450800.0,18.4024,18.5111,18.2123,18.2575,450800.0
2009-02-27 14:30:00,20.16,20.45,20.07,20.29,467500.0,18.2575,18.5202,18.176,18.3753,467500.0
2009-02-27 15:00:00,20.29,20.29,19.82,19.89,520700.0,18.3753,18.3753,17.9496,18.013,520700.0
2009-02-27 15:30:00,19.87,20.16,19.83,19.87,1103500.0,17.9949,18.2575,17.9587,17.9949,1103500.0
2009-03-02 09:30:00,19.34,19.85,19.27,19.77,312200.0,17.5149,17.9768,17.4515,17.9044,312200.0
2009-03-02 10:00:00,19.78,19.91,19.55,19.66,297000.0,17.9134,18.0311,17.7051,17.8047,297000.0
2009-03-02 10:30:00,19.62,19.71,19.51,19.64,287100.0,17.7685,17.85,17.6689,17.7866,287100.0
2009-03-02 11:00:00,19.63,19.75,19.53,19.53,377500.0,17.7776,17.8862,17.687,17.687,377500.0
2009-03-02 11:30:00,19.54,19.66,19.42,19.51,317600.0,17.6961,17.8047,17.5874,17.6689,317600.0
2009-03-02 12:00:00,19.5,19.6,19.41,19.52,341200.0,17.6598,17.7504,17.5783,17.6779,341200.0
2009-03-02 12:30:00,19.52,19.62,19.4,19.46,252800.0,17.6779,17.7685,17.5693,17.6236,252800.0
2009-03-02 13:00:00,19.45,19.54,19.29,19.35,317200.0,17.6145,17.6961,17.4696,17.524,317200.0
2009-03-02 13:30:00,19.36,19.44,19.22,19.39,275000.0,17.533,17.6055,17.4063,17.5602,275000.0
2009-03-02 14:00:00,19.38,19.44,19.22,19.3,249300.0,17.5512,17.6055,17.4063,17.4787,249300.0
2009-03-02 14:30:00,19.3,19.55,19.24,19.25,389600.0,17.4787,17.7051,17.4244,17.4334,389600.0
2009-03-02 15:00:00,19.25,19.28,19.0,19.09,560200.0,17.4334,17.4606,17.207,17.2885,560200.0
2009-03-02 15:30:00,19.09,19.25,18.89,19.02,1014200.0,17.2885,17.4334,17.1074,17.2251,1014200.0
2009-03-03 09:30:00,19.43,19.64,19.27,19.39,381800.0,17.5964,17.7866,17.4515,17.5602,381800.0
2009-03-03 10:00:00,19.39,19.56,19.24,19.31,349000.0,17.5602,17.7142,17.4244,17.4878,349000.0
2009-03-03 10:30:00,19.3,19.49,19.2,19.26,310600.0,17.4787,17.6508,17.3881,17.4425,310600.0
2009-03-03 11:00:00,19.26,19.32,18.99,19.17,480500.0,17.4425,17.4968,17.198,17.361,480500.0
2009-03-03 11:30:00,19.17,19.22,18.87,19.02,425800.0,17.361,17.4063,17.0893,17.2251,425800.0
2009-03-03 12:00:00,19.01,19.34,19.0,19.25,339000.0,17.2161,17.5149,17.207,17.4334,339000.0
2009-03-03 12:30:00,19.25,19.25,19.05,19.09,371300.0,17.4334,17.4334,17.2523,17.2885,371300.0
2009-03-03 13:00:00,19.09,19.14,18.94,18.95,371600.0,17.2885,17.3338,17.1527,17.1617,371600.0
2009-03-03 13:30:00,18.95,19.08,18.81,19.01,460400.0,17.1617,17.2795,17.0349,17.2161,460400.0
2009-03-03 14:00:00,19.0,19.12,18.96,19.08,449500.0,17.207,17.3157,17.1708,17.2795,449500.0
2009-03-03 14:30:00,19.09,19.29,19.01,19.17,583600.0,17.2885,17.4696,17.2161,17.361,583600.0
2009-03-03 15:00:00,19.17,19.18,18.82,18.9,642600.0,17.361,17.37,17.044,17.1165,642600.0
2009-03-03 15:30:00,18.89,19.02,18.73,18.95,1069000.0,17.1074,17.2251,16.9625,17.1617,1069000.0
2009-03-04 09:30:00,19.4,19.73,19.22,19.3,322000.0,17.5693,17.8681,17.4063,17.4787,322000.0
2009-03-04 10:00:00,19.29,19.49,18.9,19.14,467000.0,17.4696,17.6508,17.1165,17.3338,467000.0
2009-03-04 10:30:00,19.14,19.34,18.98,19.19,507700.0,17.3338,17.5149,17.1889,17.3791,507700.0
2009-03-04 11:00:00,19.2,19.6,19.2,19.51,404000.0,17.3881,17.7504,17.3881,17.6689,404000.0
2009-03-04 11:30:00,19.51,19.55,19.3,19.43,275700.0,17.6689,17.7051,17.4787,17.5964,275700.0
2009-03-04 12:00:00,19.44,19.45,19.2,19.27,313300.0,17.6055,17.6145,17.3881,17.4515,313300.0
2009-03-04 12:30:00,19.27,19.38,19.15,19.26,229100.0,17.4515,17.5512,17.3429,17.4425,229100.0
2009-03-04 13:00:00,19.26,19.38,19.17,19.29,209300.0,17.4425,17.5512,17.361,17.4696,209300.0
2009-03-04 13:30:00,19.3,19.39,19.18,19.18,190600.0,17.4787,17.5602,17.37,17.37,190600.0
2009-03-04 14:00:00,19.18,19.48,19.15,19.36,299500.0,17.37,17.6417,17.3429,17.533,299500.0
2009-03-04 14:30:00,19.36,19.98,19.29,19.97,731100.0,17.533,18.0945,17.4696,18.0855,731100.0
2009-03-04 15:00:00,19.97,20.34,19.96,20.34,998400.0,18.0855,18.4206,18.0764,18.4206,998400.0
2009-03-04 15:30:00,20.34,20.35,19.75,19.76,866200.0,18.4206,18.4296,17.8862,17.8953,866200.0
2009-03-05 09:30:00,19.13,19.57,18.95,18.98,336800.0,17.3247,17.7232,17.1617,17.1889,336800.0
2009-03-05 10:00:00,18.98,19.25,18.78,18.88,362400.0,17.1889,17.4334,17.0078,17.0983,362400.0
2009-03-05 10:30:00,18.87,19.04,18.8,18.85,393200.0,17.0893,17.2432,17.0259,17.0712,393200.0
2009-03-05 11:00:00,18.84,18.84,18.52,18.6,322800.0,17.0621,17.0621,16.7723,16.8448,322800.0
2009-03-05 11:30:00,18.59,18.78,18.52,18.57,279200.0,16.8357,17.0078,16.7723,16.8176,279200.0
2009-03-05 12:00:00,18.57,18.67,18.5,18.66,325400.0,16.8176,16.9082,16.7542,16.8991,325400.0
2009-03-05 12:30:00,18.65,18.72,18.5,18.54,205400.0,16.89,16.9534,16.7542,16.7904,205400.0
2009-03-05 13:00:00,18.55,18.81,18.52,18.66,352000.0,16.7995,17.0349,16.7723,16.8991,352000.0
2009-03-05 13:30:00,18.65,18.68,18.42,18.54,313500.0,16.89,16.9172,16.6817,16.7904,313500.0
2009-03-05 14:00:00,18.54,18.54,18.25,18.3,368100.0,16.7904,16.7904,16.5278,16.5731,368100.0
2009-03-05 14:30:00,18.3,18.4,18.17,18.17,382300.0,16.5731,16.6636,16.4553,16.4553,382300.0
2009-03-05 15:00:00,18.17,18.47,18.15,18.18,553000.0,16.4553,16.727,16.4372,16.4644,553000.0
2009-03-05 15:30:00,18.2,18.3,17.86,18.28,1043400.0,16.4825,16.5731,16.1746,16.555,1043400.0
2009-03-06 09:30:00,18.44,18.88,18.31,18.5,440800.0,16.6999,17.0983,16.5821,16.7542,440800.0
2009-03-06 10:00:00,18.51,18.65,18.31,18.6,366400.0,16.7633,16.89,16.5821,16.8448,366400.0
2009-03-06 10:30:00,18.61,18.61,18.11,18.2,325200.0,16.8538,16.8538,16.401,16.4825,325200.0
2009-03-06 11:00:00,18.21,18.49,18.12,18.25,291600.0,16.4916,16.7451,16.4101,16.5278,291600.0
2009-03-06 11:30:00,18.24,18.57,18.24,18.47,241700.0,16.5187,16.8176,16.5187,16.727,241700.0
2009-03-06 12:00:00,18.47,18.63,18.34,18.36,191600.0,16.727,16.8719,16.6093,16.6274,191600.0
2009-03-06 12:30:00,18.38,18.38,18.05,18.19,248400.0,16.6455,16.6455,16.3467,16.4735,248400.0
2009-03-06 13:00:00,18.18,18.21,17.93,18.03,241200.0,16.4644,16.4916,16.238,16.3286,241200.0
2009-03-06 13:30:00,18.03,18.04,17.74,17.78,426300.0,16.3286,16.3376,16.0659,16.1021,426300.0
2009-03-06 14:00:00,17.78,17.97,17.66,17.83,531200.0,16.1021,16.2742,15.9935,16.1474,531200.0
2009-03-06 14:30:00,17.83,17.88,17.5,17.54,486300.0,16.1474,16.1927,15.8486,15.8848,486300.0
2009-03-06 15:00:00,17.53,17.56,17.4,17.47,600800.0,15.8757,15.9029,15.758,15.8214,600800.0
2009-03-06 15:30:00,17.47,18.22,17.47,18.17,1203000.0,15.8214,16.5006,15.8214,16.4553,1203000.0
2009-03-09 09:30:00,17.8,18.45,17.55,18.2,295200.0,16.1203,16.7089,15.8938,16.4825,295200.0
2009-03-09 10:00:00,18.21,18.67,18.19,18.36,254500.0,16.4916,16.9082,16.4735,16.6274,254500.0
2009-03-09 10:30:00,18.37,18.43,18.08,18.11,209500.0,16.6365,16.6908,16.3738,16.401,209500.0
2009-03-09 11:00:00,18.11,18.25,17.97,18.12,164700.0,16.401,16.5278,16.2742,16.4101,164700.0
2009-03-09 11:30:00,18.13,18.28,18.1,18.12,199800.0,16.4191,16.555,16.3919,16.4101,199800.0
2009-03-09 12:00:00,18.12,18.37,18.06,18.18,270800.0,16.4101,16.6365,16.3557,16.4644,270800.0
2009-03-09 12:30:00,18.18,18.25,18.05,18.16,245100.0,16.4644,16.5278,16.3467,16.4463,245100.0
2009-03-09 13:00:00,18.15,18.18,17.97,18.1,344100.0,16.4372,16.4644,16.2742,16.3919,344100.0
2009-03-09 13:30:00,18.11,18.26,18.02,18.11,198500.0,16.401,16.5368,16.3195,16.401,198500.0
2009-03-09 14:00:00,18.12,18.3,18.0,18.06,293500.0,16.4101,16.5731,16.3014,16.3557,293500.0
2009-03-09 14:30:00,18.05,18.1,17.88,17.98,298600.0,16.3467,16.3919,16.1927,16.2833,298600.0
2009-03-09 15:00:00,17.99,18.09,17.72,17.9,449600.0,16.2923,16.3829,16.0478,16.2108,449600.0
2009-03-09 15:30:00,17.89,18.06,17.77,18.05,780600.0,16.2018,16.3557,16.0931,16.3467,780600.0
2009-03-10 09:30:00,18.5,18.79,18.29,18.71,329100.0,16.7542,17.0168,16.564,16.9444,329100.0
2009-03-10 10:00:00,18.7,18.88,18.66,18.83,359100.0,16.9353,17.0983,16.8991,17.0531,359100.0
2009-03-10 10:30:00,18.84,18.89,18.55,18.57,317800.0,17.0621,17.1074,16.7995,16.8176,317800.0
2009-03-10 11:00:00,18.57,18.75,18.5,18.73,200200.0,16.8176,16.9806,16.7542,16.9625,200200.0
2009-03-10 11:30:00,18.73,18.95,18.66,18.95,286600.0,16.9625,17.1617,16.8991,17.1617,286600.0
2009-03-10 12:00:00,18.95,19.08,18.86,18.93,200200.0,17.1617,17.2795,17.0802,17.1436,200200.0
2009-03-10 12:30:00,18.93,18.96,18.78,18.78,141400.0,17.1436,17.1708,17.0078,17.0078,141400.0
2009-03-10 13:00:00,18.78,18.92,18.75,18.83,155000.0,17.0078,17.1346,16.9806,17.0531,155000.0
2009-03-10 13:30:00,18.83,19.06,18.82,18.91,221600.0,17.0531,17.2614,17.044,17.1255,221600.0
2009-03-10 14:00:00,18.92,19.01,18.81,18.96,266900.0,17.1346,17.2161,17.0349,17.1708,266900.0
2009-03-10 14:30:00,18.97,19.09,18.83,19.07,290900.0,17.1798,17.2885,17.0531,17.2704,290900.0
2009-03-10 15:00:00,19.08,19.16,18.92,19.15,418400.0,17.2795,17.3519,17.1346,17.3429,418400.0
2009-03-10 15:30:00,19.14,19.31,19.05,19.22,1173900.0,17.3338,17.4878,17.2523,17.4063,1173900.0
2009-03-11 09:30:00,19.33,19.33,18.71,18.89,402700.0,17.5059,17.5059,16.9444,17.1074,402700.0
2009-03-11 10:00:00,18.9,19.0,18.68,18.96,477300.0,17.1165,17.207,16.9172,17.1708,477300.0
2009-03-11 10:30:00,18.97,18.98,18.62,18.81,526600.0,17.1798,17.1889,16.8629,17.0349,526600.0
2009-03-11 11:00:00,18.81,18.92,18.54,18.59,340300.0,17.0349,17.1346,16.7904,16.8357,340300.0
2009-03-11 11:30:00,18.6,18.63,18.33,18.6,322400.0,16.8448,16.8719,16.6002,16.8448,322400.0
2009-03-11 12:00:00,18.6,18.7,18.44,18.51,186300.0,16.8448,16.9353,16.6999,16.7633,186300.0
2009-03-11 12:30:00,18.51,18.54,18.23,18.24,251300.0,16.7633,16.7904,16.5097,16.5187,251300.0
2009-03-11 13:00:00,18.25,18.37,18.14,18.2,182300.0,16.5278,16.6365,16.4282,16.4825,182300.0
2009-03-11 13:30:00,18.21,18.49,18.21,18.46,213600.0,16.4916,16.7451,16.4916,16.718,213600.0
2009-03-11 14:00:00,18.46,18.53,18.06,18.18,362600.0,16.718,16.7814,16.3557,16.4644,362600.0
2009-03-11 14:30:00,18.17,18.51,18.17,18.23,525100.0,16.4553,16.7633,16.4553,16.5097,525100.0
2009-03-11 15:00:00,18.25,18.64,18.23,18.57,473800.0,16.5278,16.881,16.5097,16.8176,473800.0
2009-03-11 15:30:00,18.57,18.7,18.36,18.38,1036700.0,16.8176,16.9353,16.6274,16.6455,1036700.0
2009-03-12 09:30:00,18.28,18.42,17.88,18.16,277300.0,16.555,16.6817,16.1927,16.4463,277300.0
2009-03-12 10:00:00,18.17,18.44,18.17,18.32,288600.0,16.4553,16.6999,16.4553,16.5912,288600.0
2009-03-12 10:30:00,18.32,18.47,18.31,18.35,367300.0,16.5912,16.727,16.5821,16.6184,367300.0
2009-03-12 11:00:00,18.34,18.47,18.25,18.33,342200.0,16.6093,16.727,16.5278,16.6002,342200.0
2009-03-12 11:30:00,18.33,18.54,18.25,18.29,209900.0,16.6002,16.7904,16.5278,16.564,209900.0
2009-03-12 12:00:00,18.28,18.47,18.28,18.36,230700.0,16.555,16.727,16.555,16.6274,230700.0
2009-03-12 12:30:00,18.36,18.6,18.33,18.54,209700.0,16.6274,16.8448,16.6002,16.7904,209700.0
2009-03-12 13:00:00,18.55,18.67,18.52,18.6,270200.0,16.7995,16.9082,16.7723,16.8448,270200.0
2009-03-12 13:30:00,18.6,18.79,18.6,18.79,246500.0,16.8448,17.0168,16.8448,17.0168,246500.0
2009-03-12 14:00:00,18.79,19.07,18.71,19.07,332000.0,17.0168,17.2704,16.9444,17.2704,332000.0
2009-03-12 14:30:00,19.06,19.41,19.02,19.36,373500.0,17.2614,17.5783,17.2251,17.533,373500.0
2009-03-12 15:00:00,19.36,19.64,19.31,19.51,605400.0,17.533,17.7866,17.4878,17.6689,605400.0
2009-03-12 15:30:00,19.51,19.92,19.49,19.71,1269100.0,17.6689,18.0402,17.6508,17.85,1269100.0
2009-03-13 09:30:00,19.9,20.25,19.3,20.18,346700.0,18.0221,18.3391,17.4787,18.2757,346700.0
2009-03-13 10:00:00,20.19,20.32,19.98,20.01,371300.0,18.2847,18.4024,18.0945,18.1217,371300.0
2009-03-13 10:30:00,20.02,20.32,19.97,20.01,313300.0,18.1308,18.4024,18.0855,18.1217,313300.0
2009-03-13 11:00:00,20.0,20.13,19.81,19.97,298700.0,18.1126,18.2304,17.9406,18.0855,298700.0
2009-03-13 11:30:00,19.97,19.97,19.73,19.86,261000.0,18.0855,18.0855,17.8681,17.9859,261000.0
2009-03-13 12:00:00,19.84,19.96,19.67,19.87,266600.0,17.9677,18.0764,17.8138,17.9949,266600.0
2009-03-13 12:30:00,19.88,20.11,19.87,19.97,231600.0,18.004,18.2123,17.9949,18.0855,231600.0
2009-03-13 13:00:00,19.97,20.19,19.96,20.15,217300.0,18.0855,18.2847,18.0764,18.2485,217300.0
2009-03-13 13:30:00,20.15,20.16,19.96,20.1,241800.0,18.2485,18.2575,18.0764,18.2032,241800.0
2009-03-13 14:00:00,20.09,20.21,19.94,20.03,237400.0,18.1942,18.3028,18.0583,18.1398,237400.0
2009-03-13 14:30:00,20.03,20.22,20.01,20.1,307900.0,18.1398,18.3119,18.1217,18.2032,307900.0
2009-03-13 15:00:00,20.08,20.35,20.06,20.32,337600.0,18.1851,18.4296,18.167,18.4024,337600.0
2009-03-13 15:30:00,20.33,20.36,20.16,20.3,861600.0,18.4115,18.4387,18.2575,18.3843,861600.0
2009-03-16 09:30:00,20.63,20.85,20.02,20.85,249900.0,18.6832,18.8824,18.1308,18.8824,249900.0
2009-03-16 10:00:00,20.84,20.94,20.66,20.73,223800.0,18.8734,18.9639,18.7104,18.7738,223800.0
2009-03-16 10:30:00,20.72,21.12,20.72,20.97,423400.0,18.7647,19.127,18.7647,18.9911,423400.0
2009-03-16 11:00:00,20.97,21.15,20.96,21.1,238600.0,18.9911,19.1541,18.9821,19.1088,238600.0
2009-03-16 11:30:00,21.11,21.22,20.99,21.09,247700.0,19.1179,19.2175,19.0092,19.0998,247700.0
2009-03-16 12:00:00,21.1,21.11,21.0,21.11,199100.0,19.1088,19.1179,19.0183,19.1179,199100.0
2009-03-16 12:30:00,21.11,21.26,21.11,21.23,354600.0,19.1179,19.2537,19.1179,19.2266,354600.0
2009-03-16 13:00:00,21.23,21.24,21.1,21.14,255900.0,19.2266,19.2356,19.1088,19.1451,255900.0
2009-03-16 13:30:00,21.15,21.26,20.98,20.99,325000.0,19.1541,19.2537,19.0002,19.0092,325000.0
2009-03-16 14:00:00,20.98,21.01,20.78,20.82,308100.0,19.0002,19.0273,18.819,18.8553,308100.0
2009-03-16 14:30:00,20.83,20.85,20.54,20.55,546500.0,18.8643,18.8824,18.6017,18.6107,546500.0
2009-03-16 15:00:00,20.56,20.62,20.27,20.45,600600.0,18.6198,18.6741,18.3572,18.5202,600600.0
2009-03-16 15:30:00,20.46,20.48,20.09,20.13,994800.0,18.5292,18.5473,18.1942,18.2304,994800.0
2009-03-17 09:30:00,20.14,20.48,19.97,20.36,249700.0,18.2394,18.5473,18.0855,18.4387,249700.0
2009-03-17 10:00:00,20.36,20.77,20.35,20.6,251100.0,18.4387,18.81,18.4296,18.656,251100.0
2009-03-17 10:30:00,20.61,21.11,20.53,20.92,484300.0,18.6651,19.1179,18.5926,18.9458,484300.0
2009-03-17 11:00:00,20.92,20.96,20.76,20.86,241400.0,18.9458,18.9821,18.8009,18.8915,241400.0
2009-03-17 11:30:00,20.84,20.89,20.73,20.87,223000.0,18.8734,18.9187,18.7738,18.9005,223000.0
2009-03-17 12:00:00,20.88,21.04,20.81,21.0,208000.0,18.9096,19.0545,18.8462,19.0183,208000.0
2009-03-17 12:30:00,21.0,21.22,20.95,21.12,304000.0,19.0183,19.2175,18.973,19.127,304000.0
2009-03-17 13:00:00,21.13,21.25,21.03,21.14,165200.0,19.136,19.2447,19.0454,19.1451,165200.0
2009-03-17 13:30:00,21.15,21.25,20.93,20.96,206900.0,19.1541,19.2447,18.9549,18.9821,206900.0
2009-03-17 14:00:00,20.94,21.01,20.79,20.79,376700.0,18.9639,19.0273,18.8281,18.8281,376700.0
2009-03-17 14:30:00,20.79,21.13,20.77,21.03,363200.0,18.8281,19.136,18.81,19.0454,363200.0
2009-03-17 15:00:00,21.04,21.26,21.01,21.14,392300.0,19.0545,19.2537,19.0273,19.1451,392300.0
2009-03-17 15:30:00,21.14,21.65,21.04,21.63,1175000.0,19.1451,19.6069,19.0545,19.5888,1175000.0
2009-03-18 09:30:00,21.48,21.48,20.41,20.75,435000.0,19.453,19.453,18.484,18.7919,435000.0
2009-03-18 10:00:00,20.75,21.08,20.68,21.06,198300.0,18.7919,19.0907,18.7285,19.0726,198300.0
2009-03-18 10:30:00,21.06,21.35,20.92,21.35,249600.0,19.0726,19.3352,18.9458,19.3352,249600.0
2009-03-18 11:00:00,21.35,21.38,21.16,21.21,290200.0,19.3352,19.3624,19.1632,19.2085,290200.0
2009-03-18 11:30:00,21.2,21.43,21.13,21.42,174000.0,19.1994,19.4077,19.136,19.3986,174000.0
2009-03-18 12:00:00,21.44,21.68,21.43,21.49,216700.0,19.4168,19.6341,19.4077,19.462,216700.0
2009-03-18 12:30:00,21.5,21.68,21.38,21.63,228400.0,19.4711,19.6341,19.3624,19.5888,228400.0
2009-03-18 13:00:00,21.62,21.62,21.43,21.5,243300.0,19.5798,19.5798,19.4077,19.4711,243300.0
2009-03-18 13:30:00,21.5,21.74,21.44,21.46,270800.0,19.4711,19.6884,19.4168,19.4349,270800.0
2009-03-18 14:00:00,21.45,22.25,21.37,21.78,591800.0,19.4258,20.1503,19.3534,19.7247,591800.0
2009-03-18 14:30:00,21.8,22.38,21.76,22.23,695500.0,19.7428,20.2681,19.7066,20.1322,695500.0
2009-03-18 15:00:00,22.23,22.4,21.76,22.02,692900.0,20.1322,20.2862,19.7066,19.942,692900.0
2009-03-18 15:30:00,22.03,22.47,21.75,22.42,1337700.0,19.9511,20.3496,19.6975,20.3043,1337700.0
2009-03-19 09:30:00,22.56,23.27,22.56,22.92,617300.0,20.4311,21.0741,20.4311,20.7571,617300.0
2009-03-19 10:00:00,22.91,23.47,22.82,23.12,669100.0,20.748,21.2552,20.6665,20.9382,669100.0
2009-03-19 10:30:00,23.12,23.57,23.09,23.16,494100.0,20.9382,21.3458,20.9111,20.9744,494100.0
2009-03-19 11:00:00,23.16,23.42,23.15,23.16,480000.0,20.9744,21.2099,20.9654,20.9744,480000.0
2009-03-19 11:30:00,23.15,23.31,22.91,23.25,493900.0,20.9654,21.1103,20.748,21.056,493900.0
2009-03-19 12:00:00,23.25,23.28,22.97,23.1,353900.0,21.056,21.0831,20.8024,20.9201,353900.0
2009-03-19 12:30:00,23.1,23.26,22.99,23.0,282100.0,20.9201,21.065,20.8205,20.8295,282100.0
2009-03-19 13:00:00,23.0,23.1,22.92,23.02,306900.0,20.8295,20.9201,20.7571,20.8477,306900.0
2009-03-19 13:30:00,23.03,23.2,22.86,23.14,373700.0,20.8567,21.0107,20.7028,20.9563,373700.0
2009-03-19 14:00:00,23.15,23.35,22.85,22.96,469900.0,20.9654,21.1465,20.6937,20.7933,469900.0
2009-03-19 14:30:00,22.97,23.08,22.88,23.02,880100.0,20.8024,20.902,20.7209,20.8477,880100.0
2009-03-19 15:00:00,23.0,23.08,22.9,22.99,473500.0,20.8295,20.902,20.739,20.8205,473500.0
2009-03-19 15:30:00,22.98,23.15,22.76,22.8,1509300.0,20.8114,20.9654,20.6122,20.6484,1509300.0
2009-03-20 09:30:00,23.54,23.54,22.71,22.95,1450900.0,21.3186,21.3186,20.5669,20.7843,1450900.0
2009-03-20 10:00:00,22.95,23.04,22.74,23.02,371300.0,20.7843,20.8658,20.5941,20.8477,371300.0
2009-03-20 10:30:00,23.03,23.05,22.72,22.8,604600.0,20.8567,20.8748,20.576,20.6484,604600.0
2009-03-20 11:00:00,22.81,22.88,22.39,22.41,563700.0,20.6575,20.7209,20.2771,20.2952,563700.0
2009-03-20 11:30:00,22.42,22.84,22.39,22.79,344700.0,20.3043,20.6846,20.2771,20.6394,344700.0
2009-03-20 12:00:00,22.78,23.0,22.77,22.91,284100.0,20.6303,20.8295,20.6212,20.748,284100.0
2009-03-20 12:30:00,22.9,23.0,22.69,22.74,353900.0,20.739,20.8295,20.5488,20.5941,353900.0
2009-03-20 13:00:00,22.74,22.86,22.53,22.59,294700.0,20.5941,20.7028,20.4039,20.4582,294700.0
2009-03-20 13:30:00,22.59,22.71,22.58,22.64,431100.0,20.4582,20.5669,20.4492,20.5035,431100.0
2009-03-20 14:00:00,22.64,22.74,22.52,22.71,449300.0,20.5035,20.5941,20.3948,20.5669,449300.0
2009-03-20 14:30:00,22.72,22.79,22.58,22.7,432500.0,20.576,20.6394,20.4492,20.5579,432500.0
2009-03-20 15:00:00,22.71,22.97,22.7,22.93,410500.0,20.5669,20.8024,20.5579,20.7661,410500.0
2009-03-20 15:30:00,22.93,23.05,22.67,22.7,1392000.0,20.7661,20.8748,20.5307,20.5579,1392000.0
2009-03-23 09:30:00,23.24,23.69,22.81,23.2,356900.0,21.0469,21.4544,20.6575,21.0107,356900.0
2009-03-23 10:00:00,23.2,23.37,23.18,23.32,636200.0,21.0107,21.1646,20.9926,21.1193,636200.0
2009-03-23 10:30:00,23.32,23.45,23.2,23.3,436500.0,21.1193,21.2371,21.0107,21.1012,436500.0
2009-03-23 11:00:00,23.31,23.36,23.12,23.13,311700.0,21.1103,21.1556,20.9382,20.9473,311700.0
2009-03-23 11:30:00,23.14,23.28,23.07,23.24,478400.0,20.9563,21.0831,20.8929,21.0469,478400.0
2009-03-23 12:00:00,23.23,23.24,23.0,23.07,251200.0,21.0378,21.0469,20.8295,20.8929,251200.0
2009-03-23 12:30:00,23.07,23.21,23.07,23.15,196300.0,20.8929,21.0197,20.8929,20.9654,196300.0
2009-03-23 13:00:00,23.16,23.28,23.01,23.06,298200.0,20.9744,21.0831,20.8386,20.8839,298200.0
2009-03-23 13:30:00,23.07,23.18,23.05,23.07,244900.0,20.8929,20.9926,20.8748,20.8929,244900.0
2009-03-23 14:00:00,23.06,23.1,22.93,23.05,350500.0,20.8839,20.9201,20.7661,20.8748,350500.0
2009-03-23 14:30:00,23.05,23.26,23.03,23.24,546300.0,20.8748,21.065,20.8567,21.0469,546300.0
2009-03-23 15:00:00,23.23,23.28,23.13,23.27,718700.0,21.0378,21.0831,20.9473,21.0741,718700.0
2009-03-23 15:30:00,23.27,23.65,23.26,23.53,2699400.0,21.0741,21.4182,21.065,21.3095,2699400.0
2009-03-24 09:30:00,22.55,23.02,22.31,22.95,444500.0,20.422,20.8477,20.2047,20.7843,444500.0
2009-03-24 10:00:00,22.96,23.33,22.84,22.91,546300.0,20.7933,21.1284,20.6846,20.748,546300.0
2009-03-24 10:30:00,22.88,23.02,22.81,22.84,359600.0,20.7209,20.8477,20.6575,20.6846,359600.0
2009-03-24 11:00:00,22.84,23.1,22.81,22.99,393500.0,20.6846,20.9201,20.6575,20.8205,393500.0
2009-03-24 11:30:00,23.0,23.06,22.91,22.99,370800.0,20.8295,20.8839,20.748,20.8205,370800.0
2009-03-24 12:00:00,22.99,23.18,22.97,23.15,250100.0,20.8205,20.9926,20.8024,20.9654,250100.0
2009-03-24 12:30:00,23.14,23.23,23.05,23.11,357200.0,20.9563,21.0378,20.8748,20.9292,357200.0
2009-03-24 13:00:00,23.11,23.29,23.08,23.21,364900.0,20.9292,21.0922,20.902,21.0197,364900.0
2009-03-24 13:30:00,23.21,23.28,23.08,23.25,401200.0,21.0197,21.0831,20.902,21.056,401200.0
2009-03-24 14:00:00,23.25,23.5,23.18,23.25,690200.0,21.056,21.2824,20.9926,21.056,690200.0
2009-03-24 14:30:00,23.25,23.34,23.01,23.12,492800.0,21.056,21.1375,20.8386,20.9382,492800.0
2009-03-24 15:00:00,23.12,23.16,22.85,22.98,482100.0,20.9382,20.9744,20.6937,20.8114,482100.0
2009-03-24 15:30:00,22.98,23.15,22.45,22.47,1152100.0,20.8114,20.9654,20.3314,20.3496,1152100.0
2009-03-25 09:30:00,22.72,23.13,22.49,23.06,227000.0,20.576,20.9473,20.3677,20.8839,227000.0
2009-03-25 10:00:00,23.07,23.3,23.03,23.11,360600.0,20.8929,21.1012,20.8567,20.9292,360600.0
2009-03-25 10:30:00,23.11,23.45,23.07,23.12,322300.0,20.9292,21.2371,20.8929,20.9382,322300.0
2009-03-25 11:00:00,23.1,23.28,23.0,23.18,336600.0,20.9201,21.0831,20.8295,20.9926,336600.0
2009-03-25 11:30:00,23.18,23.22,22.97,23.16,174800.0,20.9926,21.0288,20.8024,20.9744,174800.0
2009-03-25 12:00:00,23.16,23.36,23.02,23.19,276900.0,20.9744,21.1556,20.8477,21.0016,276900.0
2009-03-25 12:30:00,23.22,23.26,22.94,23.04,195600.0,21.0288,21.065,20.7752,20.8658,195600.0
2009-03-25 13:00:00,23.03,23.11,22.76,22.79,152900.0,20.8567,20.9292,20.6122,20.6394,152900.0
2009-03-25 13:30:00,22.8,22.98,22.66,22.79,246900.0,20.6484,20.8114,20.5216,20.6394,246900.0
2009-03-25 14:00:00,22.79,22.8,22.41,22.42,332600.0,20.6394,20.6484,20.2952,20.3043,332600.0
2009-03-25 14:30:00,22.42,22.54,22.03,22.12,391900.0,20.3043,20.413,19.9511,20.0326,391900.0
2009-03-25 15:00:00,22.11,22.69,22.02,22.67,462000.0,20.0235,20.5488,19.942,20.5307,462000.0
2009-03-25 15:30:00,22.67,23.19,22.4,23.15,962500.0,20.5307,21.0016,20.2862,20.9654,962500.0
2009-03-26 09:30:00,23.68,23.85,22.94,23.08,368400.0,21.4454,21.5993,20.7752,20.902,368400.0
2009-03-26 10:00:00,23.09,23.33,23.04,23.14,235400.0,20.9111,21.1284,20.8658,20.9563,235400.0
2009-03-26 10:30:00,23.13,23.39,23.09,23.14,224700.0,20.9473,21.1827,20.9111,20.9563,224700.0
2009-03-26 11:00:00,23.15,23.37,23.13,23.13,190700.0,20.9654,21.1646,20.9473,20.9473,190700.0
2009-03-26 11:30:00,23.14,23.39,23.06,23.2,191700.0,20.9563,21.1827,20.8839,21.0107,191700.0
2009-03-26 12:00:00,23.21,23.3,23.09,23.27,204200.0,21.0197,21.1012,20.9111,21.0741,204200.0
2009-03-26 12:30:00,23.27,23.27,23.02,23.06,187700.0,21.0741,21.0741,20.8477,20.8839,187700.0
2009-03-26 13:00:00,23.05,23.45,23.05,23.38,331700.0,20.8748,21.2371,20.8748,21.1737,331700.0
2009-03-26 13:30:00,23.38,23.45,23.12,23.22,301800.0,21.1737,21.2371,20.9382,21.0288,301800.0
2009-03-26 14:00:00,23.21,23.39,23.14,23.18,324900.0,21.0197,21.1827,20.9563,20.9926,324900.0
2009-03-26 14:30:00,23.19,23.23,22.94,22.94,329900.0,21.0016,21.0378,20.7752,20.7752,329900.0
2009-03-26 15:00:00,22.94,23.23,22.94,23.17,472500.0,20.7752,21.0378,20.7752,20.9835,472500.0
2009-03-26 15:30:00,23.17,23.26,23.05,23.11,1065100.0,20.9835,21.065,20.8748,20.9292,1065100.0
2009-03-27 09:30:00,22.81,23.18,22.28,22.45,276700.0,20.6575,20.9926,20.1775,20.3314,276700.0
2009-03-27 10:00:00,22.45,22.58,22.19,22.47,239700.0,20.3314,20.4492,20.096,20.3496,239700.0
2009-03-27 10:30:00,22.47,22.66,22.42,22.42,263400.0,20.3496,20.5216,20.3043,20.3043,263400.0
2009-03-27 11:00:00,22.42,22.61,22.39,22.47,256900.0,20.3043,20.4763,20.2771,20.3496,256900.0
2009-03-27 11:30:00,22.48,22.58,22.41,22.47,211300.0,20.3586,20.4492,20.2952,20.3496,211300.0
2009-03-27 12:00:00,22.48,22.6,22.46,22.49,149400.0,20.3586,20.4673,20.3405,20.3677,149400.0
2009-03-27 12:30:00,22.49,22.53,22.36,22.41,179500.0,20.3677,20.4039,20.2499,20.2952,179500.0
2009-03-27 13:00:00,22.4,22.55,22.32,22.49,184400.0,20.2862,20.422,20.2137,20.3677,184400.0
2009-03-27 13:30:00,22.51,22.64,22.23,22.3,368000.0,20.3858,20.5035,20.1322,20.1956,368000.0
2009-03-27 14:00:00,22.3,22.64,22.27,22.53,341900.0,20.1956,20.5035,20.1684,20.4039,341900.0
2009-03-27 14:30:00,22.52,22.63,22.32,22.62,294600.0,20.3948,20.4945,20.2137,20.4854,294600.0
2009-03-27 15:00:00,22.62,22.73,22.47,22.51,298600.0,20.4854,20.585,20.3496,20.3858,298600.0
2009-03-27 15:30:00,22.52,22.62,22.28,22.33,734300.0,20.3948,20.4854,20.1775,20.2228,734300.0
2009-03-30 09:30:00,21.81,22.11,21.5,21.78,247600.0,19.7518,20.0235,19.4711,19.7247,247600.0
2009-03-30 10:00:00,21.78,22.01,21.74,21.9,197300.0,19.7247,19.933,19.6884,19.8333,197300.0
2009-03-30 10:30:00,21.89,21.98,21.72,21.92,234400.0,19.8243,19.9058,19.6703,19.8515,234400.0
2009-03-30 11:00:00,21.91,22.05,21.8,21.82,236700.0,19.8424,19.9692,19.7428,19.7609,236700.0
2009-03-30 11:30:00,21.82,21.94,21.75,21.93,199800.0,19.7609,19.8696,19.6975,19.8605,199800.0
2009-03-30 12:00:00,21.94,22.04,21.87,22.02,204000.0,19.8696,19.9601,19.8062,19.942,204000.0
2009-03-30 12:30:00,22.01,22.01,21.82,21.88,200100.0,19.933,19.933,19.7609,19.8152,200100.0
2009-03-30 13:00:00,21.88,22.03,21.86,21.98,233800.0,19.8152,19.9511,19.7971,19.9058,233800.0
2009-03-30 13:30:00,21.97,22.0,21.75,21.77,166400.0,19.8967,19.9239,19.6975,19.7156,166400.0
2009-03-30 14:00:00,21.76,21.91,21.72,21.77,254700.0,19.7066,19.8424,19.6703,19.7156,254700.0
2009-03-30 14:30:00,21.77,21.83,21.54,21.54,312000.0,19.7156,19.77,19.5073,19.5073,312000.0
2009-03-30 15:00:00,21.53,21.82,21.52,21.62,478400.0,19.4983,19.7609,19.4892,19.5798,478400.0
2009-03-30 15:30:00,21.6,21.73,21.38,21.57,1482300.0,19.5617,19.6794,19.3624,19.5345,1482300.0
2009-03-31 09:30:00,21.78,21.99,21.52,21.73,225600.0,19.7247,19.9149,19.4892,19.6794,225600.0
2009-03-31 10:00:00,21.72,21.88,21.6,21.74,215900.0,19.6703,19.8152,19.5617,19.6884,215900.0
2009-03-31 10:30:00,21.74,21.97,21.7,21.86,271900.0,19.6884,19.8967,19.6522,19.7971,271900.0
2009-03-31 11:00:00,21.86,21.99,21.86,21.99,233600.0,19.7971,19.9149,19.7971,19.9149,233600.0
2009-03-31 11:30:00,21.99,21.99,21.83,21.92,129600.0,19.9149,19.9149,19.77,19.8515,129600.0
2009-03-31 12:00:00,21.93,21.94,21.83,21.86,178300.0,19.8605,19.8696,19.77,19.7971,178300.0
2009-03-31 12:30:00,21.86,22.0,21.85,21.97,119600.0,19.7971,19.9239,19.7881,19.8967,119600.0
2009-03-31 13:00:00,21.96,22.09,21.96,22.01,186700.0,19.8877,20.0054,19.8877,19.933,186700.0
2009-03-31 13:30:00,22.02,22.12,22.01,22.1,271100.0,19.942,20.0326,19.933,20.0145,271100.0
2009-03-31 14:00:00,22.1,22.21,22.05,22.14,394100.0,20.0145,20.1141,19.9692,20.0507,394100.0
2009-03-31 14:30:00,22.14,22.3,22.14,22.2,337800.0,20.0507,20.1956,20.0507,20.105,337800.0
2009-03-31 15:00:00,22.2,22.28,22.11,22.27,350900.0,20.105,20.1775,20.0235,20.1684,350900.0
2009-03-31 15:30:00,22.27,22.27,21.96,22.09,1252100.0,20.1684,20.1684,19.8877,20.0054,1252100.0
2009-04-01 09:30:00,21.63,21.92,21.49,21.92,209900.0,19.5888,19.8515,19.462,19.8515,209900.0
2009-04-01 10:00:00,21.92,22.35,21.92,22.33,335400.0,19.8515,20.2409,19.8515,20.2228,335400.0
2009-04-01 10:30:00,22.29,22.51,22.19,22.23,242500.0,20.1865,20.3858,20.096,20.1322,242500.0
2009-04-01 11:00:00,22.24,22.49,22.11,22.4,227800.0,20.1413,20.3677,20.0235,20.2862,227800.0
2009-04-01 11:30:00,22.4,22.47,22.29,22.39,144500.0,20.2862,20.3496,20.1865,20.2771,144500.0
2009-04-01 12:00:00,22.39,22.47,22.32,22.34,131100.0,20.2771,20.3496,20.2137,20.2318,131100.0
2009-04-01 12:30:00,22.34,22.4,22.25,22.26,135800.0,20.2318,20.2862,20.1503,20.1594,135800.0
2009-04-01 13:00:00,22.26,22.48,22.26,22.47,202500.0,20.1594,20.3586,20.1594,20.3496,202500.0
2009-04-01 13:30:00,22.46,22.68,22.36,22.61,248300.0,20.3405,20.5397,20.2499,20.4763,248300.0
2009-04-01 14:00:00,22.62,22.71,22.51,22.54,187100.0,20.4854,20.5669,20.3858,20.413,187100.0
2009-04-01 14:30:00,22.54,22.69,22.49,22.56,271800.0,20.413,20.5488,20.3677,20.4311,271800.0
2009-04-01 15:00:00,22.57,22.57,22.22,22.46,475400.0,20.4401,20.4401,20.1231,20.3405,475400.0
2009-04-01 15:30:00,22.46,22.75,22.38,22.55,766800.0,20.3405,20.6031,20.2681,20.422,766800.0
2009-04-02 09:30:00,23.25,23.74,22.93,23.11,362100.0,21.056,21.4997,20.7661,20.9292,362100.0
2009-04-02 10:00:00,23.13,23.25,22.8,22.86,469400.0,20.9473,21.056,20.6484,20.7028,469400.0
2009-04-02 10:30:00,22.86,23.04,22.71,23.03,388900.0,20.7028,20.8658,20.5669,20.8567,388900.0
2009-04-02 11:00:00,23.02,23.03,22.91,23.02,523200.0,20.8477,20.8567,20.748,20.8477,523200.0
2009-04-02 11:30:00,23.02,23.04,22.8,22.99,441700.0,20.8477,20.8658,20.6484,20.8205,441700.0
2009-04-02 12:00:00,23.0,23.07,22.96,23.0,443900.0,20.8295,20.8929,20.7933,20.8295,443900.0
2009-04-02 12:30:00,23.0,23.04,22.9,22.9,212700.0,20.8295,20.8658,20.739,20.739,212700.0
2009-04-02 13:00:00,22.92,22.94,22.74,22.77,244600.0,20.7571,20.7752,20.5941,20.6212,244600.0
2009-04-02 13:30:00,22.78,22.88,22.7,22.76,336600.0,20.6303,20.7209,20.5579,20.6122,336600.0
2009-04-02 14:00:00,22.78,22.99,22.73,22.93,241300.0,20.6303,20.8205,20.585,20.7661,241300.0
2009-04-02 14:30:00,22.95,23.14,22.95,23.04,325500.0,20.7843,20.9563,20.7843,20.8658,325500.0
2009-04-02 15:00:00,23.05,23.19,22.94,23.12,574800.0,20.8748,21.0016,20.7752,20.9382,574800.0
2009-04-02 15:30:00,23.13,23.2,22.94,23.01,1125200.0,20.9473,21.0107,20.7752,20.8386,1125200.0
2009-04-03 09:30:00,22.85,23.42,22.73,23.13,385900.0,20.6937,21.2099,20.585,20.9473,385900.0
2009-04-03 10:00:00,23.11,23.14,22.83,22.94,173700.0,20.9292,20.9563,20.6756,20.7752,173700.0
2009-04-03 10:30:00,22.94,22.98,22.79,22.96,131100.0,20.7752,20.8114,20.6394,20.7933,131100.0
2009-04-03 11:00:00,22.95,23.0,22.86,22.97,119800.0,20.7843,20.8295,20.7028,20.8024,119800.0
2009-04-03 11:30:00,22.99,23.03,22.96,23.0,202500.0,20.8205,20.8567,20.7933,20.8295,202500.0
2009-04-03 12:00:00,23.0,23.1,22.97,23.09,213700.0,20.8295,20.9201,20.8024,20.9111,213700.0
2009-04-03 12:30:00,23.09,23.1,22.91,22.94,166600.0,20.9111,20.9201,20.748,20.7752,166600.0
2009-04-03 13:00:00,22.94,23.05,22.85,23.04,145900.0,20.7752,20.8748,20.6937,20.8658,145900.0
2009-04-03 13:30:00,23.04,23.19,22.97,23.13,151900.0,20.8658,21.0016,20.8024,20.9473,151900.0
2009-04-03 14:00:00,23.14,23.32,23.1,23.3,199300.0,20.9563,21.1193,20.9201,21.1012,199300.0
2009-04-03 14:30:00,23.31,23.33,23.15,23.26,301300.0,21.1103,21.1284,20.9654,21.065,301300.0
2009-04-03 15:00:00,23.26,23.31,23.1,23.12,557900.0,21.065,21.1103,20.9201,20.9382,557900.0
2009-04-03 15:30:00,23.13,23.5,23.02,23.47,852000.0,20.9473,21.2824,20.8477,21.2552,852000.0
2009-04-06 09:30:00,23.16,23.16,22.52,22.71,318200.0,20.9744,20.9744,20.3948,20.5669,318200.0
2009-04-06 10:00:00,22.71,22.99,22.67,22.88,250500.0,20.5669,20.8205,20.5307,20.7209,250500.0
2009-04-06 10:30:00,22.88,22.93,22.8,22.9,206900.0,20.7209,20.7661,20.6484,20.739,206900.0
2009-04-06 11:00:00,22.9,22.91,22.71,22.78,140800.0,20.739,20.748,20.5669,20.6303,140800.0
2009-04-06 11:30:00,22.78,22.81,22.56,22.62,184100.0,20.6303,20.6575,20.4311,20.4854,184100.0
2009-04-06 12:00:00,22.61,22.66,22.55,22.63,144400.0,20.4763,20.5216,20.422,20.4945,144400.0
2009-04-06 12:30:00,22.63,22.73,22.56,22.73,140500.0,20.4945,20.585,20.4311,20.585,140500.0
2009-04-06 13:00:00,22.72,22.83,22.68,22.72,126100.0,20.576,20.6756,20.5397,20.576,126100.0
2009-04-06 13:30:00,22.73,22.81,22.65,22.77,164600.0,20.585,20.6575,20.5126,20.6212,164600.0
2009-04-06 14:00:00,22.77,22.88,22.74,22.86,241600.0,20.6212,20.7209,20.5941,20.7028,241600.0
2009-04-06 14:30:00,22.87,22.9,22.71,22.78,269200.0,20.7118,20.739,20.5669,20.6303,269200.0
2009-04-06 15:00:00,22.78,22.98,22.72,22.85,463000.0,20.6303,20.8114,20.576,20.6937,463000.0
2009-04-06 15:30:00,22.85,23.06,22.79,22.93,603800.0,20.6937,20.8839,20.6394,20.7661,603800.0
2009-04-07 09:30:00,22.15,22.59,22.15,22.54,184500.0,20.0598,20.4582,20.0598,20.413,184500.0
2009-04-07 10:00:00,22.54,22.57,22.4,22.56,192000.0,20.413,20.4401,20.2862,20.4311,192000.0
2009-04-07 10:30:00,22.56,22.73,22.53,22.6,177500.0,20.4311,20.585,20.4039,20.4673,177500.0
2009-04-07 11:00:00,22.61,22.69,22.55,22.65,128500.0,20.4763,20.5488,20.422,20.5126,128500.0
2009-04-07 11:30:00,22.65,22.77,22.6,22.75,156800.0,20.5126,20.6212,20.4673,20.6031,156800.0
2009-04-07 12:00:00,22.74,22.91,22.71,22.75,184200.0,20.5941,20.748,20.5669,20.6031,184200.0
2009-04-07 12:30:00,22.75,22.79,22.72,22.75,143500.0,20.6031,20.6394,20.576,20.6031,143500.0
2009-04-07 13:00:00,22.75,22.75,22.59,22.63,154400.0,20.6031,20.6031,20.4582,20.4945,154400.0
2009-04-07 13:30:00,22.62,22.64,22.56,22.62,104500.0,20.4854,20.5035,20.4311,20.4854,104500.0
2009-04-07 14:00:00,22.61,22.68,22.52,22.64,126100.0,20.4763,20.5397,20.3948,20.5035,126100.0
2009-04-07 14:30:00,22.64,22.65,22.56,22.63,146600.0,20.5035,20.5126,20.4311,20.4945,146600.0
2009-04-07 15:00:00,22.63,22.7,22.52,22.59,254200.0,20.4945,20.5579,20.3948,20.4582,254200.0
2009-04-07 15:30:00,22.58,22.7,22.28,22.32,766700.0,20.4492,20.5579,20.1775,20.2137,766700.0
2009-04-08 09:30:00,22.45,22.71,22.41,22.47,161400.0,20.3314,20.5669,20.2952,20.3496,161400.0
2009-04-08 10:00:00,22.47,22.55,22.3,22.37,120500.0,20.3496,20.422,20.1956,20.259,120500.0
2009-04-08 10:30:00,22.37,22.64,22.34,22.62,145700.0,20.259,20.5035,20.2318,20.4854,145700.0
2009-04-08 11:00:00,22.62,22.79,22.62,22.71,204100.0,20.4854,20.6394,20.4854,20.5669,204100.0
2009-04-08 11:30:00,22.7,22.84,22.7,22.7,125700.0,20.5579,20.6846,20.5579,20.5579,125700.0
2009-04-08 12:00:00,22.71,22.75,22.62,22.69,118100.0,20.5669,20.6031,20.4854,20.5488,118100.0
2009-04-08 12:30:00,22.68,22.85,22.65,22.77,146400.0,20.5397,20.6937,20.5126,20.6212,146400.0
2009-04-08 13:00:00,22.77,22.78,22.62,22.73,156400.0,20.6212,20.6303,20.4854,20.585,156400.0
2009-04-08 13:30:00,22.73,22.76,22.65,22.7,108100.0,20.585,20.6122,20.5126,20.5579,108100.0
2009-04-08 14:00:00,22.7,22.7,22.48,22.56,225500.0,20.5579,20.5579,20.3586,20.4311,225500.0
2009-04-08 14:30:00,22.56,22.6,22.44,22.5,184500.0,20.4311,20.4673,20.3224,20.3767,184500.0
2009-04-08 15:00:00,22.49,22.51,22.31,22.45,201900.0,20.3677,20.3858,20.2047,20.3314,201900.0
2009-04-08 15:30:00,22.45,22.79,22.42,22.73,566100.0,20.3314,20.6394,20.3043,20.585,566100.0
2009-04-09 09:30:00,23.33,23.56,22.95,23.21,401900.0,21.1284,21.3367,20.7843,21.0197,401900.0
2009-04-09 10:00:00,23.22,23.34,23.16,23.32,212800.0,21.0288,21.1375,20.9744,21.1193,212800.0
2009-04-09 10:30:00,23.32,23.44,23.25,23.41,180200.0,21.1193,21.228,21.056,21.2009,180200.0
2009-04-09 11:00:00,23.4,23.56,23.39,23.47,249100.0,21.1918,21.3367,21.1827,21.2552,249100.0
2009-04-09 11:30:00,23.49,23.54,23.37,23.47,111600.0,21.2733,21.3186,21.1646,21.2552,111600.0
2009-04-09 12:00:00,23.47,23.48,23.37,23.45,182200.0,21.2552,21.2642,21.1646,21.2371,182200.0
2009-04-09 12:30:00,23.46,23.47,23.36,23.38,190900.0,21.2461,21.2552,21.1556,21.1737,190900.0
2009-04-09 13:00:00,23.38,23.47,23.33,23.34,210500.0,21.1737,21.2552,21.1284,21.1375,210500.0
2009-04-09 13:30:00,23.35,23.56,23.34,23.55,146500.0,21.1465,21.3367,21.1375,21.3276,146500.0
2009-04-09 14:00:00,23.55,23.65,23.42,23.64,247200.0,21.3276,21.4182,21.2099,21.4091,247200.0
2009-04-09 14:30:00,23.64,23.86,23.63,23.82,407100.0,21.4091,21.6084,21.4001,21.5722,407100.0
2009-04-09 15:00:00,23.81,23.98,23.75,23.96,463500.0,21.5631,21.7171,21.5088,21.699,463500.0
2009-04-09 15:30:00,23.96,24.59,23.9,24.55,2513100.0,21.699,22.2695,21.6446,22.2333,2513100.0
2009-04-13 09:30:00,24.14,24.42,23.92,24.11,255100.0,21.862,22.1155,21.6627,21.8348,255100.0
2009-04-13 10:00:00,24.12,24.9,24.09,24.77,364800.0,21.8439,22.5502,21.8167,22.4325,364800.0
2009-04-13 10:30:00,24.78,24.79,24.6,24.7,233600.0,22.4416,22.4506,22.2786,22.3691,233600.0
2009-04-13 11:00:00,24.69,24.77,24.53,24.77,179000.0,22.3601,22.4325,22.2152,22.4325,179000.0
2009-04-13 11:30:00,24.76,24.76,24.48,24.52,196400.0,22.4235,22.4235,22.1699,22.2061,196400.0
2009-04-13 12:00:00,24.52,24.8,24.51,24.73,111400.0,22.2061,22.4597,22.197,22.3963,111400.0
2009-04-13 12:30:00,24.74,24.94,24.74,24.94,148200.0,22.4053,22.5865,22.4053,22.5865,148200.0
2009-04-13 13:00:00,24.93,25.13,24.9,25.06,183300.0,22.5774,22.7585,22.5502,22.6951,183300.0
2009-04-13 13:30:00,25.06,25.16,25.05,25.12,154600.0,22.6951,22.7857,22.6861,22.7495,154600.0
2009-04-13 14:00:00,25.13,25.23,24.92,25.0,339600.0,22.7585,22.8491,22.5684,22.6408,339600.0
2009-04-13 14:30:00,25.0,25.36,24.99,25.27,504600.0,22.6408,22.9668,22.6318,22.8853,504600.0
2009-04-13 15:00:00,25.26,25.61,25.25,25.6,466100.0,22.8763,23.1932,22.8672,23.1842,466100.0
2009-04-13 15:30:00,25.6,25.8,25.47,25.49,1039200.0,23.1842,23.3653,23.0665,23.0846,1039200.0
2009-04-14 09:30:00,24.28,25.46,24.28,25.41,360100.0,21.9888,23.0574,21.9888,23.0121,360100.0
2009-04-14 10:00:00,25.42,25.42,25.02,25.28,227700.0,23.0212,23.0212,22.6589,22.8944,227700.0
2009-04-14 10:30:00,25.27,25.54,25.16,25.18,225300.0,22.8853,23.1298,22.7857,22.8038,225300.0
2009-04-14 11:00:00,25.18,25.18,24.92,24.98,201100.0,22.8038,22.8038,22.5684,22.6227,201100.0
2009-04-14 11:30:00,24.96,25.1,24.86,24.87,138400.0,22.6046,22.7314,22.514,22.5231,138400.0
2009-04-14 12:00:00,24.88,24.96,24.61,24.88,171400.0,22.5321,22.6046,22.2876,22.5321,171400.0
2009-04-14 12:30:00,24.88,24.9,24.49,24.58,184800.0,22.5321,22.5502,22.1789,22.2604,184800.0
2009-04-14 13:00:00,24.57,24.72,24.43,24.7,164100.0,22.2514,22.3872,22.1246,22.3691,164100.0
2009-04-14 13:30:00,24.71,24.79,24.58,24.68,170000.0,22.3782,22.4506,22.2604,22.351,170000.0
2009-04-14 14:00:00,24.67,24.86,24.49,24.83,234600.0,22.3419,22.514,22.1789,22.4869,234600.0
2009-04-14 14:30:00,24.83,24.85,24.59,24.81,159000.0,22.4869,22.505,22.2695,22.4687,159000.0
2009-04-14 15:00:00,24.81,24.96,24.72,24.74,297300.0,22.4687,22.6046,22.3872,22.4053,297300.0
2009-04-14 15:30:00,24.75,24.76,24.16,24.26,1315500.0,22.4144,22.4235,21.8801,21.9706,1315500.0
2009-04-15 09:30:00,24.05,24.55,23.75,24.48,265900.0,21.7805,22.2333,21.5088,22.1699,265900.0
2009-04-15 10:00:00,24.5,24.75,24.38,24.53,151400.0,22.188,22.4144,22.0793,22.2152,151400.0
2009-04-15 10:30:00,24.52,24.56,24.22,24.23,114700.0,22.2061,22.2423,21.9344,21.9435,114700.0
2009-04-15 11:00:00,24.23,24.38,24.15,24.36,155100.0,21.9435,22.0793,21.871,22.0612,155100.0
2009-04-15 11:30:00,24.36,24.6,24.36,24.57,130400.0,22.0612,22.2786,22.0612,22.2514,130400.0
2009-04-15 12:00:00,24.57,24.64,24.45,24.5,127400.0,22.2514,22.3148,22.1427,22.188,127400.0
2009-04-15 12:30:00,24.5,24.76,24.49,24.72,94300.0,22.188,22.4235,22.1789,22.3872,94300.0
2009-04-15 13:00:00,24.73,24.79,24.45,24.51,151100.0,22.3963,22.4506,22.1427,22.197,151100.0
2009-04-15 13:30:00,24.5,24.59,24.4,24.55,130600.0,22.188,22.2695,22.0974,22.2333,130600.0
2009-04-15 14:00:00,24.54,24.67,24.33,24.36,183500.0,22.2242,22.3419,22.034,22.0612,183500.0
2009-04-15 14:30:00,24.36,24.47,24.3,24.39,140300.0,22.0612,22.1608,22.0069,22.0884,140300.0
2009-04-15 15:00:00,24.39,24.76,24.38,24.72,313900.0,22.0884,22.4235,22.0793,22.3872,313900.0
2009-04-15 15:30:00,24.72,25.27,24.69,25.2,919400.0,22.3872,22.8853,22.3601,22.8219,919400.0
2009-04-16 09:30:00,25.5,25.54,24.8,25.05,179600.0,23.0936,23.1298,22.4597,22.6861,179600.0
2009-04-16 10:00:00,25.03,25.1,24.78,24.97,169200.0,22.668,22.7314,22.4416,22.6136,169200.0
2009-04-16 10:30:00,24.96,25.01,24.54,24.62,177700.0,22.6046,22.6499,22.2242,22.2967,177700.0
2009-04-16 11:00:00,24.62,24.72,24.57,24.71,115700.0,22.2967,22.3872,22.2514,22.3782,115700.0
2009-04-16 11:30:00,24.71,24.91,24.7,24.89,105600.0,22.3782,22.5593,22.3691,22.5412,105600.0
2009-04-16 12:00:00,24.86,24.86,24.72,24.74,85900.0,22.514,22.514,22.3872,22.4053,85900.0
2009-04-16 12:30:00,24.76,24.95,24.75,24.9,102000.0,22.4235,22.5955,22.4144,22.5502,102000.0
2009-04-16 13:00:00,24.9,25.02,24.86,24.92,86700.0,22.5502,22.6589,22.514,22.5684,86700.0
2009-04-16 13:30:00,24.92,24.93,24.7,24.86,134900.0,22.5684,22.5774,22.3691,22.514,134900.0
2009-04-16 14:00:00,24.87,25.07,24.87,25.01,258900.0,22.5231,22.7042,22.5231,22.6499,258900.0
2009-04-16 14:30:00,25.01,25.28,24.99,25.2,251000.0,22.6499,22.8944,22.6318,22.8219,251000.0
2009-04-16 15:00:00,25.21,25.57,25.15,25.38,441500.0,22.831,23.157,22.7767,22.9849,441500.0
2009-04-16 15:30:00,25.39,25.49,25.07,25.1,669200.0,22.994,23.0846,22.7042,22.7314,669200.0
2009-04-17 09:30:00,25.2,25.48,24.92,24.99,628400.0,22.8219,23.0755,22.5684,22.6318,628400.0
2009-04-17 10:00:00,25.02,25.24,24.92,25.02,175100.0,22.6589,22.8582,22.5684,22.6589,175100.0
2009-04-17 10:30:00,25.01,25.01,24.8,24.85,114200.0,22.6499,22.6499,22.4597,22.505,114200.0
2009-04-17 11:00:00,24.85,25.04,24.74,25.01,141400.0,22.505,22.677,22.4053,22.6499,141400.0
2009-04-17 11:30:00,25.0,25.18,24.95,25.02,233600.0,22.6408,22.8038,22.5955,22.6589,233600.0
2009-04-17 12:00:00,25.04,25.16,24.94,25.16,121000.0,22.677,22.7857,22.5865,22.7857,121000.0
2009-04-17 12:30:00,25.16,25.26,25.04,25.22,207600.0,22.7857,22.8763,22.677,22.84,207600.0
2009-04-17 13:00:00,25.21,25.25,25.13,25.22,154200.0,22.831,22.8672,22.7585,22.84,154200.0
2009-04-17 13:30:00,25.21,25.25,25.12,25.21,156000.0,22.831,22.8672,22.7495,22.831,156000.0
2009-04-17 14:00:00,25.21,25.29,25.05,25.29,199500.0,22.831,22.9034,22.6861,22.9034,199500.0
2009-04-17 14:30:00,25.29,25.41,25.17,25.18,191400.0,22.9034,23.0121,22.7948,22.8038,191400.0
2009-04-17 15:00:00,25.18,25.47,25.17,25.41,236200.0,22.8038,23.0665,22.7948,23.0121,236200.0
2009-04-17 15:30:00,25.4,25.52,25.14,25.15,867900.0,23.0031,23.1117,22.7676,22.7767,867900.0
2009-04-20 09:30:00,24.48,24.91,24.16,24.77,190000.0,22.1699,22.5593,21.8801,22.4325,190000.0
2009-04-20 10:00:00,24.76,24.9,24.65,24.81,174300.0,22.4235,22.5502,22.3238,22.4687,174300.0
2009-04-20 10:30:00,24.82,24.88,24.58,24.6,233600.0,22.4778,22.5321,22.2604,22.2786,233600.0
2009-04-20 11:00:00,24.61,24.62,24.32,24.49,114400.0,22.2876,22.2967,22.025,22.1789,114400.0
2009-04-20 11:30:00,24.5,24.54,24.26,24.34,81100.0,22.188,22.2242,21.9706,22.0431,81100.0
2009-04-20 12:00:00,24.34,24.39,24.28,24.34,79300.0,22.0431,22.0884,21.9888,22.0431,79300.0
2009-04-20 12:30:00,24.34,24.35,24.19,24.32,70700.0,22.0431,22.0521,21.9072,22.025,70700.0
2009-04-20 13:00:00,24.33,24.33,24.22,24.23,89800.0,22.034,22.034,21.9344,21.9435,89800.0
2009-04-20 13:30:00,24.23,24.45,24.22,24.37,170100.0,21.9435,22.1427,21.9344,22.0703,170100.0
2009-04-20 14:00:00,24.37,24.37,24.13,24.21,128300.0,22.0703,22.0703,21.8529,21.9254,128300.0
2009-04-20 14:30:00,24.21,24.32,24.12,24.2,138800.0,21.9254,22.025,21.8439,21.9163,138800.0
2009-04-20 15:00:00,24.21,24.26,24.09,24.1,183500.0,21.9254,21.9706,21.8167,21.8257,183500.0
2009-04-20 15:30:00,24.11,24.32,23.59,23.62,1619600.0,21.8348,22.025,21.3639,21.391,1619600.0
2009-04-21 09:30:00,22.98,24.08,22.98,23.68,269900.0,20.8114,21.8076,20.8114,21.4454,269900.0
2009-04-21 10:00:00,23.66,23.78,23.45,23.48,160400.0,21.4273,21.5359,21.2371,21.2642,160400.0
2009-04-21 10:30:00,23.46,23.99,23.35,23.97,210200.0,21.2461,21.7261,21.1465,21.708,210200.0
2009-04-21 11:00:00,23.97,24.42,23.92,24.21,261700.0,21.708,22.1155,21.6627,21.9254,261700.0
2009-04-21 11:30:00,24.21,24.51,24.2,24.41,200400.0,21.9254,22.197,21.9163,22.1065,200400.0
2009-04-21 12:00:00,24.42,24.56,24.4,24.51,168600.0,22.1155,22.2423,22.0974,22.197,168600.0
2009-04-21 12:30:00,24.52,24.81,24.48,24.58,204600.0,22.2061,22.4687,22.1699,22.2604,204600.0
2009-04-21 13:00:00,24.58,24.82,24.53,24.58,186800.0,22.2604,22.4778,22.2152,22.2604,186800.0
2009-04-21 13:30:00,24.59,24.63,24.4,24.41,196900.0,22.2695,22.3057,22.0974,22.1065,196900.0
2009-04-21 14:00:00,24.42,24.58,24.36,24.56,294100.0,22.1155,22.2604,22.0612,22.2423,294100.0
2009-04-21 14:30:00,24.56,24.8,24.56,24.7,251800.0,22.2423,22.4597,22.2423,22.3691,251800.0
2009-04-21 15:00:00,24.7,25.15,24.68,25.02,490800.0,22.3691,22.7767,22.351,22.6589,490800.0
2009-04-21 15:30:00,25.02,25.35,24.89,25.33,1088000.0,22.6589,22.9578,22.5412,22.9397,1088000.0
2009-04-22 09:30:00,24.58,24.75,23.83,24.2,301200.0,22.2604,22.4144,21.5812,21.9163,301200.0
2009-04-22 10:00:00,24.2,24.76,24.19,24.69,309200.0,21.9163,22.4235,21.9072,22.3601,309200.0
2009-04-22 10:30:00,24.68,24.73,24.44,24.46,152700.0,22.351,22.3963,22.1337,22.1518,152700.0
2009-04-22 11:00:00,24.46,24.69,24.42,24.64,169700.0,22.1518,22.3601,22.1155,22.3148,169700.0
2009-04-22 11:30:00,24.65,24.72,24.6,24.64,96100.0,22.3238,22.3872,22.2786,22.3148,96100.0
2009-04-22 12:00:00,24.65,24.65,24.35,24.35,134000.0,22.3238,22.3238,22.0521,22.0521,134000.0
2009-04-22 12:30:00,24.35,24.49,24.21,24.46,220900.0,22.0521,22.1789,21.9254,22.1518,220900.0
2009-04-22 13:00:00,24.45,24.67,24.34,24.63,171500.0,22.1427,22.3419,22.0431,22.3057,171500.0
2009-04-22 13:30:00,24.62,24.74,24.5,24.51,151200.0,22.2967,22.4053,22.188,22.197,151200.0
2009-04-22 14:00:00,24.52,24.85,24.48,24.75,171600.0,22.2061,22.505,22.1699,22.4144,171600.0
2009-04-22 14:30:00,24.77,24.95,24.64,24.68,255500.0,22.4325,22.5955,22.3148,22.351,255500.0
2009-04-22 15:00:00,24.68,24.85,24.56,24.62,426200.0,22.351,22.505,22.2423,22.2967,426200.0
2009-04-22 15:30:00,24.62,24.7,23.91,24.0,1047100.0,22.2967,22.3691,21.6537,21.7352,1047100.0
2009-04-23 09:30:00,24.26,24.61,24.19,24.43,319800.0,21.9706,22.2876,21.9072,22.1246,319800.0
2009-04-23 10:00:00,24.39,24.4,24.08,24.22,219800.0,22.0884,22.0974,21.8076,21.9344,219800.0
2009-04-23 10:30:00,24.22,24.37,24.08,24.09,150900.0,21.9344,22.0703,21.8076,21.8167,150900.0
2009-04-23 11:00:00,24.08,24.22,24.0,24.14,179900.0,21.8076,21.9344,21.7352,21.862,179900.0
2009-04-23 11:30:00,24.13,24.25,24.1,24.16,163100.0,21.8529,21.9616,21.8257,21.8801,163100.0
2009-04-23 12:00:00,24.16,24.31,24.07,24.24,111400.0,21.8801,22.0159,21.7986,21.9525,111400.0
2009-04-23 12:30:00,24.25,24.3,24.13,24.22,112700.0,21.9616,22.0069,21.8529,21.9344,112700.0
2009-04-23 13:00:00,24.23,24.34,24.19,24.3,129500.0,21.9435,22.0431,21.9072,22.0069,129500.0
2009-04-23 13:30:00,24.29,24.3,24.13,24.22,100600.0,21.9978,22.0069,21.8529,21.9344,100600.0
2009-04-23 14:00:00,24.22,24.36,24.1,24.34,132200.0,21.9344,22.0612,21.8257,22.0431,132200.0
2009-04-23 14:30:00,24.35,24.52,24.29,24.34,205200.0,22.0521,22.2061,21.9978,22.0431,205200.0
2009-04-23 15:00:00,24.34,24.39,24.18,24.32,254700.0,22.0431,22.0884,21.8982,22.025,254700.0
2009-04-23 15:30:00,24.33,24.98,24.19,24.87,1266600.0,22.034,22.6227,21.9072,22.5231,1266600.0
2009-04-24 09:30:00,25.06,25.3,24.48,24.68,298100.0,22.6951,22.9125,22.1699,22.351,298100.0
2009-04-24 10:00:00,24.71,24.89,24.56,24.64,216800.0,22.3782,22.5412,22.2423,22.3148,216800.0
2009-04-24 10:30:00,24.62,24.75,24.51,24.69,139300.0,22.2967,22.4144,22.197,22.3601,139300.0
2009-04-24 11:00:00,24.72,24.74,24.56,24.58,168100.0,22.3872,22.4053,22.2423,22.2604,168100.0
2009-04-24 11:30:00,24.59,24.67,24.53,24.6,163400.0,22.2695,22.3419,22.2152,22.2786,163400.0
2009-04-24 12:00:00,24.62,24.72,24.52,24.71,303700.0,22.2967,22.3872,22.2061,22.3782,303700.0
2009-04-24 12:30:00,24.7,24.82,24.66,24.78,178900.0,22.3691,22.4778,22.3329,22.4416,178900.0
2009-04-24 13:00:00,24.78,24.93,24.73,24.81,148600.0,22.4416,22.5774,22.3963,22.4687,148600.0
2009-04-24 13:30:00,24.8,24.8,24.65,24.78,171900.0,22.4597,22.4597,22.3238,22.4416,171900.0
2009-04-24 14:00:00,24.77,25.01,24.49,24.96,630200.0,22.4325,22.6499,22.1789,22.6046,630200.0
2009-04-24 14:30:00,24.97,25.26,24.95,25.12,298200.0,22.6136,22.8763,22.5955,22.7495,298200.0
2009-04-24 15:00:00,25.13,25.3,25.05,25.27,528900.0,22.7585,22.9125,22.6861,22.8853,528900.0
2009-04-24 15:30:00,25.27,25.43,24.85,24.99,1311300.0,22.8853,23.0302,22.505,22.6318,1311300.0
2009-04-27 09:30:00,24.5,24.97,24.48,24.75,262500.0,22.188,22.6136,22.1699,22.4144,262500.0
2009-04-27 10:00:00,24.75,24.87,24.5,24.68,276700.0,22.4144,22.5231,22.188,22.351,276700.0
2009-04-27 10:30:00,24.68,24.87,24.59,24.81,183700.0,22.351,22.5231,22.2695,22.4687,183700.0
2009-04-27 11:00:00,24.8,24.86,24.61,24.77,117100.0,22.4597,22.514,22.2876,22.4325,117100.0
2009-04-27 11:30:00,24.79,24.89,24.69,24.83,121300.0,22.4506,22.5412,22.3601,22.4869,121300.0
2009-04-27 12:00:00,24.83,24.9,24.78,24.84,75700.0,22.4869,22.5502,22.4416,22.4959,75700.0
2009-04-27 12:30:00,24.85,24.86,24.71,24.84,77600.0,22.505,22.514,22.3782,22.4959,77600.0
2009-04-27 13:00:00,24.83,24.87,24.61,24.62,111800.0,22.4869,22.5231,22.2876,22.2967,111800.0
2009-04-27 13:30:00,24.61,24.61,24.4,24.53,256100.0,22.2876,22.2876,22.0974,22.2152,256100.0
2009-04-27 14:00:00,24.52,24.62,24.42,24.61,170700.0,22.2061,22.2967,22.1155,22.2876,170700.0
2009-04-27 14:30:00,24.61,24.73,24.61,24.69,139400.0,22.2876,22.3963,22.2876,22.3601,139400.0
2009-04-27 15:00:00,24.69,24.73,24.46,24.55,231600.0,22.3601,22.3963,22.1518,22.2333,231600.0
2009-04-27 15:30:00,24.54,24.73,24.41,24.55,872200.0,22.2242,22.3963,22.1065,22.2333,872200.0
2009-04-28 09:30:00,24.02,24.31,23.86,24.28,193700.0,21.7533,22.0159,21.6084,21.9888,193700.0
2009-04-28 10:00:00,24.31,24.6,24.23,24.37,116700.0,22.0159,22.2786,21.9435,22.0703,116700.0
2009-04-28 10:30:00,24.39,24.47,24.25,24.29,99700.0,22.0884,22.1608,21.9616,21.9978,99700.0
2009-04-28 11:00:00,24.3,24.43,24.29,24.38,105200.0,22.0069,22.1246,21.9978,22.0793,105200.0
2009-04-28 11:30:00,24.38,24.45,24.3,24.43,110700.0,22.0793,22.1427,22.0069,22.1246,110700.0
2009-04-28 12:00:00,24.43,24.59,24.43,24.49,77700.0,22.1246,22.2695,22.1246,22.1789,77700.0
2009-04-28 12:30:00,24.49,24.61,24.48,24.55,53800.0,22.1789,22.2876,22.1699,22.2333,53800.0
2009-04-28 13:00:00,24.54,24.6,24.41,24.45,61400.0,22.2242,22.2786,22.1065,22.1427,61400.0
2009-04-28 13:30:00,24.45,24.59,24.44,24.48,93800.0,22.1427,22.2695,22.1337,22.1699,93800.0
2009-04-28 14:00:00,24.47,24.66,24.47,24.61,125500.0,22.1608,22.3329,22.1608,22.2876,125500.0
2009-04-28 14:30:00,24.62,24.72,24.6,24.63,176800.0,22.2967,22.3872,22.2786,22.3057,176800.0
2009-04-28 15:00:00,24.63,24.7,24.39,24.39,204000.0,22.3057,22.3691,22.0884,22.0884,204000.0
2009-04-28 15:30:00,24.38,24.46,24.27,24.3,528600.0,22.0793,22.1518,21.9797,22.0069,528600.0
2009-04-29 09:30:00,24.18,24.95,24.18,24.91,225200.0,21.8982,22.5955,21.8982,22.5593,225200.0
2009-04-29 10:00:00,24.92,25.18,24.75,25.17,267000.0,22.5684,22.8038,22.4144,22.7948,267000.0
2009-04-29 10:30:00,25.17,25.24,25.02,25.08,174500.0,22.7948,22.8582,22.6589,22.7133,174500.0
2009-04-29 11:00:00,25.09,25.23,25.07,25.2,125300.0,22.7223,22.8491,22.7042,22.8219,125300.0
2009-04-29 11:30:00,25.21,25.23,25.16,25.19,81800.0,22.831,22.8491,22.7857,22.8129,81800.0
2009-04-29 12:00:00,25.18,25.39,25.18,25.37,253100.0,22.8038,22.994,22.8038,22.9759,253100.0
2009-04-29 12:30:00,25.37,25.42,25.33,25.41,93600.0,22.9759,23.0212,22.9397,23.0121,93600.0
2009-04-29 13:00:00,25.41,25.58,25.4,25.57,229300.0,23.0121,23.1661,23.0031,23.157,229300.0
2009-04-29 13:30:00,25.58,25.58,25.4,25.4,174100.0,23.1661,23.1661,23.0031,23.0031,174100.0
2009-04-29 14:00:00,25.4,25.5,25.18,25.33,248100.0,23.0031,23.0936,22.8038,22.9397,248100.0
2009-04-29 14:30:00,25.36,25.58,25.22,25.35,311500.0,22.9668,23.1661,22.84,22.9578,311500.0
2009-04-29 15:00:00,25.35,25.4,25.06,25.11,277000.0,22.9578,23.0031,22.6951,22.7404,277000.0
2009-04-29 15:30:00,25.12,25.44,25.05,25.37,874600.0,22.7495,23.0393,22.6861,22.9759,874600.0
2009-04-30 09:30:00,25.65,25.65,25.2,25.25,196600.0,23.2295,23.2295,22.8219,22.8672,196600.0
2009-04-30 10:00:00,25.25,25.46,25.25,25.43,241100.0,22.8672,23.0574,22.8672,23.0302,241100.0
2009-04-30 10:30:00,25.44,25.47,25.34,25.45,188800.0,23.0393,23.0665,22.9487,23.0483,188800.0
2009-04-30 11:00:00,25.45,25.5,25.34,25.35,142500.0,23.0483,23.0936,22.9487,22.9578,142500.0
2009-04-30 11:30:00,25.36,25.41,25.24,25.33,231400.0,22.9668,23.0121,22.8582,22.9397,231400.0
2009-04-30 12:00:00,25.34,25.37,25.18,25.27,174900.0,22.9487,22.9759,22.8038,22.8853,174900.0
2009-04-30 12:30:00,25.27,25.27,24.93,25.03,154700.0,22.8853,22.8853,22.5774,22.668,154700.0
2009-04-30 13:00:00,25.03,25.08,24.79,24.87,139000.0,22.668,22.7133,22.4506,22.5231,139000.0
2009-04-30 13:30:00,24.86,25.06,24.83,25.05,116500.0,22.514,22.6951,22.4869,22.6861,116500.0
2009-04-30 14:00:00,25.03,25.24,25.02,25.24,139300.0,22.668,22.8582,22.6589,22.8582,139300.0
2009-04-30 14:30:00,25.24,25.24,25.06,25.2,190700.0,22.8582,22.8582,22.6951,22.8219,190700.0
2009-04-30 15:00:00,25.2,25.22,24.9,25.01,317500.0,22.8219,22.84,22.5502,22.6499,317500.0
2009-04-30 15:30:00,25.01,25.17,24.77,24.87,919600.0,22.6499,22.7948,22.4325,22.5231,919600.0
2009-05-01 09:30:00,24.87,25.19,24.49,25.11,165600.0,22.5231,22.8129,22.1789,22.7404,165600.0
2009-05-01 10:00:00,25.13,25.2,24.86,24.97,115700.0,22.7585,22.8219,22.514,22.6136,115700.0
2009-05-01 10:30:00,24.97,25.1,24.89,25.02,130400.0,22.6136,22.7314,22.5412,22.6589,130400.0
2009-05-01 11:00:00,25.01,25.32,25.0,25.32,169900.0,22.6499,22.9306,22.6408,22.9306,169900.0
2009-05-01 11:30:00,25.32,25.4,25.26,25.36,171100.0,22.9306,23.0031,22.8763,22.9668,171100.0
2009-05-01 12:00:00,25.35,25.38,25.15,25.16,159600.0,22.9578,22.9849,22.7767,22.7857,159600.0
2009-05-01 12:30:00,25.15,25.35,25.12,25.31,314400.0,22.7767,22.9578,22.7495,22.9216,314400.0
2009-05-01 13:00:00,25.3,25.4,25.2,25.22,142200.0,22.9125,23.0031,22.8219,22.84,142200.0
2009-05-01 13:30:00,25.22,25.33,25.17,25.2,98600.0,22.84,22.9397,22.7948,22.8219,98600.0
2009-05-01 14:00:00,25.21,25.29,25.12,25.17,115500.0,22.831,22.9034,22.7495,22.7948,115500.0
2009-05-01 14:30:00,25.16,25.17,25.08,25.15,126900.0,22.7857,22.7948,22.7133,22.7767,126900.0
2009-05-01 15:00:00,25.16,25.31,25.05,25.17,197800.0,22.7857,22.9216,22.6861,22.7948,197800.0
2009-05-01 15:30:00,25.17,25.29,25.04,25.22,605900.0,22.7948,22.9034,22.677,22.84,605900.0
2009-05-04 09:30:00,24.85,26.79,24.81,26.47,724900.0,22.505,24.2619,22.4687,23.9721,724900.0
2009-05-04 10:00:00,26.48,26.85,26.44,26.6,554200.0,23.9811,24.3162,23.9449,24.0898,554200.0
2009-05-04 10:30:00,26.61,26.69,26.36,26.43,448900.0,24.0989,24.1713,23.8725,23.9359,448900.0
2009-05-04 11:00:00,26.44,26.72,26.43,26.63,290600.0,23.9449,24.1985,23.9359,24.117,290600.0
2009-05-04 11:30:00,26.63,26.66,26.38,26.43,288400.0,24.117,24.1442,23.8906,23.9359,288400.0
2009-05-04 12:00:00,26.42,26.55,26.26,26.27,162000.0,23.9268,24.0445,23.7819,23.791,162000.0
2009-05-04 12:30:00,26.28,26.46,26.24,26.29,128500.0,23.8,23.963,23.7638,23.8091,128500.0
2009-05-04 13:00:00,26.3,26.33,26.2,26.23,122800.0,23.8181,23.8453,23.7276,23.7547,122800.0
2009-05-04 13:30:00,26.23,26.33,26.11,26.16,210800.0,23.7547,23.8453,23.6461,23.6913,210800.0
2009-05-04 14:00:00,26.17,26.3,26.05,26.3,275400.0,23.7004,23.8181,23.5917,23.8181,275400.0
2009-05-04 14:30:00,26.29,26.45,26.19,26.33,302300.0,23.8091,23.954,23.7185,23.8453,302300.0
2009-05-04 15:00:00,26.32,26.44,26.25,26.39,336700.0,23.8362,23.9449,23.7728,23.8996,336700.0
2009-05-04 15:30:00,26.39,27.42,26.35,27.32,1812600.0,23.8996,24.8324,23.8634,24.7419,1812600.0
2009-05-05 09:30:00,27.1,27.5,26.89,27.43,364700.0,24.5426,24.9049,24.3525,24.8415,364700.0
2009-05-05 10:00:00,27.45,27.49,27.08,27.21,246600.0,24.8596,24.8958,24.5245,24.6423,246600.0
2009-05-05 10:30:00,27.21,27.21,26.68,26.8,243800.0,24.6423,24.6423,24.1623,24.2709,243800.0
2009-05-05 11:00:00,26.8,27.06,26.79,27.01,116000.0,24.2709,24.5064,24.2619,24.4611,116000.0
2009-05-05 11:30:00,27.01,27.24,27.0,27.19,120300.0,24.4611,24.6694,24.4521,24.6241,120300.0
2009-05-05 12:00:00,27.19,27.23,26.96,27.02,92000.0,24.6241,24.6604,24.4158,24.4702,92000.0
2009-05-05 12:30:00,27.04,27.04,26.83,26.91,97500.0,24.4883,24.4883,24.2981,24.3706,97500.0
2009-05-05 13:00:00,26.9,26.96,26.85,26.89,104800.0,24.3615,24.4158,24.3162,24.3525,104800.0
2009-05-05 13:30:00,26.9,26.96,26.85,26.87,149600.0,24.3615,24.4158,24.3162,24.3343,149600.0
2009-05-05 14:00:00,26.87,26.96,26.75,26.78,170600.0,24.3343,24.4158,24.2257,24.2528,170600.0
2009-05-05 14:30:00,26.78,26.94,26.75,26.86,117300.0,24.2528,24.3977,24.2257,24.3253,117300.0
2009-05-05 15:00:00,26.87,26.92,26.81,26.88,147400.0,24.3343,24.3796,24.28,24.3434,147400.0
2009-05-05 15:30:00,26.89,27.08,26.67,26.69,786300.0,24.3525,24.5245,24.1532,24.1713,786300.0
2009-05-06 09:30:00,27.1,27.44,26.85,27.29,329300.0,24.5426,24.8506,24.3162,24.7147,329300.0
2009-05-06 10:00:00,27.28,27.34,27.1,27.16,159700.0,24.7056,24.76,24.5426,24.597,159700.0
2009-05-06 10:30:00,27.18,27.74,27.18,27.67,194700.0,24.6151,25.1222,24.6151,25.0588,194700.0
2009-05-06 11:00:00,27.67,27.72,27.46,27.56,186000.0,25.0588,25.1041,24.8687,24.9592,186000.0
2009-05-06 11:30:00,27.56,27.71,27.5,27.71,170400.0,24.9592,25.0951,24.9049,25.0951,170400.0
2009-05-06 12:00:00,27.71,27.85,27.67,27.85,184000.0,25.0951,25.2219,25.0588,25.2219,184000.0
2009-05-06 12:30:00,27.85,27.85,27.63,27.67,150900.0,25.2219,25.2219,25.0226,25.0588,150900.0
2009-05-06 13:00:00,27.66,27.74,27.52,27.56,317700.0,25.0498,25.1222,24.923,24.9592,317700.0
2009-05-06 13:30:00,27.56,27.88,27.53,27.8,517800.0,24.9592,25.249,24.9321,25.1766,517800.0
2009-05-06 14:00:00,27.8,28.14,27.79,28.04,698500.0,25.1766,25.4845,25.1675,25.3939,698500.0
2009-05-06 14:30:00,28.05,28.17,27.83,27.92,606200.0,25.403,25.5117,25.2037,25.2853,606200.0
2009-05-06 15:00:00,27.93,27.99,27.34,27.55,703300.0,25.2943,25.3486,24.76,24.9502,703300.0
2009-05-06 15:30:00,27.55,28.04,27.43,27.9,1523100.0,24.9502,25.3939,24.8415,25.2671,1523100.0
2009-05-07 09:30:00,28.11,28.44,27.99,28.2,336000.0,25.4573,25.7562,25.3486,25.5388,336000.0
2009-05-07 10:00:00,28.2,28.31,27.41,27.46,370500.0,25.5388,25.6385,24.8234,24.8687,370500.0
2009-05-07 10:30:00,27.45,27.97,27.42,27.83,229700.0,24.8596,25.3305,24.8324,25.2037,229700.0
2009-05-07 11:00:00,27.83,27.87,27.28,27.6,249000.0,25.2037,25.24,24.7056,24.9955,249000.0
2009-05-07 11:30:00,27.61,27.66,27.44,27.49,190700.0,25.0045,25.0498,24.8506,24.8958,190700.0
2009-05-07 12:00:00,27.49,27.51,27.32,27.36,169200.0,24.8958,24.9139,24.7419,24.7781,169200.0
2009-05-07 12:30:00,27.36,27.52,27.32,27.45,158000.0,24.7781,24.923,24.7419,24.8596,158000.0
2009-05-07 13:00:00,27.46,27.46,27.05,27.08,198400.0,24.8687,24.8687,24.4974,24.5245,198400.0
2009-05-07 13:30:00,27.08,27.19,26.89,27.12,220600.0,24.5245,24.6241,24.3525,24.5607,220600.0
2009-05-07 14:00:00,27.12,27.22,26.93,27.11,272400.0,24.5607,24.6513,24.3887,24.5517,272400.0
2009-05-07 14:30:00,27.1,27.1,26.73,26.78,358400.0,24.5426,24.5426,24.2076,24.2528,358400.0
2009-05-07 15:00:00,26.78,27.01,26.64,26.9,484500.0,24.2528,24.4611,24.126,24.3615,484500.0
2009-05-07 15:30:00,26.91,26.93,26.63,26.78,1303200.0,24.3706,24.3887,24.117,24.2528,1303200.0
2009-05-08 09:30:00,26.81,28.26,26.75,28.26,299400.0,24.28,25.5932,24.2257,25.5932,299400.0
2009-05-08 10:00:00,28.26,28.31,27.83,27.86,289700.0,25.5932,25.6385,25.2037,25.2309,289700.0
2009-05-08 10:30:00,27.88,27.99,27.76,27.9,138100.0,25.249,25.3486,25.1404,25.2671,138100.0
2009-05-08 11:00:00,27.9,28.19,27.83,27.95,184400.0,25.2671,25.5298,25.2037,25.3124,184400.0
2009-05-08 11:30:00,27.97,28.22,27.92,28.16,135600.0,25.3305,25.5569,25.2853,25.5026,135600.0
2009-05-08 12:00:00,28.17,28.25,28.04,28.04,213900.0,25.5117,25.5841,25.3939,25.3939,213900.0
2009-05-08 12:30:00,28.01,28.27,28.0,28.27,142400.0,25.3668,25.6022,25.3577,25.6022,142400.0
2009-05-08 13:00:00,28.25,28.53,28.21,28.43,197500.0,25.5841,25.8377,25.5479,25.7471,197500.0
2009-05-08 13:30:00,28.44,28.5,28.28,28.3,119800.0,25.7562,25.8105,25.6113,25.6294,119800.0
2009-05-08 14:00:00,28.3,28.59,28.29,28.42,204100.0,25.6294,25.892,25.6203,25.7381,204100.0
2009-05-08 14:30:00,28.42,28.65,28.4,28.61,260900.0,25.7381,25.9464,25.72,25.9101,260900.0
2009-05-08 15:00:00,28.61,28.67,28.36,28.55,356800.0,25.9101,25.9645,25.6837,25.8558,356800.0
2009-05-08 15:30:00,28.53,28.97,28.39,28.92,1236900.0,25.8377,26.2362,25.7109,26.1909,1236900.0
2009-05-11 09:30:00,28.18,28.59,27.78,27.9,312200.0,25.5207,25.892,25.1585,25.2671,312200.0
2009-05-11 10:00:00,27.9,28.12,27.79,27.91,412300.0,25.2671,25.4664,25.1675,25.2762,412300.0
2009-05-11 10:30:00,27.92,28.19,27.87,28.1,145500.0,25.2853,25.5298,25.24,25.4483,145500.0
2009-05-11 11:00:00,28.1,28.13,27.87,27.94,137200.0,25.4483,25.4754,25.24,25.3034,137200.0
2009-05-11 11:30:00,27.95,28.0,27.85,27.89,126300.0,25.3124,25.3577,25.2219,25.2581,126300.0
2009-05-11 12:00:00,27.88,27.88,27.68,27.7,115800.0,25.249,25.249,25.0679,25.086,115800.0
2009-05-11 12:30:00,27.7,27.75,27.37,27.38,241600.0,25.086,25.1313,24.7872,24.7962,241600.0
2009-05-11 13:00:00,27.38,27.39,27.23,27.39,313200.0,24.7962,24.8053,24.6604,24.8053,313200.0
2009-05-11 13:30:00,27.38,27.47,27.24,27.33,155900.0,24.7962,24.8777,24.6694,24.7509,155900.0
2009-05-11 14:00:00,27.34,27.44,27.25,27.34,419800.0,24.76,24.8506,24.6785,24.76,419800.0
2009-05-11 14:30:00,27.34,27.44,27.27,27.28,210600.0,24.76,24.8506,24.6966,24.7056,210600.0
2009-05-11 15:00:00,27.28,27.29,27.01,27.09,337600.0,24.7056,24.7147,24.4611,24.5336,337600.0
2009-05-11 15:30:00,27.08,27.08,26.7,26.8,1315900.0,24.5245,24.5245,24.1804,24.2709,1315900.0
2009-05-12 09:30:00,27.31,27.34,26.83,26.93,336500.0,24.7328,24.76,24.2981,24.3887,336500.0
2009-05-12 10:00:00,26.91,27.0,26.72,26.9,311900.0,24.3706,24.4521,24.1985,24.3615,311900.0
2009-05-12 10:30:00,26.89,26.92,26.58,26.78,237100.0,24.3525,24.3796,24.0717,24.2528,237100.0
2009-05-12 11:00:00,26.79,26.85,26.57,26.63,179200.0,24.2619,24.3162,24.0627,24.117,179200.0
2009-05-12 11:30:00,26.63,26.73,26.52,26.65,148600.0,24.117,24.2076,24.0174,24.1351,148600.0
2009-05-12 12:00:00,26.66,26.7,26.35,26.45,187800.0,24.1442,24.1804,23.8634,23.954,187800.0
2009-05-12 12:30:00,26.46,26.55,26.3,26.31,148100.0,23.963,24.0445,23.8181,23.8272,148100.0
2009-05-12 13:00:00,26.32,26.59,26.31,26.47,149200.0,23.8362,24.0808,23.8272,23.9721,149200.0
2009-05-12 13:30:00,26.48,26.64,26.44,26.52,149600.0,23.9811,24.126,23.9449,24.0174,149600.0
2009-05-12 14:00:00,26.52,26.91,26.5,26.68,242600.0,24.0174,24.3706,23.9993,24.1623,242600.0
2009-05-12 14:30:00,26.68,27.09,26.65,27.03,373600.0,24.1623,24.5336,24.1351,24.4792,373600.0
2009-05-12 15:00:00,27.04,27.26,26.97,27.1,362300.0,24.4883,24.6875,24.4249,24.5426,362300.0
2009-05-12 15:30:00,27.1,27.17,26.64,26.81,842700.0,24.5426,24.606,24.126,24.28,842700.0
2009-05-13 09:30:00,26.32,26.54,26.23,26.34,276200.0,23.8362,24.0355,23.7547,23.8544,276200.0
2009-05-13 10:00:00,26.34,26.4,26.11,26.24,188600.0,23.8544,23.9087,23.6461,23.7638,188600.0
2009-05-13 10:30:00,26.29,26.3,26.08,26.08,368700.0,23.8091,23.8181,23.6189,23.6189,368700.0
2009-05-13 11:00:00,26.08,26.14,25.96,25.99,346200.0,23.6189,23.6732,23.5102,23.5374,346200.0
2009-05-13 11:30:00,25.98,26.06,25.94,26.0,251400.0,23.5283,23.6008,23.4921,23.5464,251400.0
2009-05-13 12:00:00,25.99,26.22,25.97,26.06,143400.0,23.5374,23.7457,23.5193,23.6008,143400.0
2009-05-13 12:30:00,26.06,26.07,25.74,25.77,175100.0,23.6008,23.6098,23.311,23.3381,175100.0
2009-05-13 13:00:00,25.77,25.89,25.77,25.82,201900.0,23.3381,23.4468,23.3381,23.3834,201900.0
2009-05-13 13:30:00,25.81,26.08,25.76,26.03,216500.0,23.3744,23.6189,23.3291,23.5736,216500.0
2009-05-13 14:00:00,26.02,26.05,25.75,25.87,205200.0,23.5646,23.5917,23.32,23.4287,205200.0
2009-05-13 14:30:00,25.86,26.02,25.81,26.0,206300.0,23.4197,23.5646,23.3744,23.5464,206300.0
2009-05-13 15:00:00,26.01,26.06,25.69,25.76,419200.0,23.5555,23.6008,23.2657,23.3291,419200.0
2009-05-13 15:30:00,25.75,25.89,25.55,25.69,1057000.0,23.32,23.4468,23.1389,23.2657,1057000.0
2009-05-14 09:30:00,25.61,25.9,25.27,25.59,183800.0,23.1932,23.4559,22.8853,23.1751,183800.0
2009-05-14 10:00:00,25.59,25.83,25.54,25.71,159500.0,23.1751,23.3925,23.1298,23.2838,159500.0
2009-05-14 10:30:00,25.71,25.89,25.67,25.8,144600.0,23.2838,23.4468,23.2476,23.3653,144600.0
2009-05-14 11:00:00,25.8,26.14,25.79,26.11,142100.0,23.3653,23.6732,23.3563,23.6461,142100.0
2009-05-14 11:30:00,26.12,26.15,25.96,26.03,102500.0,23.6551,23.6823,23.5102,23.5736,102500.0
2009-05-14 12:00:00,26.04,26.34,26.02,26.2,182600.0,23.5827,23.8544,23.5646,23.7276,182600.0
2009-05-14 12:30:00,26.2,26.31,26.14,26.14,122000.0,23.7276,23.8272,23.6732,23.6732,122000.0
2009-05-14 13:00:00,26.14,26.19,25.89,25.96,101600.0,23.6732,23.7185,23.4468,23.5102,101600.0
2009-05-14 13:30:00,25.96,26.19,25.94,26.07,120200.0,23.5102,23.7185,23.4921,23.6098,120200.0
2009-05-14 14:00:00,26.08,26.37,26.08,26.28,142900.0,23.6189,23.8815,23.6189,23.8,142900.0
2009-05-14 14:30:00,26.29,26.46,26.24,26.33,205500.0,23.8091,23.963,23.7638,23.8453,205500.0
2009-05-14 15:00:00,26.34,26.42,26.24,26.31,299900.0,23.8544,23.9268,23.7638,23.8272,299900.0
2009-05-14 15:30:00,26.31,26.34,26.02,26.19,865800.0,23.8272,23.8544,23.5646,23.7185,865800.0
2009-05-15 09:30:00,26.05,26.1,25.6,25.85,301800.0,23.5917,23.637,23.1842,23.4106,301800.0
2009-05-15 10:00:00,25.88,26.06,25.72,26.01,111000.0,23.4378,23.6008,23.2929,23.5555,111000.0
2009-05-15 10:30:00,26.03,26.27,25.98,26.11,125500.0,23.5736,23.791,23.5283,23.6461,125500.0
2009-05-15 11:00:00,26.12,26.18,25.92,25.97,94100.0,23.6551,23.7095,23.474,23.5193,94100.0
2009-05-15 11:30:00,25.97,25.97,25.62,25.63,170700.0,23.5193,23.5193,23.2023,23.2114,170700.0
2009-05-15 12:00:00,25.62,25.71,25.46,25.54,191200.0,23.2023,23.2838,23.0574,23.1298,191200.0
2009-05-15 12:30:00,25.55,25.59,25.4,25.45,108400.0,23.1389,23.1751,23.0031,23.0483,108400.0
2009-05-15 13:00:00,25.46,25.64,25.45,25.46,124800.0,23.0574,23.2204,23.0483,23.0574,124800.0
2009-05-15 13:30:00,25.46,25.5,25.37,25.43,144500.0,23.0574,23.0936,22.9759,23.0302,144500.0
2009-05-15 14:00:00,25.42,25.49,25.35,25.39,143500.0,23.0212,23.0846,22.9578,22.994,143500.0
2009-05-15 14:30:00,25.39,25.4,25.18,25.24,154700.0,22.994,23.0031,22.8038,22.8582,154700.0
2009-05-15 15:00:00,25.24,25.34,25.13,25.32,296500.0,22.8582,22.9487,22.7585,22.9306,296500.0
2009-05-15 15:30:00,25.32,25.35,25.18,25.26,787300.0,22.9306,22.9578,22.8038,22.8763,787300.0
2009-05-18 09:30:00,25.68,25.89,25.5,25.59,139100.0,23.2566,23.4468,23.0936,23.1751,139100.0
2009-05-18 10:00:00,25.59,25.82,25.5,25.78,177300.0,23.1751,23.3834,23.0936,23.3472,177300.0
2009-05-18 10:30:00,25.78,26.01,25.74,25.99,166600.0,23.3472,23.5555,23.311,23.5374,166600.0
2009-05-18 11:00:00,26.0,26.02,25.87,25.94,132000.0,23.5464,23.5646,23.4287,23.4921,132000.0
2009-05-18 11:30:00,25.96,26.19,25.95,26.04,207200.0,23.5102,23.7185,23.5012,23.5827,207200.0
2009-05-18 12:00:00,26.05,26.28,26.05,26.28,209900.0,23.5917,23.8,23.5917,23.8,209900.0
2009-05-18 12:30:00,26.28,26.36,26.25,26.33,103200.0,23.8,23.8725,23.7728,23.8453,103200.0
2009-05-18 13:00:00,26.34,26.36,26.19,26.23,109100.0,23.8544,23.8725,23.7185,23.7547,109100.0
2009-05-18 13:30:00,26.25,26.32,26.22,26.29,86300.0,23.7728,23.8362,23.7457,23.8091,86300.0
2009-05-18 14:00:00,26.29,26.4,26.28,26.31,174000.0,23.8091,23.9087,23.8,23.8272,174000.0
2009-05-18 14:30:00,26.31,26.56,26.3,26.53,195800.0,23.8272,24.0536,23.8181,24.0264,195800.0
2009-05-18 15:00:00,26.53,26.55,26.43,26.5,271100.0,24.0264,24.0445,23.9359,23.9993,271100.0
2009-05-18 15:30:00,26.51,26.92,26.43,26.84,1396000.0,24.0083,24.3796,23.9359,24.3072,1396000.0
2009-05-19 09:30:00,26.76,26.87,26.33,26.56,217100.0,24.2347,24.3343,23.8453,24.0536,217100.0
2009-05-19 10:00:00,26.54,26.9,26.5,26.88,197000.0,24.0355,24.3615,23.9993,24.3434,197000.0
2009-05-19 10:30:00,26.86,26.91,26.74,26.75,248000.0,24.3253,24.3706,24.2166,24.2257,248000.0
2009-05-19 11:00:00,26.75,26.8,26.66,26.8,114300.0,24.2257,24.2709,24.1442,24.2709,114300.0
2009-05-19 11:30:00,26.8,26.97,26.78,26.85,103200.0,24.2709,24.4249,24.2528,24.3162,103200.0
2009-05-19 12:00:00,26.84,27.0,26.81,26.98,78600.0,24.3072,24.4521,24.28,24.434,78600.0
2009-05-19 12:30:00,26.96,26.97,26.7,26.71,74500.0,24.4158,24.4249,24.1804,24.1894,74500.0
2009-05-19 13:00:00,26.71,26.99,26.71,26.94,101100.0,24.1894,24.443,24.1894,24.3977,101100.0
2009-05-19 13:30:00,26.93,26.95,26.74,26.79,117600.0,24.3887,24.4068,24.2166,24.2619,117600.0
2009-05-19 14:00:00,26.78,26.83,26.61,26.81,163000.0,24.2528,24.2981,24.0989,24.28,163000.0
2009-05-19 14:30:00,26.81,26.94,26.76,26.9,163300.0,24.28,24.3977,24.2347,24.3615,163300.0
2009-05-19 15:00:00,26.9,26.98,26.84,26.9,123200.0,24.3615,24.434,24.3072,24.3615,123200.0
2009-05-19 15:30:00,26.9,26.9,26.38,26.52,683100.0,24.3615,24.3615,23.8906,24.0174,683100.0
2009-05-20 09:30:00,27.0,27.19,26.7,27.0,168700.0,24.4521,24.6241,24.1804,24.4521,168700.0
2009-05-20 10:00:00,27.01,27.14,26.92,26.98,165500.0,24.4611,24.5789,24.3796,24.434,165500.0
2009-05-20 10:30:00,26.97,27.07,26.83,26.88,137400.0,24.4249,24.5155,24.2981,24.3434,137400.0
2009-05-20 11:00:00,26.87,26.97,26.66,26.7,140600.0,24.3343,24.4249,24.1442,24.1804,140600.0
2009-05-20 11:30:00,26.71,26.89,26.51,26.52,112000.0,24.1894,24.3525,24.0083,24.0174,112000.0
2009-05-20 12:00:00,26.51,26.65,26.46,26.51,103900.0,24.0083,24.1351,23.963,24.0083,103900.0
2009-05-20 12:30:00,26.49,26.52,26.39,26.4,83200.0,23.9902,24.0174,23.8996,23.9087,83200.0
2009-05-20 13:00:00,26.4,26.56,26.37,26.53,102600.0,23.9087,24.0536,23.8815,24.0264,102600.0
2009-05-20 13:30:00,26.53,26.69,26.47,26.64,76500.0,24.0264,24.1713,23.9721,24.126,76500.0
2009-05-20 14:00:00,26.64,26.64,26.38,26.5,212800.0,24.126,24.126,23.8906,23.9993,212800.0
2009-05-20 14:30:00,26.5,26.54,26.36,26.45,180100.0,23.9993,24.0355,23.8725,23.954,180100.0
2009-05-20 15:00:00,26.44,26.47,26.07,26.1,277700.0,23.9449,23.9721,23.6098,23.637,277700.0
2009-05-20 15:30:00,26.1,26.2,25.91,26.08,675300.0,23.637,23.7276,23.4649,23.6189,675300.0
2009-05-21 09:30:00,25.73,25.73,25.26,25.51,193400.0,23.3019,23.3019,22.8763,23.1027,193400.0
2009-05-21 10:00:00,25.5,25.75,25.28,25.33,227500.0,23.0936,23.32,22.8944,22.9397,227500.0
2009-05-21 10:30:00,25.32,25.46,25.25,25.34,162800.0,22.9306,23.0574,22.8672,22.9487,162800.0
2009-05-21 11:00:00,25.34,25.45,25.32,25.41,177900.0,22.9487,23.0483,22.9306,23.0121,177900.0
2009-05-21 11:30:00,25.4,25.64,25.38,25.64,144800.0,23.0031,23.2204,22.9849,23.2204,144800.0
2009-05-21 12:00:00,25.64,25.71,25.56,25.58,100400.0,23.2204,23.2838,23.148,23.1661,100400.0
2009-05-21 12:30:00,25.56,25.74,25.56,25.72,90500.0,23.148,23.311,23.148,23.2929,90500.0
2009-05-21 13:00:00,25.7,25.79,25.5,25.56,89000.0,23.2748,23.3563,23.0936,23.148,89000.0
2009-05-21 13:30:00,25.56,25.69,25.51,25.66,150400.0,23.148,23.2657,23.1027,23.2385,150400.0
2009-05-21 14:00:00,25.65,25.72,25.48,25.53,215900.0,23.2295,23.2929,23.0755,23.1208,215900.0
2009-05-21 14:30:00,25.51,25.65,25.46,25.59,156100.0,23.1027,23.2295,23.0574,23.1751,156100.0
2009-05-21 15:00:00,25.6,25.65,25.47,25.53,174900.0,23.1842,23.2295,23.0665,23.1208,174900.0
2009-05-21 15:30:00,25.52,25.81,25.5,25.76,615700.0,23.1117,23.3744,23.0936,23.3291,615700.0
2009-05-22 09:30:00,25.79,25.92,25.63,25.75,148900.0,23.3563,23.474,23.2114,23.32,148900.0
2009-05-22 10:00:00,25.76,25.99,25.7,25.9,185400.0,23.3291,23.5374,23.2748,23.4559,185400.0
2009-05-22 10:30:00,25.87,26.09,25.83,26.06,98700.0,23.4287,23.6279,23.3925,23.6008,98700.0
2009-05-22 11:00:00,26.06,26.1,25.96,25.97,166100.0,23.6008,23.637,23.5102,23.5193,166100.0
2009-05-22 11:30:00,25.99,26.1,25.95,26.1,98700.0,23.5374,23.637,23.5012,23.637,98700.0
2009-05-22 12:00:00,26.1,26.18,26.04,26.06,62100.0,23.637,23.7095,23.5827,23.6008,62100.0
2009-05-22 12:30:00,26.05,26.1,25.96,26.08,87700.0,23.5917,23.637,23.5102,23.6189,87700.0
2009-05-22 13:00:00,26.07,26.15,25.99,26.09,58200.0,23.6098,23.6823,23.5374,23.6279,58200.0
2009-05-22 13:30:00,26.08,26.11,25.99,26.11,93100.0,23.6189,23.6461,23.5374,23.6461,93100.0
2009-05-22 14:00:00,26.12,26.12,25.97,26.02,61300.0,23.6551,23.6551,23.5193,23.5646,61300.0
2009-05-22 14:30:00,26.01,26.1,25.99,26.07,69100.0,23.5555,23.637,23.5374,23.6098,69100.0
2009-05-22 15:00:00,26.07,26.14,25.92,25.98,113200.0,23.6098,23.6732,23.474,23.5283,113200.0
2009-05-22 15:30:00,25.97,26.05,25.68,25.74,586800.0,23.5193,23.5917,23.2566,23.311,586800.0
2009-05-26 09:30:00,25.57,25.71,25.22,25.7,193300.0,23.157,23.2838,22.84,23.2748,193300.0
2009-05-26 10:00:00,25.7,26.19,25.7,26.05,237100.0,23.2748,23.7185,23.2748,23.5917,237100.0
2009-05-26 10:30:00,26.04,26.24,26.03,26.14,145100.0,23.5827,23.7638,23.5736,23.6732,145100.0
2009-05-26 11:00:00,26.14,26.17,26.06,26.13,75200.0,23.6732,23.7004,23.6008,23.6642,75200.0
2009-05-26 11:30:00,26.14,26.17,26.07,26.08,82900.0,23.6732,23.7004,23.6098,23.6189,82900.0
2009-05-26 12:00:00,26.07,26.14,26.05,26.14,129800.0,23.6098,23.6732,23.5917,23.6732,129800.0
2009-05-26 12:30:00,26.14,26.2,26.02,26.14,172000.0,23.6732,23.7276,23.5646,23.6732,172000.0
2009-05-26 13:00:00,26.14,26.24,26.1,26.18,155100.0,23.6732,23.7638,23.637,23.7095,155100.0
2009-05-26 13:30:00,26.18,26.25,26.13,26.25,217900.0,23.7095,23.7728,23.6642,23.7728,217900.0
2009-05-26 14:00:00,26.24,26.41,26.24,26.39,174000.0,23.7638,23.9177,23.7638,23.8996,174000.0
2009-05-26 14:30:00,26.4,26.54,26.26,26.28,174900.0,23.9087,24.0355,23.7819,23.8,174900.0
2009-05-26 15:00:00,26.27,26.41,26.24,26.31,233000.0,23.791,23.9177,23.7638,23.8272,233000.0
2009-05-26 15:30:00,26.31,26.62,26.29,26.54,842900.0,23.8272,24.1079,23.8091,24.0355,842900.0
2009-05-27 09:30:00,26.35,26.51,26.2,26.41,158700.0,23.8634,24.0083,23.7276,23.9177,158700.0
2009-05-27 10:00:00,26.44,26.59,26.23,26.37,211400.0,23.9449,24.0808,23.7547,23.8815,211400.0
2009-05-27 10:30:00,26.37,26.41,26.23,26.33,123400.0,23.8815,23.9177,23.7547,23.8453,123400.0
2009-05-27 11:00:00,26.31,26.39,26.16,26.33,148000.0,23.8272,23.8996,23.6913,23.8453,148000.0
2009-05-27 11:30:00,26.32,26.47,26.29,26.39,132000.0,23.8362,23.9721,23.8091,23.8996,132000.0
2009-05-27 12:00:00,26.4,26.49,26.39,26.39,115600.0,23.9087,23.9902,23.8996,23.8996,115600.0
2009-05-27 12:30:00,26.39,26.4,26.24,26.31,98500.0,23.8996,23.9087,23.7638,23.8272,98500.0
2009-05-27 13:00:00,26.31,26.4,26.26,26.27,92600.0,23.8272,23.9087,23.7819,23.791,92600.0
2009-05-27 13:30:00,26.27,26.27,25.92,26.06,165900.0,23.791,23.791,23.474,23.6008,165900.0
2009-05-27 14:00:00,26.05,26.05,25.76,25.86,227500.0,23.5917,23.5917,23.3291,23.4197,227500.0
2009-05-27 14:30:00,25.86,26.09,25.83,25.94,236500.0,23.4197,23.6279,23.3925,23.4921,236500.0
2009-05-27 15:00:00,25.94,26.01,25.55,25.61,288500.0,23.4921,23.5555,23.1389,23.1932,288500.0
2009-05-27 15:30:00,25.61,25.76,25.39,25.45,1184300.0,23.1932,23.3291,22.994,23.0483,1184300.0
2009-05-28 09:30:00,25.46,25.97,25.27,25.85,135600.0,23.1122,23.5751,22.9397,23.4662,135600.0
2009-05-28 10:00:00,25.84,25.84,25.35,25.44,214700.0,23.4571,23.4571,23.0123,23.094,214700.0
2009-05-28 10:30:00,25.45,25.71,25.42,25.65,156400.0,23.1031,23.3391,23.0759,23.2847,156400.0
2009-05-28 11:00:00,25.66,25.9,25.63,25.85,149500.0,23.2937,23.5116,23.2665,23.4662,149500.0
2009-05-28 11:30:00,25.85,26.01,25.83,25.92,133400.0,23.4662,23.6115,23.4481,23.5298,133400.0
2009-05-28 12:00:00,25.92,25.95,25.62,25.69,160500.0,23.5298,23.557,23.2574,23.321,160500.0
2009-05-28 12:30:00,25.69,25.76,25.55,25.59,102100.0,23.321,23.3845,23.1939,23.2302,102100.0
2009-05-28 13:00:00,25.59,26.06,25.59,25.9,168800.0,23.2302,23.6568,23.2302,23.5116,168800.0
2009-05-28 13:30:00,25.91,26.05,25.82,25.91,124000.0,23.5207,23.6478,23.439,23.5207,124000.0
2009-05-28 14:00:00,25.91,26.17,25.9,26.08,180600.0,23.5207,23.7567,23.5116,23.675,180600.0
2009-05-28 14:30:00,26.08,26.26,26.07,26.15,305300.0,23.675,23.8384,23.6659,23.7385,305300.0
2009-05-28 15:00:00,26.14,26.18,26.01,26.15,206500.0,23.7295,23.7658,23.6115,23.7385,206500.0
2009-05-28 15:30:00,26.13,26.34,26.05,26.24,805700.0,23.7204,23.911,23.6478,23.8202,805700.0
2009-05-29 09:30:00,26.27,26.79,26.0,26.17,361700.0,23.8475,24.3195,23.6024,23.7567,361700.0
2009-05-29 10:00:00,26.18,26.34,26.09,26.23,224500.0,23.7658,23.911,23.6841,23.8112,224500.0
2009-05-29 10:30:00,26.24,26.27,26.06,26.2,145900.0,23.8202,23.8475,23.6568,23.7839,145900.0
2009-05-29 11:00:00,26.2,26.46,26.15,26.29,187700.0,23.7839,24.02,23.7385,23.8656,187700.0
2009-05-29 11:30:00,26.29,26.37,26.18,26.21,117300.0,23.8656,23.9383,23.7658,23.793,117300.0
2009-05-29 12:00:00,26.2,26.4,26.2,26.33,77300.0,23.7839,23.9655,23.7839,23.9019,77300.0
2009-05-29 12:30:00,26.32,26.34,26.25,26.29,225400.0,23.8929,23.911,23.8293,23.8656,225400.0
2009-05-29 13:00:00,26.31,26.44,26.31,26.41,102300.0,23.8838,24.0018,23.8838,23.9746,102300.0
2009-05-29 13:30:00,26.4,26.54,26.4,26.44,94600.0,23.9655,24.0926,23.9655,24.0018,94600.0
2009-05-29 14:00:00,26.43,26.49,26.39,26.41,88200.0,23.9927,24.0472,23.9564,23.9746,88200.0
2009-05-29 14:30:00,26.42,26.42,26.25,26.39,145800.0,23.9836,23.9836,23.8293,23.9564,145800.0
2009-05-29 15:00:00,26.38,26.62,26.35,26.59,216800.0,23.9473,24.1652,23.9201,24.138,216800.0
2009-05-29 15:30:00,26.58,27.05,26.49,27.04,1306000.0,24.1289,24.5555,24.0472,24.5465,1306000.0
2009-06-01 09:30:00,27.2,27.9,27.2,27.79,245700.0,24.6917,25.3272,24.6917,25.2273,245700.0
2009-06-01 10:00:00,27.78,28.18,27.78,28.08,303000.0,25.2182,25.5813,25.2182,25.4906,303000.0
2009-06-01 10:30:00,28.09,28.42,28.08,28.4,359000.0,25.4996,25.7992,25.4906,25.7811,359000.0
2009-06-01 11:00:00,28.4,28.54,28.39,28.54,391100.0,25.7811,25.9081,25.772,25.9081,391100.0
2009-06-01 11:30:00,28.54,28.67,28.44,28.6,260800.0,25.9081,26.0262,25.8174,25.9626,260800.0
2009-06-01 12:00:00,28.6,28.72,28.47,28.58,403300.0,25.9626,26.0715,25.8446,25.9445,403300.0
2009-06-01 12:30:00,28.59,28.69,28.52,28.67,391600.0,25.9535,26.0443,25.89,26.0262,391600.0
2009-06-01 13:00:00,28.67,28.8,28.56,28.67,369500.0,26.0262,26.1442,25.9263,26.0262,369500.0
2009-06-01 13:30:00,28.66,28.97,28.6,28.93,418100.0,26.0171,26.2985,25.9626,26.2622,418100.0
2009-06-01 14:00:00,28.94,29.17,28.91,29.08,620900.0,26.2713,26.48,26.244,26.3983,620900.0
2009-06-01 14:30:00,29.08,29.11,28.62,28.71,342600.0,26.3983,26.4256,25.9808,26.0625,342600.0
2009-06-01 15:00:00,28.7,28.71,28.42,28.56,344000.0,26.0534,26.0625,25.7992,25.9263,344000.0
2009-06-01 15:30:00,28.56,28.8,28.41,28.45,1193300.0,25.9263,26.1442,25.7901,25.8264,1193300.0
2009-06-02 09:30:00,28.52,28.72,28.22,28.48,250600.0,25.89,26.0715,25.6177,25.8537,250600.0
2009-06-02 10:00:00,28.5,28.84,28.49,28.63,450100.0,25.8718,26.1805,25.8628,25.9898,450100.0
2009-06-02 10:30:00,28.64,28.72,28.5,28.71,296300.0,25.9989,26.0715,25.8718,26.0625,296300.0
2009-06-02 11:00:00,28.72,28.73,28.5,28.53,307700.0,26.0715,26.0806,25.8718,25.8991,307700.0
2009-06-02 11:30:00,28.53,28.55,28.37,28.45,153200.0,25.8991,25.9172,25.7538,25.8264,153200.0
2009-06-02 12:00:00,28.45,28.47,28.35,28.39,155500.0,25.8264,25.8446,25.7357,25.772,155500.0
2009-06-02 12:30:00,28.39,28.4,28.26,28.31,117800.0,25.772,25.7811,25.654,25.6994,117800.0
2009-06-02 13:00:00,28.3,28.35,28.21,28.32,309600.0,25.6903,25.7357,25.6086,25.7084,309600.0
2009-06-02 13:30:00,28.33,28.43,28.32,28.43,159300.0,25.7175,25.8083,25.7084,25.8083,159300.0
2009-06-02 14:00:00,28.43,28.52,28.33,28.39,230100.0,25.8083,25.89,25.7175,25.772,230100.0
2009-06-02 14:30:00,28.39,28.57,28.34,28.51,195700.0,25.772,25.9354,25.7266,25.8809,195700.0
2009-06-02 15:00:00,28.51,28.62,28.43,28.44,248700.0,25.8809,25.9808,25.8083,25.8174,248700.0
2009-06-02 15:30:00,28.45,28.54,28.23,28.31,721000.0,25.8264,25.9081,25.6267,25.6994,721000.0
2009-06-03 09:30:00,28.22,28.22,27.66,27.74,139900.0,25.6177,25.6177,25.1093,25.1819,139900.0
2009-06-03 10:00:00,27.73,27.92,27.53,27.64,167800.0,25.1728,25.3453,24.9913,25.0911,167800.0
2009-06-03 10:30:00,27.63,27.67,27.48,27.66,186600.0,25.0821,25.1184,24.9459,25.1093,186600.0
2009-06-03 11:00:00,27.67,27.73,27.53,27.66,132000.0,25.1184,25.1728,24.9913,25.1093,132000.0
2009-06-03 11:30:00,27.66,27.66,27.56,27.6,112900.0,25.1093,25.1093,25.0185,25.0548,112900.0
2009-06-03 12:00:00,27.59,27.68,27.59,27.65,77100.0,25.0458,25.1275,25.0458,25.1002,77100.0
2009-06-03 12:30:00,27.64,27.66,27.51,27.53,81400.0,25.0911,25.1093,24.9731,24.9913,81400.0
2009-06-03 13:00:00,27.53,27.55,27.35,27.39,122500.0,24.9913,25.0094,24.8279,24.8642,122500.0
2009-06-03 13:30:00,27.39,27.43,27.25,27.28,126600.0,24.8642,24.9005,24.7371,24.7643,126600.0
2009-06-03 14:00:00,27.29,27.34,27.26,27.31,127800.0,24.7734,24.8188,24.7462,24.7916,127800.0
2009-06-03 14:30:00,27.3,27.43,27.29,27.41,113800.0,24.7825,24.9005,24.7734,24.8824,113800.0
2009-06-03 15:00:00,27.41,27.46,27.29,27.29,122200.0,24.8824,24.9277,24.7734,24.7734,122200.0
2009-06-03 15:30:00,27.28,27.58,27.25,27.58,433900.0,24.7643,25.0367,24.7371,25.0367,433900.0
2009-06-04 09:30:00,27.73,28.15,27.56,27.56,137700.0,25.1728,25.5541,25.0185,25.0185,137700.0
2009-06-04 10:00:00,27.57,27.73,27.47,27.69,147800.0,25.0276,25.1728,24.9368,25.1365,147800.0
2009-06-04 10:30:00,27.68,27.86,27.6,27.83,110400.0,25.1275,25.2909,25.0548,25.2636,110400.0
2009-06-04 11:00:00,27.84,27.94,27.75,27.76,87900.0,25.2727,25.3635,25.191,25.2001,87900.0
2009-06-04 11:30:00,27.76,27.82,27.71,27.71,94800.0,25.2001,25.2545,25.1547,25.1547,94800.0
2009-06-04 12:00:00,27.7,27.78,27.67,27.77,61500.0,25.1456,25.2182,25.1184,25.2092,61500.0
2009-06-04 12:30:00,27.77,27.83,27.71,27.81,60800.0,25.2092,25.2636,25.1547,25.2455,60800.0
2009-06-04 13:00:00,27.82,27.99,27.79,27.95,83600.0,25.2545,25.4089,25.2273,25.3726,83600.0
2009-06-04 13:30:00,27.95,28.1,27.92,28.09,146900.0,25.3726,25.5087,25.3453,25.4996,146900.0
2009-06-04 14:00:00,28.09,28.17,28.06,28.15,172000.0,25.4996,25.5723,25.4724,25.5541,172000.0
2009-06-04 14:30:00,28.16,28.21,28.04,28.16,226600.0,25.5632,25.6086,25.4543,25.5632,226600.0
2009-06-04 15:00:00,28.17,28.17,28.03,28.05,176300.0,25.5723,25.5723,25.4452,25.4633,176300.0
2009-06-04 15:30:00,28.05,28.19,27.93,28.11,716000.0,25.4633,25.5904,25.3544,25.5178,716000.0
2009-06-05 09:30:00,28.8,28.96,27.91,27.95,211700.0,26.1442,26.2894,25.3362,25.3726,211700.0
2009-06-05 10:00:00,27.99,28.06,27.65,27.79,172500.0,25.4089,25.4724,25.1002,25.2273,172500.0
2009-06-05 10:30:00,27.8,28.1,27.69,28.09,148100.0,25.2364,25.5087,25.1365,25.4996,148100.0
2009-06-05 11:00:00,28.09,28.16,27.98,28.05,96300.0,25.4996,25.5632,25.3998,25.4633,96300.0
2009-06-05 11:30:00,28.03,28.09,27.91,28.09,92600.0,25.4452,25.4996,25.3362,25.4996,92600.0
2009-06-05 12:00:00,28.09,28.13,28.01,28.09,83500.0,25.4996,25.536,25.427,25.4996,83500.0
2009-06-05 12:30:00,28.09,28.14,28.04,28.12,87600.0,25.4996,25.545,25.4543,25.5269,87600.0
2009-06-05 13:00:00,28.13,28.16,27.95,27.97,101400.0,25.536,25.5632,25.3726,25.3907,101400.0
2009-06-05 13:30:00,27.97,28.09,27.92,27.96,101600.0,25.3907,25.4996,25.3453,25.3816,101600.0
2009-06-05 14:00:00,27.98,27.98,27.64,27.71,338400.0,25.3998,25.3998,25.0911,25.1547,338400.0
2009-06-05 14:30:00,27.7,27.82,27.63,27.76,176100.0,25.1456,25.2545,25.0821,25.2001,176100.0
2009-06-05 15:00:00,27.75,27.86,27.68,27.7,254500.0,25.191,25.2909,25.1275,25.1456,254500.0
2009-06-05 15:30:00,27.69,27.87,27.67,27.75,601600.0,25.1365,25.2999,25.1184,25.191,601600.0
2009-06-08 09:30:00,27.53,27.59,27.24,27.37,156800.0,24.9913,25.0458,24.728,24.846,156800.0
2009-06-08 10:00:00,27.34,27.47,27.27,27.41,131000.0,24.8188,24.9368,24.7553,24.8824,131000.0
2009-06-08 10:30:00,27.42,27.7,27.41,27.62,120600.0,24.8914,25.1456,24.8824,25.073,120600.0
2009-06-08 11:00:00,27.61,27.66,27.5,27.55,87400.0,25.0639,25.1093,24.9641,25.0094,87400.0
2009-06-08 11:30:00,27.54,27.59,27.51,27.54,98900.0,25.0004,25.0458,24.9731,25.0004,98900.0
2009-06-08 12:00:00,27.55,27.55,27.35,27.46,65800.0,25.0094,25.0094,24.8279,24.9277,65800.0
2009-06-08 12:30:00,27.45,27.51,27.39,27.45,50400.0,24.9187,24.9731,24.8642,24.9187,50400.0
2009-06-08 13:00:00,27.46,27.6,27.44,27.54,115400.0,24.9277,25.0548,24.9096,25.0004,115400.0
2009-06-08 13:30:00,27.56,27.65,27.51,27.56,66500.0,25.0185,25.1002,24.9731,25.0185,66500.0
2009-06-08 14:00:00,27.57,27.63,27.54,27.6,66700.0,25.0276,25.0821,25.0004,25.0548,66700.0
2009-06-08 14:30:00,27.61,27.68,27.57,27.66,109600.0,25.0639,25.1275,25.0276,25.1093,109600.0
2009-06-08 15:00:00,27.66,27.93,27.63,27.88,250100.0,25.1093,25.3544,25.0821,25.309,250100.0
2009-06-08 15:30:00,27.88,28.13,27.85,27.85,546100.0,25.309,25.536,25.2818,25.2818,546100.0
2009-06-09 09:30:00,27.9,28.01,27.64,27.84,216900.0,25.3272,25.427,25.0911,25.2727,216900.0
2009-06-09 10:00:00,27.84,28.0,27.8,27.88,126400.0,25.2727,25.4179,25.2364,25.309,126400.0
2009-06-09 10:30:00,27.88,27.89,27.67,27.68,93100.0,25.309,25.3181,25.1184,25.1275,93100.0
2009-06-09 11:00:00,27.68,27.85,27.65,27.82,82200.0,25.1275,25.2818,25.1002,25.2545,82200.0
2009-06-09 11:30:00,27.83,27.89,27.8,27.81,53100.0,25.2636,25.3181,25.2364,25.2455,53100.0
2009-06-09 12:00:00,27.81,28.01,27.77,27.98,67800.0,25.2455,25.427,25.2092,25.3998,67800.0
2009-06-09 12:30:00,27.98,27.99,27.87,27.93,66400.0,25.3998,25.4089,25.2999,25.3544,66400.0
2009-06-09 13:00:00,27.94,27.99,27.83,27.91,78800.0,25.3635,25.4089,25.2636,25.3362,78800.0
2009-06-09 13:30:00,27.9,28.02,27.84,28.0,83100.0,25.3272,25.4361,25.2727,25.4179,83100.0
2009-06-09 14:00:00,28.01,28.06,27.98,27.99,135300.0,25.427,25.4724,25.3998,25.4089,135300.0
2009-06-09 14:30:00,28.0,28.05,27.87,27.98,163800.0,25.4179,25.4633,25.2999,25.3998,163800.0
2009-06-09 15:00:00,27.98,28.05,27.94,28.0,169300.0,25.3998,25.4633,25.3635,25.4179,169300.0
2009-06-09 15:30:00,28.0,28.12,27.92,28.04,422800.0,25.4179,25.5269,25.3453,25.4543,422800.0
2009-06-10 09:30:00,28.53,28.53,28.11,28.39,141300.0,25.8991,25.8991,25.5178,25.772,141300.0
2009-06-10 10:00:00,28.37,28.37,28.16,28.27,140300.0,25.7538,25.7538,25.5632,25.663,140300.0
2009-06-10 10:30:00,28.27,28.39,28.25,28.37,152800.0,25.663,25.772,25.6449,25.7538,152800.0
2009-06-10 11:00:00,28.37,28.38,28.2,28.28,120700.0,25.7538,25.7629,25.5995,25.6721,120700.0
2009-06-10 11:30:00,28.28,28.32,28.2,28.21,46400.0,25.6721,25.7084,25.5995,25.6086,46400.0
2009-06-10 12:00:00,28.21,28.27,28.1,28.17,83200.0,25.6086,25.663,25.5087,25.5723,83200.0
2009-06-10 12:30:00,28.17,28.17,28.08,28.12,71500.0,25.5723,25.5723,25.4906,25.5269,71500.0
2009-06-10 13:00:00,28.11,28.12,27.84,27.94,182000.0,25.5178,25.5269,25.2727,25.3635,182000.0
2009-06-10 13:30:00,27.94,27.94,27.73,27.85,171100.0,25.3635,25.3635,25.1728,25.2818,171100.0
2009-06-10 14:00:00,27.85,27.93,27.71,27.87,167200.0,25.2818,25.3544,25.1547,25.2999,167200.0
2009-06-10 14:30:00,27.87,28.0,27.85,27.96,155700.0,25.2999,25.4179,25.2818,25.3816,155700.0
2009-06-10 15:00:00,27.96,28.04,27.93,27.94,295900.0,25.3816,25.4543,25.3544,25.3635,295900.0
2009-06-10 15:30:00,27.94,28.15,27.93,28.12,426600.0,25.3635,25.5541,25.3544,25.5269,426600.0
2009-06-11 09:30:00,28.08,28.42,27.95,28.21,249300.0,25.4906,25.7992,25.3726,25.6086,249300.0
2009-06-11 10:00:00,28.21,28.27,27.82,27.99,429500.0,25.6086,25.663,25.2545,25.4089,429500.0
2009-06-11 10:30:00,28.0,28.07,27.8,27.98,320800.0,25.4179,25.4815,25.2364,25.3998,320800.0
2009-06-11 11:00:00,27.98,28.1,27.94,28.07,294600.0,25.3998,25.5087,25.3635,25.4815,294600.0
2009-06-11 11:30:00,28.04,28.13,28.01,28.09,384300.0,25.4543,25.536,25.427,25.4996,384300.0
2009-06-11 12:00:00,28.08,28.17,28.03,28.11,217200.0,25.4906,25.5723,25.4452,25.5178,217200.0
2009-06-11 12:30:00,28.11,28.15,27.99,28.06,194700.0,25.5178,25.5541,25.4089,25.4724,194700.0
2009-06-11 13:00:00,28.07,28.38,28.03,28.37,233900.0,25.4815,25.7629,25.4452,25.7538,233900.0
2009-06-11 13:30:00,28.36,28.48,28.32,28.48,220300.0,25.7447,25.8537,25.7084,25.8537,220300.0
2009-06-11 14:00:00,28.47,28.51,28.36,28.49,154400.0,25.8446,25.8809,25.7447,25.8628,154400.0
2009-06-11 14:30:00,28.5,28.57,28.35,28.54,246100.0,25.8718,25.9354,25.7357,25.9081,246100.0
2009-06-11 15:00:00,28.53,28.58,28.36,28.36,149200.0,25.8991,25.9445,25.7447,25.7447,149200.0
2009-06-11 15:30:00,28.36,28.42,28.15,28.2,551200.0,25.7447,25.7992,25.5541,25.5995,551200.0
2009-06-12 09:30:00,28.2,28.2,27.7,27.78,127400.0,25.5995,25.5995,25.1456,25.2182,127400.0
2009-06-12 10:00:00,27.77,27.96,27.72,27.86,115400.0,25.2092,25.3816,25.1638,25.2909,115400.0
2009-06-12 10:30:00,27.86,27.99,27.82,27.86,82500.0,25.2909,25.4089,25.2545,25.2909,82500.0
2009-06-12 11:00:00,27.86,27.94,27.84,27.88,78500.0,25.2909,25.3635,25.2727,25.309,78500.0
2009-06-12 11:30:00,27.88,27.97,27.8,27.83,97100.0,25.309,25.3907,25.2364,25.2636,97100.0
2009-06-12 12:00:00,27.82,27.97,27.8,27.82,61000.0,25.2545,25.3907,25.2364,25.2545,61000.0
2009-06-12 12:30:00,27.83,27.9,27.77,27.9,79900.0,25.2636,25.3272,25.2092,25.3272,79900.0
2009-06-12 13:00:00,27.9,27.94,27.8,27.86,69400.0,25.3272,25.3635,25.2364,25.2909,69400.0
2009-06-12 13:30:00,27.86,27.92,27.81,27.9,65700.0,25.2909,25.3453,25.2455,25.3272,65700.0
2009-06-12 14:00:00,27.91,27.91,27.81,27.87,73100.0,25.3362,25.3362,25.2455,25.2999,73100.0
2009-06-12 14:30:00,27.87,28.05,27.87,28.01,121400.0,25.2999,25.4633,25.2999,25.427,121400.0
2009-06-12 15:00:00,28.02,28.13,28.01,28.06,133900.0,25.4361,25.536,25.427,25.4724,133900.0
2009-06-12 15:30:00,28.06,28.12,27.96,28.1,410500.0,25.4724,25.5269,25.3816,25.5087,410500.0
2009-06-15 09:30:00,27.88,28.02,27.75,28.01,125900.0,25.309,25.4361,25.191,25.427,125900.0
2009-06-15 10:00:00,28.02,28.06,27.85,27.9,122500.0,25.4361,25.4724,25.2818,25.3272,122500.0
2009-06-15 10:30:00,27.89,27.94,27.7,27.89,187600.0,25.3181,25.3635,25.1456,25.3181,187600.0
2009-06-15 11:00:00,27.89,27.93,27.69,27.75,112300.0,25.3181,25.3544,25.1365,25.191,112300.0
2009-06-15 11:30:00,27.75,27.79,27.58,27.6,106600.0,25.191,25.2273,25.0367,25.0548,106600.0
2009-06-15 12:00:00,27.6,27.65,27.54,27.57,77500.0,25.0548,25.1002,25.0004,25.0276,77500.0
2009-06-15 12:30:00,27.57,27.67,27.56,27.64,64300.0,25.0276,25.1184,25.0185,25.0911,64300.0
2009-06-15 13:00:00,27.64,27.65,27.44,27.45,56100.0,25.0911,25.1002,24.9096,24.9187,56100.0
2009-06-15 13:30:00,27.45,27.49,27.4,27.46,61000.0,24.9187,24.955,24.8733,24.9277,61000.0
2009-06-15 14:00:00,27.45,27.49,27.4,27.49,56900.0,24.9187,24.955,24.8733,24.955,56900.0
2009-06-15 14:30:00,27.48,27.52,27.41,27.5,138800.0,24.9459,24.9822,24.8824,24.9641,138800.0
2009-06-15 15:00:00,27.51,27.64,27.47,27.59,216400.0,24.9731,25.0911,24.9368,25.0458,216400.0
2009-06-15 15:30:00,27.59,27.63,27.47,27.52,622400.0,25.0458,25.0821,24.9368,24.9822,622400.0
2009-06-16 09:30:00,27.66,27.87,27.47,27.71,152700.0,25.1093,25.2999,24.9368,25.1547,152700.0
2009-06-16 10:00:00,27.71,27.77,27.55,27.6,127000.0,25.1547,25.2092,25.0094,25.0548,127000.0
2009-06-16 10:30:00,27.6,27.64,27.54,27.57,79800.0,25.0548,25.0911,25.0004,25.0276,79800.0
2009-06-16 11:00:00,27.56,27.7,27.56,27.6,89700.0,25.0185,25.1456,25.0185,25.0548,89700.0
2009-06-16 11:30:00,27.6,27.66,27.5,27.58,120000.0,25.0548,25.1093,24.9641,25.0367,120000.0
2009-06-16 12:00:00,27.59,27.7,27.57,27.68,134000.0,25.0458,25.1456,25.0276,25.1275,134000.0
2009-06-16 12:30:00,27.67,27.68,27.33,27.4,218600.0,25.1184,25.1275,24.8097,24.8733,218600.0
2009-06-16 13:00:00,27.4,27.41,27.24,27.38,185500.0,24.8733,24.8824,24.728,24.8551,185500.0
2009-06-16 13:30:00,27.37,27.42,27.31,27.37,101000.0,24.846,24.8914,24.7916,24.846,101000.0
2009-06-16 14:00:00,27.37,27.37,27.21,27.24,163000.0,24.846,24.846,24.7008,24.728,163000.0
2009-06-16 14:30:00,27.24,27.34,27.19,27.32,232500.0,24.728,24.8188,24.6826,24.8006,232500.0
2009-06-16 15:00:00,27.31,27.49,27.29,27.38,430500.0,24.7916,24.955,24.7734,24.8551,430500.0
2009-06-16 15:30:00,27.38,27.5,27.19,27.24,625100.0,24.8551,24.9641,24.6826,24.728,625100.0
2009-06-17 09:30:00,26.85,27.36,26.85,26.99,120700.0,24.374,24.837,24.374,24.5011,120700.0
2009-06-17 10:00:00,26.98,27.13,26.87,26.93,150900.0,24.492,24.6282,24.3921,24.4466,150900.0
2009-06-17 10:30:00,26.92,27.02,26.8,26.93,200200.0,24.4375,24.5283,24.3286,24.4466,200200.0
2009-06-17 11:00:00,26.9,27.02,26.85,26.93,125200.0,24.4194,24.5283,24.374,24.4466,125200.0
2009-06-17 11:30:00,26.93,26.97,26.79,26.93,137400.0,24.4466,24.4829,24.3195,24.4466,137400.0
2009-06-17 12:00:00,26.93,27.13,26.92,27.07,98000.0,24.4466,24.6282,24.4375,24.5737,98000.0
2009-06-17 12:30:00,27.07,27.09,27.0,27.03,72700.0,24.5737,24.5919,24.5102,24.5374,72700.0
2009-06-17 13:00:00,27.02,27.07,26.93,27.05,71800.0,24.5283,24.5737,24.4466,24.5555,71800.0
2009-06-17 13:30:00,27.05,27.23,27.03,27.19,106600.0,24.5555,24.7189,24.5374,24.6826,106600.0
2009-06-17 14:00:00,27.18,27.32,27.18,27.31,149200.0,24.6736,24.8006,24.6736,24.7916,149200.0
2009-06-17 14:30:00,27.32,27.35,27.17,27.23,127300.0,24.8006,24.8279,24.6645,24.7189,127300.0
2009-06-17 15:00:00,27.22,27.25,27.01,27.03,160100.0,24.7099,24.7371,24.5192,24.5374,160100.0
2009-06-17 15:30:00,27.02,27.08,26.86,26.94,562400.0,24.5283,24.5828,24.3831,24.4557,562400.0
2009-06-18 09:30:00,26.89,27.3,26.89,27.25,192200.0,24.4103,24.7825,24.4103,24.7371,192200.0
2009-06-18 10:00:00,27.25,27.39,27.21,27.36,154800.0,24.7371,24.8642,24.7008,24.837,154800.0
2009-06-18 10:30:00,27.36,27.39,27.23,27.26,102500.0,24.837,24.8642,24.7189,24.7462,102500.0
2009-06-18 11:00:00,27.27,27.54,27.26,27.46,121600.0,24.7553,25.0004,24.7462,24.9277,121600.0
2009-06-18 11:30:00,27.47,27.48,27.31,27.42,59700.0,24.9368,24.9459,24.7916,24.8914,59700.0
2009-06-18 12:00:00,27.43,27.43,27.22,27.26,98500.0,24.9005,24.9005,24.7099,24.7462,98500.0
2009-06-18 12:30:00,27.26,27.28,27.16,27.24,125900.0,24.7462,24.7643,24.6554,24.728,125900.0
2009-06-18 13:00:00,27.23,27.26,27.12,27.25,172000.0,24.7189,24.7462,24.6191,24.7371,172000.0
2009-06-18 13:30:00,27.25,27.3,27.14,27.14,115400.0,24.7371,24.7825,24.6372,24.6372,115400.0
2009-06-18 14:00:00,27.15,27.17,27.02,27.12,192900.0,24.6463,24.6645,24.5283,24.6191,192900.0
2009-06-18 14:30:00,27.11,27.17,27.07,27.16,143000.0,24.61,24.6645,24.5737,24.6554,143000.0
2009-06-18 15:00:00,27.17,27.18,27.09,27.16,243100.0,24.6645,24.6736,24.5919,24.6554,243100.0
2009-06-18 15:30:00,27.16,27.22,26.95,27.16,817000.0,24.6554,24.7099,24.4648,24.6554,817000.0
2009-06-19 09:30:00,27.7,27.7,27.29,27.38,847500.0,25.1456,25.1456,24.7734,24.8551,847500.0
2009-06-19 10:00:00,27.38,27.54,27.36,27.51,117300.0,24.8551,25.0004,24.837,24.9731,117300.0
2009-06-19 10:30:00,27.52,27.71,27.51,27.68,125300.0,24.9822,25.1547,24.9731,25.1275,125300.0
2009-06-19 11:00:00,27.69,27.71,27.52,27.56,113300.0,25.1365,25.1547,24.9822,25.0185,113300.0
2009-06-19 11:30:00,27.56,27.57,27.44,27.5,87100.0,25.0185,25.0276,24.9096,24.9641,87100.0
2009-06-19 12:00:00,27.49,27.51,27.35,27.37,101800.0,24.955,24.9731,24.8279,24.846,101800.0
2009-06-19 12:30:00,27.38,27.38,27.28,27.28,97500.0,24.8551,24.8551,24.7643,24.7643,97500.0
2009-06-19 13:00:00,27.29,27.33,27.26,27.29,99900.0,24.7734,24.8097,24.7462,24.7734,99900.0
2009-06-19 13:30:00,27.3,27.35,27.2,27.2,98900.0,24.7825,24.8279,24.6917,24.6917,98900.0
2009-06-19 14:00:00,27.2,27.22,27.05,27.09,115500.0,24.6917,24.7099,24.5555,24.5919,115500.0
2009-06-19 14:30:00,27.09,27.24,27.08,27.24,111100.0,24.5919,24.728,24.5828,24.728,111100.0
2009-06-19 15:00:00,27.23,27.47,27.23,27.47,237300.0,24.7189,24.9368,24.7189,24.9368,237300.0
2009-06-19 15:30:00,27.47,27.5,27.33,27.38,442400.0,24.9368,24.9641,24.8097,24.8551,442400.0
2009-06-22 09:30:00,27.1,27.21,26.87,26.99,201200.0,24.6009,24.7008,24.3921,24.5011,201200.0
2009-06-22 10:00:00,26.99,26.99,26.88,26.94,160800.0,24.5011,24.5011,24.4012,24.4557,160800.0
2009-06-22 10:30:00,26.94,26.95,26.78,26.9,128100.0,24.4557,24.4648,24.3104,24.4194,128100.0
2009-06-22 11:00:00,26.9,26.99,26.86,26.9,105900.0,24.4194,24.5011,24.3831,24.4194,105900.0
2009-06-22 11:30:00,26.9,26.91,26.79,26.86,204800.0,24.4194,24.4285,24.3195,24.3831,204800.0
2009-06-22 12:00:00,26.85,26.95,26.82,26.88,129600.0,24.374,24.4648,24.3468,24.4012,129600.0
2009-06-22 12:30:00,26.88,26.9,26.81,26.88,168600.0,24.4012,24.4194,24.3377,24.4012,168600.0
2009-06-22 13:00:00,26.87,26.88,26.72,26.79,174400.0,24.3921,24.4012,24.256,24.3195,174400.0
2009-06-22 13:30:00,26.8,26.93,26.79,26.9,108300.0,24.3286,24.4466,24.3195,24.4194,108300.0
2009-06-22 14:00:00,26.9,26.92,26.74,26.75,169500.0,24.4194,24.4375,24.2741,24.2832,169500.0
2009-06-22 14:30:00,26.76,26.9,26.75,26.89,181100.0,24.2923,24.4194,24.2832,24.4103,181100.0
2009-06-22 15:00:00,26.88,26.94,26.73,26.76,223400.0,24.4012,24.4557,24.2651,24.2923,223400.0
2009-06-22 15:30:00,26.76,26.89,26.53,26.59,1143600.0,24.2923,24.4103,24.0835,24.138,1143600.0
2009-06-23 09:30:00,26.68,27.04,26.54,26.86,263800.0,24.2197,24.5465,24.0926,24.3831,263800.0
2009-06-23 10:00:00,26.84,26.89,26.6,26.68,240400.0,24.3649,24.4103,24.147,24.2197,240400.0
2009-06-23 10:30:00,26.68,26.79,26.55,26.71,250200.0,24.2197,24.3195,24.1017,24.2469,250200.0
2009-06-23 11:00:00,26.71,26.78,26.53,26.76,147100.0,24.2469,24.3104,24.0835,24.2923,147100.0
2009-06-23 11:30:00,26.76,26.97,26.74,26.89,161100.0,24.2923,24.4829,24.2741,24.4103,161100.0
2009-06-23 12:00:00,26.91,26.93,26.73,26.75,185900.0,24.4285,24.4466,24.2651,24.2832,185900.0
2009-06-23 12:30:00,26.75,26.85,26.68,26.72,223300.0,24.2832,24.374,24.2197,24.256,223300.0
2009-06-23 13:00:00,26.73,26.8,26.7,26.7,167000.0,24.2651,24.3286,24.2378,24.2378,167000.0
2009-06-23 13:30:00,26.7,26.77,26.59,26.59,109000.0,24.2378,24.3014,24.138,24.138,109000.0
2009-06-23 14:00:00,26.59,26.78,26.58,26.7,237900.0,24.138,24.3104,24.1289,24.2378,237900.0
2009-06-23 14:30:00,26.69,26.73,26.64,26.65,214600.0,24.2287,24.2651,24.1834,24.1924,214600.0
2009-06-23 15:00:00,26.66,26.72,26.59,26.72,239600.0,24.2015,24.256,24.138,24.256,239600.0
2009-06-23 15:30:00,26.71,26.82,26.63,26.79,696000.0,24.2469,24.3468,24.1743,24.3195,696000.0
2009-06-24 09:30:00,26.81,26.99,26.75,26.92,155800.0,24.3377,24.5011,24.2832,24.4375,155800.0
2009-06-24 10:00:00,26.91,27.07,26.86,27.0,250700.0,24.4285,24.5737,24.3831,24.5102,250700.0
2009-06-24 10:30:00,27.01,27.2,26.96,27.18,208900.0,24.5192,24.6917,24.4738,24.6736,208900.0
2009-06-24 11:00:00,27.18,27.26,27.15,27.23,82800.0,24.6736,24.7462,24.6463,24.7189,82800.0
2009-06-24 11:30:00,27.23,27.24,27.02,27.06,75000.0,24.7189,24.728,24.5283,24.5646,75000.0
2009-06-24 12:00:00,27.05,27.08,26.97,26.98,90900.0,24.5555,24.5828,24.4829,24.492,90900.0
2009-06-24 12:30:00,26.97,26.98,26.83,26.85,106200.0,24.4829,24.492,24.3558,24.374,106200.0
2009-06-24 13:00:00,26.84,26.86,26.83,26.83,99900.0,24.3649,24.3831,24.3558,24.3558,99900.0
2009-06-24 13:30:00,26.83,26.84,26.72,26.73,114700.0,24.3558,24.3649,24.256,24.2651,114700.0
2009-06-24 14:00:00,26.74,26.81,26.54,26.62,208800.0,24.2741,24.3377,24.0926,24.1652,208800.0
2009-06-24 14:30:00,26.61,26.7,26.49,26.64,340100.0,24.1561,24.2378,24.0472,24.1834,340100.0
2009-06-24 15:00:00,26.65,26.69,26.48,26.57,283900.0,24.1924,24.2287,24.0381,24.1198,283900.0
2009-06-24 15:30:00,26.56,26.67,26.46,26.64,454800.0,24.1107,24.2106,24.02,24.1834,454800.0
2009-06-25 09:30:00,26.79,26.79,26.31,26.55,278300.0,24.3195,24.3195,23.8838,24.1017,278300.0
2009-06-25 10:00:00,26.56,26.77,26.54,26.72,191800.0,24.1107,24.3014,24.0926,24.256,191800.0
2009-06-25 10:30:00,26.73,26.84,26.71,26.83,101200.0,24.2651,24.3649,24.2469,24.3558,101200.0
2009-06-25 11:00:00,26.83,27.1,26.8,27.1,99400.0,24.3558,24.6009,24.3286,24.6009,99400.0
2009-06-25 11:30:00,27.11,27.3,27.1,27.28,112100.0,24.61,24.7825,24.6009,24.7643,112100.0
2009-06-25 12:00:00,27.28,27.33,27.22,27.33,88900.0,24.7643,24.8097,24.7099,24.8097,88900.0
2009-06-25 12:30:00,27.33,27.35,27.22,27.27,140500.0,24.8097,24.8279,24.7099,24.7553,140500.0
2009-06-25 13:00:00,27.27,27.44,27.26,27.42,155000.0,24.7553,24.9096,24.7462,24.8914,155000.0
2009-06-25 13:30:00,27.43,27.44,27.35,27.39,83500.0,24.9005,24.9096,24.8279,24.8642,83500.0
2009-06-25 14:00:00,27.4,27.4,27.24,27.29,81600.0,24.8733,24.8733,24.728,24.7734,81600.0
2009-06-25 14:30:00,27.3,27.33,27.19,27.25,148900.0,24.7825,24.8097,24.6826,24.7371,148900.0
2009-06-25 15:00:00,27.26,27.41,27.22,27.4,199000.0,24.7462,24.8824,24.7099,24.8733,199000.0
2009-06-25 15:30:00,27.4,27.57,27.17,27.55,651700.0,24.8733,25.0276,24.6645,25.0094,651700.0
2009-06-26 09:30:00,27.51,27.55,27.26,27.28,135000.0,24.9731,25.0094,24.7462,24.7643,135000.0
2009-06-26 10:00:00,27.28,27.37,27.2,27.32,96400.0,24.7643,24.846,24.6917,24.8006,96400.0
2009-06-26 10:30:00,27.33,27.36,27.22,27.33,77800.0,24.8097,24.837,24.7099,24.8097,77800.0
2009-06-26 11:00:00,27.33,27.34,27.24,27.28,76800.0,24.8097,24.8188,24.728,24.7643,76800.0
2009-06-26 11:30:00,27.29,27.29,27.14,27.21,66500.0,24.7734,24.7734,24.6372,24.7008,66500.0
2009-06-26 12:00:00,27.2,27.25,27.15,27.16,61000.0,24.6917,24.7371,24.6463,24.6554,61000.0
2009-06-26 12:30:00,27.17,27.25,27.15,27.23,52300.0,24.6645,24.7371,24.6463,24.7189,52300.0
2009-06-26 13:00:00,27.23,27.26,27.14,27.17,57600.0,24.7189,24.7462,24.6372,24.6645,57600.0
2009-06-26 13:30:00,27.16,27.16,27.01,27.11,91100.0,24.6554,24.6554,24.5192,24.61,91100.0
2009-06-26 14:00:00,27.11,27.16,27.08,27.15,51200.0,24.61,24.6554,24.5828,24.6463,51200.0
2009-06-26 14:30:00,27.15,27.18,27.09,27.17,119500.0,24.6463,24.6736,24.5919,24.6645,119500.0
2009-06-26 15:00:00,27.18,27.24,27.13,27.18,151100.0,24.6736,24.728,24.6282,24.6736,151100.0
2009-06-26 15:30:00,27.18,27.33,27.15,27.16,419200.0,24.6736,24.8097,24.6463,24.6554,419200.0
2009-06-29 09:30:00,27.28,27.35,26.94,26.95,170100.0,24.7643,24.8279,24.4557,24.4648,170100.0
2009-06-29 10:00:00,26.95,27.24,26.88,27.23,192500.0,24.4648,24.728,24.4012,24.7189,192500.0
2009-06-29 10:30:00,27.24,27.3,27.18,27.19,131800.0,24.728,24.7825,24.6736,24.6826,131800.0
2009-06-29 11:00:00,27.18,27.26,27.18,27.21,62400.0,24.6736,24.7462,24.6736,24.7008,62400.0
2009-06-29 11:30:00,27.22,27.33,27.2,27.28,52200.0,24.7099,24.8097,24.6917,24.7643,52200.0
2009-06-29 12:00:00,27.3,27.3,27.19,27.29,81400.0,24.7825,24.7825,24.6826,24.7734,81400.0
2009-06-29 12:30:00,27.29,27.29,27.21,27.21,51900.0,24.7734,24.7734,24.7008,24.7008,51900.0
2009-06-29 13:00:00,27.21,27.38,27.21,27.36,43000.0,24.7008,24.8551,24.7008,24.837,43000.0
2009-06-29 13:30:00,27.36,27.43,27.35,27.4,64100.0,24.837,24.9005,24.8279,24.8733,64100.0
2009-06-29 14:00:00,27.4,27.48,27.37,27.47,118900.0,24.8733,24.9459,24.846,24.9368,118900.0
2009-06-29 14:30:00,27.48,27.52,27.43,27.49,123700.0,24.9459,24.9822,24.9005,24.955,123700.0
2009-06-29 15:00:00,27.5,27.53,27.43,27.43,107400.0,24.9641,24.9913,24.9005,24.9005,107400.0
2009-06-29 15:30:00,27.43,27.52,27.35,27.4,560600.0,24.9005,24.9822,24.8279,24.8733,560600.0
2009-06-30 09:30:00,27.47,27.52,27.11,27.13,90200.0,24.9368,24.9822,24.61,24.6282,90200.0
2009-06-30 10:00:00,27.13,27.14,26.8,26.84,240800.0,24.6282,24.6372,24.3286,24.3649,240800.0
2009-06-30 10:30:00,26.84,26.93,26.69,26.9,169300.0,24.3649,24.4466,24.2287,24.4194,169300.0
2009-06-30 11:00:00,26.9,27.1,26.9,27.08,251300.0,24.4194,24.6009,24.4194,24.5828,251300.0
2009-06-30 11:30:00,27.07,27.2,26.99,27.19,231000.0,24.5737,24.6917,24.5011,24.6826,231000.0
2009-06-30 12:00:00,27.19,27.28,27.16,27.27,77800.0,24.6826,24.7643,24.6554,24.7553,77800.0
2009-06-30 12:30:00,27.27,27.3,27.24,27.29,59700.0,24.7553,24.7825,24.728,24.7734,59700.0
2009-06-30 13:00:00,27.29,27.29,27.21,27.25,106100.0,24.7734,24.7734,24.7008,24.7371,106100.0
2009-06-30 13:30:00,27.25,27.31,27.23,27.26,91200.0,24.7371,24.7916,24.7189,24.7462,91200.0
2009-06-30 14:00:00,27.26,27.34,27.24,27.32,171000.0,24.7462,24.8188,24.728,24.8006,171000.0
2009-06-30 14:30:00,27.31,27.48,27.3,27.42,199300.0,24.7916,24.9459,24.7825,24.8914,199300.0
2009-06-30 15:00:00,27.42,27.44,27.3,27.36,159900.0,24.8914,24.9096,24.7825,24.837,159900.0
2009-06-30 15:30:00,27.37,27.57,27.31,27.4,825400.0,24.846,25.0276,24.7916,24.8733,825400.0
2009-07-01 09:30:00,27.52,27.57,27.37,27.51,252800.0,24.9822,25.0276,24.846,24.9731,252800.0
2009-07-01 10:00:00,27.51,27.59,27.31,27.57,206300.0,24.9731,25.0458,24.7916,25.0276,206300.0
2009-07-01 10:30:00,27.57,27.6,27.45,27.47,112500.0,25.0276,25.0548,24.9187,24.9368,112500.0
2009-07-01 11:00:00,27.46,27.53,27.43,27.48,150300.0,24.9277,24.9913,24.9005,24.9459,150300.0
2009-07-01 11:30:00,27.48,27.53,27.4,27.44,130600.0,24.9459,24.9913,24.8733,24.9096,130600.0
2009-07-01 12:00:00,27.45,27.56,27.4,27.54,93900.0,24.9187,25.0185,24.8733,25.0004,93900.0
2009-07-01 12:30:00,27.54,27.59,27.46,27.46,68400.0,25.0004,25.0458,24.9277,24.9277,68400.0
2009-07-01 13:00:00,27.47,27.6,27.46,27.59,67600.0,24.9368,25.0548,24.9277,25.0458,67600.0
2009-07-01 13:30:00,27.59,27.67,27.57,27.6,88300.0,25.0458,25.1184,25.0276,25.0548,88300.0
2009-07-01 14:00:00,27.6,27.61,27.51,27.57,62500.0,25.0548,25.0639,24.9731,25.0276,62500.0
2009-07-01 14:30:00,27.58,27.59,27.5,27.52,80000.0,25.0367,25.0458,24.9641,24.9822,80000.0
2009-07-01 15:00:00,27.53,27.57,27.46,27.48,121300.0,24.9913,25.0276,24.9277,24.9459,121300.0
2009-07-01 15:30:00,27.48,27.54,27.35,27.4,354100.0,24.9459,25.0004,24.8279,24.8733,354100.0
2009-07-02 09:30:00,26.79,27.03,26.66,26.81,200700.0,24.3195,24.5374,24.2015,24.3377,200700.0
2009-07-02 10:00:00,26.81,26.87,26.69,26.78,207700.0,24.3377,24.3921,24.2287,24.3104,207700.0
2009-07-02 10:30:00,26.77,26.95,26.74,26.84,184700.0,24.3014,24.4648,24.2741,24.3649,184700.0
2009-07-02 11:00:00,26.84,26.9,26.74,26.76,80700.0,24.3649,24.4194,24.2741,24.2923,80700.0
2009-07-02 11:30:00,26.76,26.76,26.61,26.61,91000.0,24.2923,24.2923,24.1561,24.1561,91000.0
2009-07-02 12:00:00,26.61,26.67,26.59,26.6,63300.0,24.1561,24.2106,24.138,24.147,63300.0
2009-07-02 12:30:00,26.6,26.6,26.5,26.5,82700.0,24.147,24.147,24.0563,24.0563,82700.0
2009-07-02 13:00:00,26.5,26.53,26.44,26.44,77300.0,24.0563,24.0835,24.0018,24.0018,77300.0
2009-07-02 13:30:00,26.44,26.48,26.41,26.47,63100.0,24.0018,24.0381,23.9746,24.029,63100.0
2009-07-02 14:00:00,26.47,26.5,26.42,26.42,71300.0,24.029,24.0563,23.9836,23.9836,71300.0
2009-07-02 14:30:00,26.42,26.46,26.4,26.43,86400.0,23.9836,24.02,23.9655,23.9927,86400.0
2009-07-02 15:00:00,26.43,26.44,26.24,26.26,134700.0,23.9927,24.0018,23.8202,23.8384,134700.0
2009-07-02 15:30:00,26.25,26.29,26.07,26.17,633200.0,23.8293,23.8656,23.6659,23.7567,633200.0
2009-07-06 09:30:00,26.0,26.1,25.88,26.07,267300.0,23.6024,23.6932,23.4934,23.6659,267300.0
2009-07-06 10:00:00,26.05,26.24,26.05,26.1,259500.0,23.6478,23.8202,23.6478,23.6932,259500.0
2009-07-06 10:30:00,26.09,26.1,25.92,26.02,212900.0,23.6841,23.6932,23.5298,23.6205,212900.0
2009-07-06 11:00:00,26.02,26.1,25.99,26.08,134300.0,23.6205,23.6932,23.5933,23.675,134300.0
2009-07-06 11:30:00,26.07,26.34,26.07,26.27,218400.0,23.6659,23.911,23.6659,23.8475,218400.0
2009-07-06 12:00:00,26.27,26.4,26.26,26.37,107100.0,23.8475,23.9655,23.8384,23.9383,107100.0
2009-07-06 12:30:00,26.37,26.38,26.25,26.35,92500.0,23.9383,23.9473,23.8293,23.9201,92500.0
2009-07-06 13:00:00,26.36,26.45,26.34,26.41,99100.0,23.9292,24.0109,23.911,23.9746,99100.0
2009-07-06 13:30:00,26.41,26.46,26.37,26.39,91800.0,23.9746,24.02,23.9383,23.9564,91800.0
2009-07-06 14:00:00,26.38,26.43,26.29,26.3,131700.0,23.9473,23.9927,23.8656,23.8747,131700.0
2009-07-06 14:30:00,26.31,26.39,26.29,26.34,124400.0,23.8838,23.9564,23.8656,23.911,124400.0
2009-07-06 15:00:00,26.34,26.47,26.3,26.42,201800.0,23.911,24.029,23.8747,23.9836,201800.0
2009-07-06 15:30:00,26.42,26.63,26.36,26.6,659100.0,23.9836,24.1743,23.9292,24.147,659100.0
2009-07-07 09:30:00,26.26,26.46,26.15,26.44,285800.0,23.8384,24.02,23.7385,24.0018,285800.0
2009-07-07 10:00:00,26.44,26.44,26.27,26.42,290300.0,24.0018,24.0018,23.8475,23.9836,290300.0
2009-07-07 10:30:00,26.42,26.43,26.24,26.26,212700.0,23.9836,23.9927,23.8202,23.8384,212700.0
2009-07-07 11:00:00,26.26,26.28,26.15,26.15,233000.0,23.8384,23.8566,23.7385,23.7385,233000.0
2009-07-07 11:30:00,26.14,26.19,26.1,26.19,128100.0,23.7295,23.7749,23.6932,23.7749,128100.0
2009-07-07 12:00:00,26.19,26.21,26.08,26.11,86900.0,23.7749,23.793,23.675,23.7022,86900.0
2009-07-07 12:30:00,26.11,26.22,26.1,26.18,93900.0,23.7022,23.8021,23.6932,23.7658,93900.0
2009-07-07 13:00:00,26.17,26.27,26.13,26.23,111200.0,23.7567,23.8475,23.7204,23.8112,111200.0
2009-07-07 13:30:00,26.23,26.33,26.14,26.22,123700.0,23.8112,23.9019,23.7295,23.8021,123700.0
2009-07-07 14:00:00,26.23,26.23,26.12,26.19,120900.0,23.8112,23.8112,23.7113,23.7749,120900.0
2009-07-07 14:30:00,26.19,26.23,26.06,26.13,220200.0,23.7749,23.8112,23.6568,23.7204,220200.0
2009-07-07 15:00:00,26.12,26.17,26.0,26.17,346900.0,23.7113,23.7567,23.6024,23.7567,346900.0
2009-07-07 15:30:00,26.16,26.18,25.94,25.95,559300.0,23.7476,23.7658,23.5479,23.557,559300.0
2009-07-08 09:30:00,26.09,26.15,25.95,26.0,145000.0,23.6841,23.7385,23.557,23.6024,145000.0
2009-07-08 10:00:00,26.01,26.13,25.94,26.01,193300.0,23.6115,23.7204,23.5479,23.6115,193300.0
2009-07-08 10:30:00,26.0,26.0,25.79,25.8,213300.0,23.6024,23.6024,23.4117,23.4208,213300.0
2009-07-08 11:00:00,25.8,25.88,25.62,25.65,238200.0,23.4208,23.4934,23.2574,23.2847,238200.0
2009-07-08 11:30:00,25.66,25.79,25.64,25.7,209200.0,23.2937,23.4117,23.2756,23.33,209200.0
2009-07-08 12:00:00,25.7,25.71,25.45,25.46,193900.0,23.33,23.3391,23.1031,23.1122,193900.0
2009-07-08 12:30:00,25.47,25.51,25.41,25.47,262000.0,23.1212,23.1576,23.0668,23.1212,262000.0
2009-07-08 13:00:00,25.47,25.68,25.41,25.63,277500.0,23.1212,23.3119,23.0668,23.2665,277500.0
2009-07-08 13:30:00,25.63,25.68,25.49,25.51,146600.0,23.2665,23.3119,23.1394,23.1576,146600.0
2009-07-08 14:00:00,25.51,25.53,25.27,25.36,315400.0,23.1576,23.1757,22.9397,23.0214,315400.0
2009-07-08 14:30:00,25.35,25.54,25.32,25.49,227800.0,23.0123,23.1848,22.9851,23.1394,227800.0
2009-07-08 15:00:00,25.5,25.62,25.4,25.41,388100.0,23.1485,23.2574,23.0577,23.0668,388100.0
2009-07-08 15:30:00,25.41,25.74,25.39,25.67,884200.0,23.0668,23.3664,23.0486,23.3028,884200.0
2009-07-09 09:30:00,25.88,26.1,25.72,25.86,206600.0,23.4934,23.6932,23.3482,23.4753,206600.0
2009-07-09 10:00:00,25.87,25.9,25.61,25.63,207300.0,23.4844,23.5116,23.2483,23.2665,207300.0
2009-07-09 10:30:00,25.64,25.8,25.58,25.78,210800.0,23.2756,23.4208,23.2211,23.4027,210800.0
2009-07-09 11:00:00,25.77,25.77,25.61,25.71,138400.0,23.3936,23.3936,23.2483,23.3391,138400.0
2009-07-09 11:30:00,25.71,25.85,25.67,25.75,112300.0,23.3391,23.4662,23.3028,23.3754,112300.0
2009-07-09 12:00:00,25.74,25.92,25.7,25.88,138300.0,23.3664,23.5298,23.33,23.4934,138300.0
2009-07-09 12:30:00,25.88,25.96,25.87,25.95,87600.0,23.4934,23.5661,23.4844,23.557,87600.0
2009-07-09 13:00:00,25.95,25.97,25.83,25.86,138600.0,23.557,23.5751,23.4481,23.4753,138600.0
2009-07-09 13:30:00,25.86,25.91,25.82,25.88,82900.0,23.4753,23.5207,23.439,23.4934,82900.0
2009-07-09 14:00:00,25.87,26.0,25.84,25.93,117400.0,23.4844,23.6024,23.4571,23.5388,117400.0
2009-07-09 14:30:00,25.93,25.97,25.76,25.76,131600.0,23.5388,23.5751,23.3845,23.3845,131600.0
2009-07-09 15:00:00,25.76,25.81,25.7,25.73,176100.0,23.3845,23.4299,23.33,23.3573,176100.0
2009-07-09 15:30:00,25.74,25.81,25.66,25.8,453900.0,23.3664,23.4299,23.2937,23.4208,453900.0
2009-07-10 09:30:00,25.54,25.8,25.54,25.63,201000.0,23.1848,23.4208,23.1848,23.2665,201000.0
2009-07-10 10:00:00,25.63,25.7,25.3,25.66,177700.0,23.2665,23.33,22.9669,23.2937,177700.0
2009-07-10 10:30:00,25.67,25.7,25.55,25.55,127900.0,23.3028,23.33,23.1939,23.1939,127900.0
2009-07-10 11:00:00,25.56,25.56,25.38,25.44,211200.0,23.203,23.203,23.0395,23.094,211200.0
2009-07-10 11:30:00,25.44,25.53,25.4,25.51,84700.0,23.094,23.1757,23.0577,23.1576,84700.0
2009-07-10 12:00:00,25.51,25.69,25.48,25.68,59400.0,23.1576,23.321,23.1303,23.3119,59400.0
2009-07-10 12:30:00,25.68,25.86,25.66,25.76,81300.0,23.3119,23.4753,23.2937,23.3845,81300.0
2009-07-10 13:00:00,25.77,25.82,25.7,25.7,82800.0,23.3936,23.439,23.33,23.33,82800.0
2009-07-10 13:30:00,25.7,25.83,25.7,25.77,87600.0,23.33,23.4481,23.33,23.3936,87600.0
2009-07-10 14:00:00,25.78,25.78,25.69,25.73,102700.0,23.4027,23.4027,23.321,23.3573,102700.0
2009-07-10 14:30:00,25.73,25.83,25.72,25.78,121300.0,23.3573,23.4481,23.3482,23.4027,121300.0
2009-07-10 15:00:00,25.78,25.83,25.7,25.71,164900.0,23.4027,23.4481,23.33,23.3391,164900.0
2009-07-10 15:30:00,25.71,25.88,25.67,25.71,516700.0,23.3391,23.4934,23.3028,23.3391,516700.0
2009-07-13 09:30:00,26.05,26.13,25.76,25.91,145600.0,23.6478,23.7204,23.3845,23.5207,145600.0
2009-07-13 10:00:00,25.9,26.08,25.76,26.08,146400.0,23.5116,23.675,23.3845,23.675,146400.0
2009-07-13 10:30:00,26.08,26.18,26.08,26.13,106700.0,23.675,23.7658,23.675,23.7204,106700.0
2009-07-13 11:00:00,26.13,26.16,25.99,26.06,89400.0,23.7204,23.7476,23.5933,23.6568,89400.0
2009-07-13 11:30:00,26.06,26.21,26.05,26.12,196400.0,23.6568,23.793,23.6478,23.7113,196400.0
2009-07-13 12:00:00,26.13,26.18,26.04,26.08,48600.0,23.7204,23.7658,23.6387,23.675,48600.0
2009-07-13 12:30:00,26.09,26.13,26.03,26.05,46000.0,23.6841,23.7204,23.6296,23.6478,46000.0
2009-07-13 13:00:00,26.05,26.21,26.05,26.18,60100.0,23.6478,23.793,23.6478,23.7658,60100.0
2009-07-13 13:30:00,26.18,26.19,26.1,26.14,84900.0,23.7658,23.7749,23.6932,23.7295,84900.0
2009-07-13 14:00:00,26.14,26.24,26.1,26.23,84600.0,23.7295,23.8202,23.6932,23.8112,84600.0
2009-07-13 14:30:00,26.23,26.25,26.16,26.2,146400.0,23.8112,23.8293,23.7476,23.7839,146400.0
2009-07-13 15:00:00,26.19,26.34,26.18,26.32,246800.0,23.7749,23.911,23.7658,23.8929,246800.0
2009-07-13 15:30:00,26.32,26.67,26.29,26.64,949900.0,23.8929,24.2106,23.8656,24.1834,949900.0
2009-07-14 09:30:00,26.71,26.75,26.41,26.43,187800.0,24.2469,24.2832,23.9746,23.9927,187800.0
2009-07-14 10:00:00,26.42,26.5,26.31,26.36,145200.0,23.9836,24.0563,23.8838,23.9292,145200.0
2009-07-14 10:30:00,26.36,26.36,26.21,26.26,117600.0,23.9292,23.9292,23.793,23.8384,117600.0
2009-07-14 11:00:00,26.25,26.41,26.21,26.38,134800.0,23.8293,23.9746,23.793,23.9473,134800.0
2009-07-14 11:30:00,26.37,26.49,26.32,26.42,96100.0,23.9383,24.0472,23.8929,23.9836,96100.0
2009-07-14 12:00:00,26.41,26.53,26.31,26.35,75900.0,23.9746,24.0835,23.8838,23.9201,75900.0
2009-07-14 12:30:00,26.37,26.42,26.31,26.36,49200.0,23.9383,23.9836,23.8838,23.9292,49200.0
2009-07-14 13:00:00,26.37,26.43,26.35,26.36,55500.0,23.9383,23.9927,23.9201,23.9292,55500.0
2009-07-14 13:30:00,26.36,26.39,26.29,26.31,74900.0,23.9292,23.9564,23.8656,23.8838,74900.0
2009-07-14 14:00:00,26.3,26.32,26.17,26.25,133800.0,23.8747,23.8929,23.7567,23.8293,133800.0
2009-07-14 14:30:00,26.24,26.33,26.22,26.31,135800.0,23.8202,23.9019,23.8021,23.8838,135800.0
2009-07-14 15:00:00,26.31,26.34,26.26,26.27,274000.0,23.8838,23.911,23.8384,23.8475,274000.0
2009-07-14 15:30:00,26.27,26.38,26.21,26.33,537700.0,23.8475,23.9473,23.793,23.9019,537700.0
2009-07-15 09:30:00,26.66,27.08,26.66,27.05,208700.0,24.2015,24.5828,24.2015,24.5555,208700.0
2009-07-15 10:00:00,27.06,27.08,26.91,27.06,139300.0,24.5646,24.5828,24.4285,24.5646,139300.0
2009-07-15 10:30:00,27.06,27.1,26.92,26.93,127000.0,24.5646,24.6009,24.4375,24.4466,127000.0
2009-07-15 11:00:00,26.94,27.09,26.93,27.07,129200.0,24.4557,24.5919,24.4466,24.5737,129200.0
2009-07-15 11:30:00,27.07,27.17,27.07,27.11,142600.0,24.5737,24.6645,24.5737,24.61,142600.0
2009-07-15 12:00:00,27.12,27.13,27.07,27.12,120300.0,24.6191,24.6282,24.5737,24.6191,120300.0
2009-07-15 12:30:00,27.11,27.11,27.01,27.05,142200.0,24.61,24.61,24.5192,24.5555,142200.0
2009-07-15 13:00:00,27.05,27.08,27.02,27.06,115000.0,24.5555,24.5828,24.5283,24.5646,115000.0
2009-07-15 13:30:00,27.06,27.2,27.05,27.15,119000.0,24.5646,24.6917,24.5555,24.6463,119000.0
2009-07-15 14:00:00,27.14,27.28,27.07,27.28,166900.0,24.6372,24.7643,24.5737,24.7643,166900.0
2009-07-15 14:30:00,27.28,27.46,27.27,27.44,335900.0,24.7643,24.9277,24.7553,24.9096,335900.0
2009-07-15 15:00:00,27.43,27.59,27.4,27.47,319700.0,24.9005,25.0458,24.8733,24.9368,319700.0
2009-07-15 15:30:00,27.46,27.63,27.39,27.47,971100.0,24.9277,25.0821,24.8642,24.9368,971100.0
2009-07-16 09:30:00,27.47,27.56,27.26,27.42,188000.0,24.9368,25.0185,24.7462,24.8914,188000.0
2009-07-16 10:00:00,27.41,27.41,27.17,27.35,104000.0,24.8824,24.8824,24.6645,24.8279,104000.0
2009-07-16 10:30:00,27.35,27.49,27.33,27.33,77900.0,24.8279,24.955,24.8097,24.8097,77900.0
2009-07-16 11:00:00,27.33,27.46,27.28,27.36,76200.0,24.8097,24.9277,24.7643,24.837,76200.0
2009-07-16 11:30:00,27.35,27.39,27.26,27.37,74800.0,24.8279,24.8642,24.7462,24.846,74800.0
2009-07-16 12:00:00,27.37,27.45,27.37,27.43,47600.0,24.846,24.9187,24.846,24.9005,47600.0
2009-07-16 12:30:00,27.42,27.45,27.31,27.31,65900.0,24.8914,24.9187,24.7916,24.7916,65900.0
2009-07-16 13:00:00,27.3,27.33,27.22,27.23,66200.0,24.7825,24.8097,24.7099,24.7189,66200.0
2009-07-16 13:30:00,27.23,27.49,27.22,27.46,83000.0,24.7189,24.955,24.7099,24.9277,83000.0
2009-07-16 14:00:00,27.46,27.49,27.43,27.44,144800.0,24.9277,24.955,24.9005,24.9096,144800.0
2009-07-16 14:30:00,27.44,27.58,27.43,27.53,147300.0,24.9096,25.0367,24.9005,24.9913,147300.0
2009-07-16 15:00:00,27.53,27.54,27.44,27.5,152900.0,24.9913,25.0004,24.9096,24.9641,152900.0
2009-07-16 15:30:00,27.51,27.69,27.48,27.5,458100.0,24.9731,25.1365,24.9459,24.9641,458100.0
2009-07-17 09:30:00,27.53,27.61,27.15,27.19,384300.0,24.9913,25.0639,24.6463,24.6826,384300.0
2009-07-17 10:00:00,27.2,27.42,27.14,27.37,106000.0,24.6917,24.8914,24.6372,24.846,106000.0
2009-07-17 10:30:00,27.39,27.46,27.29,27.33,51700.0,24.8642,24.9277,24.7734,24.8097,51700.0
2009-07-17 11:00:00,27.33,27.34,27.22,27.29,50500.0,24.8097,24.8188,24.7099,24.7734,50500.0
2009-07-17 11:30:00,27.29,27.34,27.27,27.33,48500.0,24.7734,24.8188,24.7553,24.8097,48500.0
2009-07-17 12:00:00,27.33,27.43,27.31,27.36,61200.0,24.8097,24.9005,24.7916,24.837,61200.0
2009-07-17 12:30:00,27.36,27.43,27.33,27.35,47000.0,24.837,24.9005,24.8097,24.8279,47000.0
2009-07-17 13:00:00,27.36,27.42,27.35,27.42,45200.0,24.837,24.8914,24.8279,24.8914,45200.0
2009-07-17 13:30:00,27.42,27.57,27.41,27.51,44000.0,24.8914,25.0276,24.8824,24.9731,44000.0
2009-07-17 14:00:00,27.51,27.54,27.44,27.49,39900.0,24.9731,25.0004,24.9096,24.955,39900.0
2009-07-17 14:30:00,27.49,27.54,27.43,27.47,46400.0,24.955,25.0004,24.9005,24.9368,46400.0
2009-07-17 15:00:00,27.46,27.48,27.39,27.41,60100.0,24.9277,24.9459,24.8642,24.8824,60100.0
2009-07-17 15:30:00,27.42,27.44,27.31,27.44,239800.0,24.8914,24.9096,24.7916,24.9096,239800.0
2009-07-20 09:30:00,27.56,27.75,27.53,27.67,151600.0,25.0185,25.191,24.9913,25.1184,151600.0
2009-07-20 10:00:00,27.67,27.83,27.67,27.75,137700.0,25.1184,25.2636,25.1184,25.191,137700.0
2009-07-20 10:30:00,27.75,27.75,27.58,27.62,70500.0,25.191,25.191,25.0367,25.073,70500.0
2009-07-20 11:00:00,27.62,27.62,27.52,27.58,54500.0,25.073,25.073,24.9822,25.0367,54500.0
2009-07-20 11:30:00,27.6,27.7,27.59,27.69,51700.0,25.0548,25.1456,25.0458,25.1365,51700.0
2009-07-20 12:00:00,27.68,27.78,27.68,27.77,54400.0,25.1275,25.2182,25.1275,25.2092,54400.0
2009-07-20 12:30:00,27.77,27.81,27.72,27.73,62400.0,25.2092,25.2455,25.1638,25.1728,62400.0
2009-07-20 13:00:00,27.72,27.77,27.63,27.73,40100.0,25.1638,25.2092,25.0821,25.1728,40100.0
2009-07-20 13:30:00,27.72,27.78,27.66,27.75,57800.0,25.1638,25.2182,25.1093,25.191,57800.0
2009-07-20 14:00:00,27.74,27.84,27.7,27.74,91400.0,25.1819,25.2727,25.1456,25.1819,91400.0
2009-07-20 14:30:00,27.75,27.81,27.74,27.78,59800.0,25.191,25.2455,25.1819,25.2182,59800.0
2009-07-20 15:00:00,27.79,27.82,27.75,27.78,229200.0,25.2273,25.2545,25.191,25.2182,229200.0
2009-07-20 15:30:00,27.77,27.81,27.69,27.75,390900.0,25.2092,25.2455,25.1365,25.191,390900.0
2009-07-21 09:30:00,27.9,28.29,27.89,28.22,184300.0,25.3272,25.6812,25.3181,25.6177,184300.0
2009-07-21 10:00:00,28.21,28.27,27.94,27.94,180300.0,25.6086,25.663,25.3635,25.3635,180300.0
2009-07-21 10:30:00,27.95,28.05,27.81,27.85,102500.0,25.3726,25.4633,25.2455,25.2818,102500.0
2009-07-21 11:00:00,27.86,27.97,27.76,27.96,84000.0,25.2909,25.3907,25.2001,25.3816,84000.0
2009-07-21 11:30:00,27.95,27.97,27.81,27.82,76600.0,25.3726,25.3907,25.2455,25.2545,76600.0
2009-07-21 12:00:00,27.81,27.89,27.75,27.8,46400.0,25.2455,25.3181,25.191,25.2364,46400.0
2009-07-21 12:30:00,27.79,27.83,27.72,27.76,39000.0,25.2273,25.2636,25.1638,25.2001,39000.0
2009-07-21 13:00:00,27.74,27.75,27.65,27.73,35400.0,25.1819,25.191,25.1002,25.1728,35400.0
2009-07-21 13:30:00,27.74,27.76,27.65,27.68,67400.0,25.1819,25.2001,25.1002,25.1275,67400.0
2009-07-21 14:00:00,27.69,27.75,27.65,27.74,68400.0,25.1365,25.191,25.1002,25.1819,68400.0
2009-07-21 14:30:00,27.74,27.83,27.67,27.78,118300.0,25.1819,25.2636,25.1184,25.2182,118300.0
2009-07-21 15:00:00,27.79,27.81,27.73,27.76,103500.0,25.2273,25.2455,25.1728,25.2001,103500.0
2009-07-21 15:30:00,27.77,27.92,27.76,27.92,295900.0,25.2092,25.3453,25.2001,25.3453,295900.0
2009-07-22 09:30:00,27.56,28.0,27.56,27.83,129900.0,25.0185,25.4179,25.0185,25.2636,129900.0
2009-07-22 10:00:00,27.83,27.95,27.78,27.82,144400.0,25.2636,25.3726,25.2182,25.2545,144400.0
2009-07-22 10:30:00,27.84,28.11,27.83,28.1,107500.0,25.2727,25.5178,25.2636,25.5087,107500.0
2009-07-22 11:00:00,28.1,28.21,28.08,28.14,63700.0,25.5087,25.6086,25.4906,25.545,63700.0
2009-07-22 11:30:00,28.14,28.17,28.03,28.1,42300.0,25.545,25.5723,25.4452,25.5087,42300.0
2009-07-22 12:00:00,28.1,28.38,28.08,28.3,116900.0,25.5087,25.7629,25.4906,25.6903,116900.0
2009-07-22 12:30:00,28.3,28.43,28.28,28.29,137100.0,25.6903,25.8083,25.6721,25.6812,137100.0
2009-07-22 13:00:00,28.29,28.31,28.13,28.15,76000.0,25.6812,25.6994,25.536,25.5541,76000.0
2009-07-22 13:30:00,28.14,28.22,28.09,28.22,86700.0,25.545,25.6177,25.4996,25.6177,86700.0
2009-07-22 14:00:00,28.22,28.25,28.1,28.16,86500.0,25.6177,25.6449,25.5087,25.5632,86500.0
2009-07-22 14:30:00,28.15,28.23,28.14,28.21,86300.0,25.5541,25.6267,25.545,25.6086,86300.0
2009-07-22 15:00:00,28.21,28.25,28.02,28.08,103600.0,25.6086,25.6449,25.4361,25.4906,103600.0
2009-07-22 15:30:00,28.08,28.15,28.03,28.06,260900.0,25.4906,25.5541,25.4452,25.4724,260900.0
2009-07-23 09:30:00,28.08,28.36,27.92,28.36,84400.0,25.4906,25.7447,25.3453,25.7447,84400.0
2009-07-23 10:00:00,28.34,28.53,28.3,28.49,97500.0,25.7266,25.8991,25.6903,25.8628,97500.0
2009-07-23 10:30:00,28.48,28.71,28.42,28.6,107800.0,25.8537,26.0625,25.7992,25.9626,107800.0
2009-07-23 11:00:00,28.59,28.94,28.57,28.91,159600.0,25.9535,26.2713,25.9354,26.244,159600.0
2009-07-23 11:30:00,28.91,28.98,28.83,28.9,102700.0,26.244,26.3076,26.1714,26.2349,102700.0
2009-07-23 12:00:00,28.9,28.94,28.82,28.89,79200.0,26.2349,26.2713,26.1623,26.2259,79200.0
2009-07-23 12:30:00,28.89,29.01,28.82,28.99,71300.0,26.2259,26.3348,26.1623,26.3166,71300.0
2009-07-23 13:00:00,28.98,29.07,28.93,29.03,82500.0,26.3076,26.3893,26.2622,26.353,82500.0
2009-07-23 13:30:00,29.02,29.05,28.95,28.95,99600.0,26.3439,26.3711,26.2803,26.2803,99600.0
2009-07-23 14:00:00,28.95,28.98,28.87,28.94,89900.0,26.2803,26.3076,26.2077,26.2713,89900.0
2009-07-23 14:30:00,28.94,29.04,28.91,29.0,112200.0,26.2713,26.362,26.244,26.3257,112200.0
2009-07-23 15:00:00,29.01,29.11,29.01,29.08,149200.0,26.3348,26.4256,26.3348,26.3983,149200.0
2009-07-23 15:30:00,29.07,29.16,29.0,29.02,558100.0,26.3893,26.471,26.3257,26.3439,558100.0
2009-07-24 09:30:00,28.91,29.15,28.79,28.94,126100.0,26.244,26.4619,26.1351,26.2713,126100.0
2009-07-24 10:00:00,28.94,29.12,28.9,29.12,128800.0,26.2713,26.4347,26.2349,26.4347,128800.0
2009-07-24 10:30:00,29.13,29.13,28.85,28.88,62600.0,26.4437,26.4437,26.1896,26.2168,62600.0
2009-07-24 11:00:00,28.88,29.06,28.87,28.96,73900.0,26.2168,26.3802,26.2077,26.2894,73900.0
2009-07-24 11:30:00,28.96,29.08,28.93,29.01,77200.0,26.2894,26.3983,26.2622,26.3348,77200.0
2009-07-24 12:00:00,29.02,29.09,28.98,29.05,35600.0,26.3439,26.4074,26.3076,26.3711,35600.0
2009-07-24 12:30:00,29.06,29.16,29.02,29.04,54300.0,26.3802,26.471,26.3439,26.362,54300.0
2009-07-24 13:00:00,29.05,29.18,29.02,29.16,28500.0,26.3711,26.4891,26.3439,26.471,28500.0
2009-07-24 13:30:00,29.17,29.34,29.17,29.26,110400.0,26.48,26.6344,26.48,26.5617,110400.0
2009-07-24 14:00:00,29.26,29.35,29.22,29.22,71400.0,26.5617,26.6435,26.5254,26.5254,71400.0
2009-07-24 14:30:00,29.24,29.39,29.23,29.33,75200.0,26.5436,26.6798,26.5345,26.6253,75200.0
2009-07-24 15:00:00,29.33,29.35,29.24,29.34,103300.0,26.6253,26.6435,26.5436,26.6344,103300.0
2009-07-24 15:30:00,29.34,29.38,29.28,29.29,202000.0,26.6344,26.6707,26.5799,26.589,202000.0
2009-07-27 09:30:00,29.3,29.58,29.16,29.51,102100.0,26.5981,26.8522,26.471,26.7887,102100.0
2009-07-27 10:00:00,29.55,29.79,29.5,29.57,126400.0,26.825,27.0429,26.7796,26.8432,126400.0
2009-07-27 10:30:00,29.55,29.56,29.4,29.48,63600.0,26.825,26.8341,26.6888,26.7615,63600.0
2009-07-27 11:00:00,29.48,29.6,29.46,29.56,48800.0,26.7615,26.8704,26.7433,26.8341,48800.0
2009-07-27 11:30:00,29.55,29.65,29.53,29.53,46400.0,26.825,26.9158,26.8069,26.8069,46400.0
2009-07-27 12:00:00,29.53,29.65,29.49,29.63,85300.0,26.8069,26.9158,26.7705,26.8976,85300.0
2009-07-27 12:30:00,29.62,29.68,29.56,29.62,53700.0,26.8886,26.943,26.8341,26.8886,53700.0
2009-07-27 13:00:00,29.62,29.67,29.54,29.57,69700.0,26.8886,26.9339,26.8159,26.8432,69700.0
2009-07-27 13:30:00,29.56,29.77,29.56,29.77,69100.0,26.8341,27.0247,26.8341,27.0247,69100.0
2009-07-27 14:00:00,29.78,29.78,29.64,29.69,80900.0,27.0338,27.0338,26.9067,26.9521,80900.0
2009-07-27 14:30:00,29.69,29.79,29.68,29.78,58200.0,26.9521,27.0429,26.943,27.0338,58200.0
2009-07-27 15:00:00,29.79,29.84,29.65,29.67,120100.0,27.0429,27.0883,26.9158,26.9339,120100.0
2009-07-27 15:30:00,29.68,29.78,29.53,29.76,403500.0,26.943,27.0338,26.8069,27.0156,403500.0
2009-07-28 09:30:00,29.51,29.66,29.45,29.53,123900.0,26.7887,26.9249,26.7342,26.8069,123900.0
2009-07-28 10:00:00,29.52,29.52,29.26,29.35,106400.0,26.7978,26.7978,26.5617,26.6435,106400.0
2009-07-28 10:30:00,29.33,29.51,29.3,29.44,88000.0,26.6253,26.7887,26.5981,26.7252,88000.0
2009-07-28 11:00:00,29.43,29.43,29.28,29.28,75200.0,26.7161,26.7161,26.5799,26.5799,75200.0
2009-07-28 11:30:00,29.29,29.36,29.2,29.35,67400.0,26.589,26.6525,26.5073,26.6435,67400.0
2009-07-28 12:00:00,29.35,29.41,29.32,29.34,83400.0,26.6435,26.6979,26.6162,26.6344,83400.0
2009-07-28 12:30:00,29.33,29.4,29.32,29.35,43100.0,26.6253,26.6888,26.6162,26.6435,43100.0
2009-07-28 13:00:00,29.35,29.36,29.21,29.24,120500.0,26.6435,26.6525,26.5164,26.5436,120500.0
2009-07-28 13:30:00,29.25,29.31,29.17,29.26,62800.0,26.5527,26.6071,26.48,26.5617,62800.0
2009-07-28 14:00:00,29.25,29.4,29.22,29.34,112500.0,26.5527,26.6888,26.5254,26.6344,112500.0
2009-07-28 14:30:00,29.34,29.47,29.28,29.32,118100.0,26.6344,26.7524,26.5799,26.6162,118100.0
2009-07-28 15:00:00,29.32,29.33,29.19,29.25,137600.0,26.6162,26.6253,26.4982,26.5527,137600.0
2009-07-28 15:30:00,29.24,29.42,29.24,29.35,259600.0,26.5436,26.707,26.5436,26.6435,259600.0
2009-07-29 09:30:00,29.19,29.32,28.95,29.13,90700.0,26.4982,26.6162,26.2803,26.4437,90700.0
2009-07-29 10:00:00,29.12,29.17,28.9,28.92,145100.0,26.4347,26.48,26.2349,26.2531,145100.0
2009-07-29 10:30:00,28.93,29.0,28.82,28.9,207100.0,26.2622,26.3257,26.1623,26.2349,207100.0
2009-07-29 11:00:00,28.9,28.93,28.77,28.79,105800.0,26.2349,26.2622,26.1169,26.1351,105800.0
2009-07-29 11:30:00,28.78,28.87,28.72,28.85,62600.0,26.126,26.2077,26.0715,26.1896,62600.0
2009-07-29 12:00:00,28.86,28.98,28.86,28.96,58200.0,26.1986,26.3076,26.1986,26.2894,58200.0
2009-07-29 12:30:00,28.96,29.03,28.91,28.92,49200.0,26.2894,26.353,26.244,26.2531,49200.0
2009-07-29 13:00:00,28.91,28.92,28.51,28.75,97000.0,26.244,26.2531,25.8809,26.0988,97000.0
2009-07-29 13:30:00,28.74,28.87,28.72,28.87,68900.0,26.0897,26.2077,26.0715,26.2077,68900.0
2009-07-29 14:00:00,28.87,28.88,28.75,28.83,85800.0,26.2077,26.2168,26.0988,26.1714,85800.0
2009-07-29 14:30:00,28.82,28.86,28.72,28.75,81300.0,26.1623,26.1986,26.0715,26.0988,81300.0
2009-07-29 15:00:00,28.75,28.88,28.75,28.87,72800.0,26.0988,26.2168,26.0988,26.2077,72800.0
2009-07-29 15:30:00,28.88,29.03,28.85,28.95,241300.0,26.2168,26.353,26.1896,26.2803,241300.0
2009-07-30 09:30:00,29.32,29.7,28.98,29.66,184300.0,26.6162,26.9612,26.3076,26.9249,184300.0
2009-07-30 10:00:00,29.69,29.89,29.6,29.64,150400.0,26.9521,27.1337,26.8704,26.9067,150400.0
2009-07-30 10:30:00,29.63,29.79,29.63,29.75,106200.0,26.8976,27.0429,26.8976,27.0066,106200.0
2009-07-30 11:00:00,29.75,29.8,29.66,29.7,78800.0,27.0066,27.052,26.9249,26.9612,78800.0
2009-07-30 11:30:00,29.7,29.7,29.54,29.56,105600.0,26.9612,26.9612,26.8159,26.8341,105600.0
2009-07-30 12:00:00,29.55,29.69,29.55,29.59,64400.0,26.825,26.9521,26.825,26.8613,64400.0
2009-07-30 12:30:00,29.57,29.7,29.57,29.6,50100.0,26.8432,26.9612,26.8432,26.8704,50100.0
2009-07-30 13:00:00,29.6,29.76,29.6,29.74,76200.0,26.8704,27.0156,26.8704,26.9975,76200.0
2009-07-30 13:30:00,29.73,29.84,29.7,29.72,86800.0,26.9884,27.0883,26.9612,26.9793,86800.0
2009-07-30 14:00:00,29.72,29.77,29.68,29.76,81800.0,26.9793,27.0247,26.943,27.0156,81800.0
2009-07-30 14:30:00,29.77,29.81,29.69,29.77,98100.0,27.0247,27.061,26.9521,27.0247,98100.0
2009-07-30 15:00:00,29.77,29.85,29.76,29.79,147100.0,27.0247,27.0973,27.0156,27.0429,147100.0
2009-07-30 15:30:00,29.77,29.78,29.49,29.58,510500.0,27.0247,27.0338,26.7705,26.8522,510500.0
2009-07-31 09:30:00,29.58,29.74,29.44,29.53,129900.0,26.8522,26.9975,26.7252,26.8069,129900.0
2009-07-31 10:00:00,29.52,29.59,29.3,29.53,64800.0,26.7978,26.8613,26.5981,26.8069,64800.0
2009-07-31 10:30:00,29.53,29.73,29.51,29.69,88400.0,26.8069,26.9884,26.7887,26.9521,88400.0
2009-07-31 11:00:00,29.69,29.76,29.64,29.69,61000.0,26.9521,27.0156,26.9067,26.9521,61000.0
2009-07-31 11:30:00,29.68,29.79,29.63,29.79,70100.0,26.943,27.0429,26.8976,27.0429,70100.0
2009-07-31 12:00:00,29.79,29.79,29.68,29.78,56000.0,27.0429,27.0429,26.943,27.0338,56000.0
2009-07-31 12:30:00,29.77,29.85,29.7,29.84,68100.0,27.0247,27.0973,26.9612,27.0883,68100.0
2009-07-31 13:00:00,29.84,29.86,29.81,29.84,85800.0,27.0883,27.1064,27.061,27.0883,85800.0
2009-07-31 13:30:00,29.84,29.92,29.82,29.9,63700.0,27.0883,27.1609,27.0701,27.1427,63700.0
2009-07-31 14:00:00,29.9,30.09,29.89,30.06,157700.0,27.1427,27.3152,27.1337,27.288,157700.0
2009-07-31 14:30:00,30.06,30.1,29.96,29.97,159000.0,27.288,27.3243,27.1972,27.2063,159000.0
2009-07-31 15:00:00,29.97,30.16,29.94,30.1,204200.0,27.2063,27.3788,27.179,27.3243,204200.0
2009-07-31 15:30:00,30.1,30.1,29.84,29.96,447700.0,27.3243,27.3243,27.0883,27.1972,447700.0
2009-08-03 09:30:00,30.25,31.42,30.25,31.39,549400.0,27.4605,28.5226,27.4605,28.4953,549400.0
2009-08-03 10:00:00,31.42,31.56,31.16,31.56,362700.0,28.5226,28.6497,28.2865,28.6497,362700.0
2009-08-03 10:30:00,31.55,31.95,30.77,31.63,289000.0,28.6406,29.0037,27.9325,28.7132,289000.0
2009-08-03 11:00:00,31.62,31.73,31.51,31.67,169200.0,28.7041,28.804,28.6043,28.7495,169200.0
2009-08-03 11:30:00,31.67,31.76,31.58,31.71,111300.0,28.7495,28.8312,28.6678,28.7858,111300.0
2009-08-03 12:00:00,31.71,31.97,31.7,31.85,154100.0,28.7858,29.0218,28.7767,28.9129,154100.0
2009-08-03 12:30:00,31.85,32.07,31.82,31.88,156800.0,28.9129,29.1126,28.8857,28.9401,156800.0
2009-08-03 13:00:00,31.88,31.92,31.72,31.75,105100.0,28.9401,28.9765,28.7949,28.8221,105100.0
2009-08-03 13:30:00,31.74,31.9,31.74,31.8,73000.0,28.8131,28.9583,28.8131,28.8675,73000.0
2009-08-03 14:00:00,31.8,31.92,31.8,31.83,121200.0,28.8675,28.9765,28.8675,28.8948,121200.0
2009-08-03 14:30:00,31.83,31.99,31.83,31.93,136800.0,28.8948,29.04,28.8948,28.9855,136800.0
2009-08-03 15:00:00,31.93,31.99,31.84,31.91,165600.0,28.9855,29.04,28.9038,28.9674,165600.0
2009-08-03 15:30:00,31.91,32.09,31.85,32.06,457200.0,28.9674,29.1308,28.9129,29.1035,457200.0
2009-08-04 09:30:00,31.88,32.09,31.8,31.97,155500.0,28.9401,29.1308,28.8675,29.0218,155500.0
2009-08-04 10:00:00,31.98,32.11,31.87,31.93,135900.0,29.0309,29.1489,28.9311,28.9855,135900.0
2009-08-04 10:30:00,31.94,31.99,31.83,31.87,121500.0,28.9946,29.04,28.8948,28.9311,121500.0
2009-08-04 11:00:00,31.87,32.07,31.84,31.93,128400.0,28.9311,29.1126,28.9038,28.9855,128400.0
2009-08-04 11:30:00,31.94,32.05,31.89,32.01,122800.0,28.9946,29.0945,28.9492,29.0582,122800.0
2009-08-04 12:00:00,32.02,32.3,32.0,32.27,141600.0,29.0672,29.3214,29.0491,29.2942,141600.0
2009-08-04 12:30:00,32.27,32.35,32.18,32.32,111700.0,29.2942,29.3668,29.2125,29.3396,111700.0
2009-08-04 13:00:00,32.31,32.32,32.21,32.23,115300.0,29.3305,29.3396,29.2397,29.2579,115300.0
2009-08-04 13:30:00,32.2,32.21,32.05,32.06,115100.0,29.2306,29.2397,29.0945,29.1035,115100.0
2009-08-04 14:00:00,32.07,32.16,32.01,32.15,95300.0,29.1126,29.1943,29.0582,29.1852,95300.0
2009-08-04 14:30:00,32.14,32.2,32.02,32.07,77000.0,29.1762,29.2306,29.0672,29.1126,77000.0
2009-08-04 15:00:00,32.07,32.13,31.98,31.99,136900.0,29.1126,29.1671,29.0309,29.04,136900.0
2009-08-04 15:30:00,31.99,32.31,31.96,32.28,540900.0,29.04,29.3305,29.0128,29.3033,540900.0
2009-08-05 09:30:00,32.35,32.35,31.56,31.74,301200.0,29.3668,29.3668,28.6497,28.8131,301200.0
2009-08-05 10:00:00,31.76,31.76,31.45,31.71,200700.0,28.8312,28.8312,28.5498,28.7858,200700.0
2009-08-05 10:30:00,31.7,31.75,31.41,31.63,140600.0,28.7767,28.8221,28.5135,28.7132,140600.0
2009-08-05 11:00:00,31.63,31.85,31.59,31.84,97100.0,28.7132,28.9129,28.6769,28.9038,97100.0
2009-08-05 11:30:00,31.84,31.84,31.66,31.75,73300.0,28.9038,28.9038,28.7404,28.8221,73300.0
2009-08-05 12:00:00,31.74,31.77,31.65,31.69,77500.0,28.8131,28.8403,28.7314,28.7677,77500.0
2009-08-05 12:30:00,31.7,31.7,31.55,31.55,104400.0,28.7767,28.7767,28.6406,28.6406,104400.0
2009-08-05 13:00:00,31.56,31.77,31.45,31.74,73900.0,28.6497,28.8403,28.5498,28.8131,73900.0
2009-08-05 13:30:00,31.74,31.8,31.7,31.74,52700.0,28.8131,28.8675,28.7767,28.8131,52700.0
2009-08-05 14:00:00,31.75,31.83,31.74,31.77,71200.0,28.8221,28.8948,28.8131,28.8403,71200.0
2009-08-05 14:30:00,31.77,31.95,31.7,31.94,122100.0,28.8403,29.0037,28.7767,28.9946,122100.0
2009-08-05 15:00:00,31.95,32.2,31.9,32.19,197000.0,29.0037,29.2306,28.9583,29.2216,197000.0
2009-08-05 15:30:00,32.19,32.19,31.97,32.13,455800.0,29.2216,29.2216,29.0218,29.1671,455800.0
2009-08-06 09:30:00,32.44,32.51,31.83,31.83,173700.0,29.4485,29.512,28.8948,28.8948,173700.0
2009-08-06 10:00:00,31.83,31.87,31.45,31.61,179000.0,28.8948,28.9311,28.5498,28.695,179000.0
2009-08-06 10:30:00,31.62,31.81,31.59,31.68,153600.0,28.7041,28.8766,28.6769,28.7586,153600.0
2009-08-06 11:00:00,31.67,31.78,31.4,31.7,412100.0,28.7495,28.8494,28.5044,28.7767,412100.0
2009-08-06 11:30:00,31.7,31.7,31.42,31.43,90200.0,28.7767,28.7767,28.5226,28.5316,90200.0
2009-08-06 12:00:00,31.43,31.43,31.15,31.23,277000.0,28.5316,28.5316,28.2775,28.3501,277000.0
2009-08-06 12:30:00,31.22,31.42,31.21,31.35,87800.0,28.341,28.5226,28.3319,28.459,87800.0
2009-08-06 13:00:00,31.35,31.51,31.34,31.45,71600.0,28.459,28.6043,28.4499,28.5498,71600.0
2009-08-06 13:30:00,31.46,31.51,31.24,31.29,145400.0,28.5589,28.6043,28.3592,28.4046,145400.0
2009-08-06 14:00:00,31.27,31.29,31.07,31.24,128800.0,28.3864,28.4046,28.2048,28.3592,128800.0
2009-08-06 14:30:00,31.24,31.37,31.19,31.32,123400.0,28.3592,28.4772,28.3138,28.4318,123400.0
2009-08-06 15:00:00,31.31,31.52,31.25,31.4,303600.0,28.4227,28.6133,28.3682,28.5044,303600.0
2009-08-06 15:30:00,31.41,31.45,31.25,31.4,595900.0,28.5135,28.5498,28.3682,28.5044,595900.0
2009-08-07 09:30:00,31.65,31.91,31.28,31.3,207800.0,28.7314,28.9674,28.3955,28.4136,207800.0
2009-08-07 10:00:00,31.3,31.32,31.15,31.3,158200.0,28.4136,28.4318,28.2775,28.4136,158200.0
2009-08-07 10:30:00,31.31,31.8,31.26,31.74,180000.0,28.4227,28.8675,28.3773,28.8131,180000.0
2009-08-07 11:00:00,31.74,31.88,31.64,31.67,218400.0,28.8131,28.9401,28.7223,28.7495,218400.0
2009-08-07 11:30:00,31.68,31.84,31.57,31.77,232800.0,28.7586,28.9038,28.6587,28.8403,232800.0
2009-08-07 12:00:00,31.76,31.87,31.72,31.72,66900.0,28.8312,28.9311,28.7949,28.7949,66900.0
2009-08-07 12:30:00,31.74,31.89,31.72,31.83,93800.0,28.8131,28.9492,28.7949,28.8948,93800.0
2009-08-07 13:00:00,31.83,31.9,31.79,31.87,113900.0,28.8948,28.9583,28.8584,28.9311,113900.0
2009-08-07 13:30:00,31.89,31.91,31.77,31.88,68700.0,28.9492,28.9674,28.8403,28.9401,68700.0
2009-08-07 14:00:00,31.89,31.98,31.87,31.93,159600.0,28.9492,29.0309,28.9311,28.9855,159600.0
2009-08-07 14:30:00,31.93,32.08,31.91,31.98,237500.0,28.9855,29.1217,28.9674,29.0309,237500.0
2009-08-07 15:00:00,31.98,31.98,31.61,31.74,421300.0,29.0309,29.0309,28.695,28.8131,421300.0
2009-08-07 15:30:00,31.74,31.78,31.64,31.7,544300.0,28.8131,28.8494,28.7223,28.7767,544300.0
2009-08-10 09:30:00,31.68,32.04,31.66,31.92,140100.0,28.7586,29.0854,28.7404,28.9765,140100.0
2009-08-10 10:00:00,31.9,32.05,31.86,31.99,68700.0,28.9583,29.0945,28.922,29.04,68700.0
2009-08-10 10:30:00,31.98,32.08,31.93,31.97,87700.0,29.0309,29.1217,28.9855,29.0218,87700.0
2009-08-10 11:00:00,31.97,32.05,31.84,31.84,79300.0,29.0218,29.0945,28.9038,28.9038,79300.0
2009-08-10 11:30:00,31.84,32.02,31.83,32.01,55200.0,28.9038,29.0672,28.8948,29.0582,55200.0
2009-08-10 12:00:00,32.01,32.08,31.96,31.97,51200.0,29.0582,29.1217,29.0128,29.0218,51200.0
2009-08-10 12:30:00,31.96,32.01,31.89,31.93,74900.0,29.0128,29.0582,28.9492,28.9855,74900.0
2009-08-10 13:00:00,31.93,31.93,31.62,31.65,122200.0,28.9855,28.9855,28.7041,28.7314,122200.0
2009-08-10 13:30:00,31.65,31.78,31.63,31.67,72900.0,28.7314,28.8494,28.7132,28.7495,72900.0
2009-08-10 14:00:00,31.67,31.68,31.46,31.6,124800.0,28.7495,28.7586,28.5589,28.686,124800.0
2009-08-10 14:30:00,31.59,31.68,31.56,31.65,77000.0,28.6769,28.7586,28.6497,28.7314,77000.0
2009-08-10 15:00:00,31.65,31.87,31.65,31.85,120600.0,28.7314,28.9311,28.7314,28.9129,120600.0
2009-08-10 15:30:00,31.85,31.98,31.77,31.97,435000.0,28.9129,29.0309,28.8403,29.0218,435000.0
2009-08-11 09:30:00,31.77,31.78,31.33,31.39,138200.0,28.8403,28.8494,28.4409,28.4953,138200.0
2009-08-11 10:00:00,31.37,31.41,31.18,31.25,129800.0,28.4772,28.5135,28.3047,28.3682,129800.0
2009-08-11 10:30:00,31.24,31.28,31.14,31.27,139100.0,28.3592,28.3955,28.2684,28.3864,139100.0
2009-08-11 11:00:00,31.27,31.28,30.99,31.11,116200.0,28.3864,28.3955,28.1322,28.2411,116200.0
2009-08-11 11:30:00,31.11,31.13,31.0,31.07,123700.0,28.2411,28.2593,28.1413,28.2048,123700.0
2009-08-11 12:00:00,31.06,31.2,31.0,31.12,128900.0,28.1958,28.3229,28.1413,28.2502,128900.0
2009-08-11 12:30:00,31.13,31.16,31.03,31.09,94300.0,28.2593,28.2865,28.1685,28.223,94300.0
2009-08-11 13:00:00,31.08,31.17,31.07,31.08,75300.0,28.2139,28.2956,28.2048,28.2139,75300.0
2009-08-11 13:30:00,31.07,31.17,31.07,31.1,70900.0,28.2048,28.2956,28.2048,28.2321,70900.0
2009-08-11 14:00:00,31.11,31.21,31.08,31.11,153300.0,28.2411,28.3319,28.2139,28.2411,153300.0
2009-08-11 14:30:00,31.1,31.14,31.02,31.11,96900.0,28.2321,28.2684,28.1594,28.2411,96900.0
2009-08-11 15:00:00,31.1,31.21,31.09,31.18,168700.0,28.2321,28.3319,28.223,28.3047,168700.0
2009-08-11 15:30:00,31.18,31.29,31.02,31.05,613200.0,28.3047,28.4046,28.1594,28.1867,613200.0
2009-08-12 09:30:00,30.74,31.77,30.74,31.76,105300.0,27.9053,28.8403,27.9053,28.8312,105300.0
2009-08-12 10:00:00,31.76,31.89,31.75,31.84,92300.0,28.8312,28.9492,28.8221,28.9038,92300.0
2009-08-12 10:30:00,31.82,32.11,31.67,32.04,167200.0,28.8857,29.1489,28.7495,29.0854,167200.0
2009-08-12 11:00:00,32.04,32.09,31.96,32.01,80000.0,29.0854,29.1308,29.0128,29.0582,80000.0
2009-08-12 11:30:00,32.02,32.1,31.99,32.02,78700.0,29.0672,29.1399,29.04,29.0672,78700.0
2009-08-12 12:00:00,32.01,32.07,31.92,31.98,53900.0,29.0582,29.1126,28.9765,29.0309,53900.0
2009-08-12 12:30:00,31.99,32.07,31.98,32.05,51000.0,29.04,29.1126,29.0309,29.0945,51000.0
2009-08-12 13:00:00,32.06,32.11,31.96,32.05,114200.0,29.1035,29.1489,29.0128,29.0945,114200.0
2009-08-12 13:30:00,32.04,32.04,31.94,32.0,94400.0,29.0854,29.0854,28.9946,29.0491,94400.0
2009-08-12 14:00:00,32.0,32.15,31.81,31.81,122200.0,29.0491,29.1852,28.8766,28.8766,122200.0
2009-08-12 14:30:00,31.82,32.12,31.73,32.11,178900.0,28.8857,29.158,28.804,29.1489,178900.0
2009-08-12 15:00:00,32.12,32.18,32.02,32.15,213000.0,29.158,29.2125,29.0672,29.1852,213000.0
2009-08-12 15:30:00,32.16,32.25,31.85,31.95,589000.0,29.1943,29.276,28.9129,29.0037,589000.0
2009-08-13 09:30:00,32.14,32.65,32.04,32.22,181500.0,29.1762,29.6391,29.0854,29.2488,181500.0
2009-08-13 10:00:00,32.2,32.4,32.13,32.31,112800.0,29.2306,29.4122,29.1671,29.3305,112800.0
2009-08-13 10:30:00,32.31,32.46,32.27,32.37,122400.0,29.3305,29.4667,29.2942,29.385,122400.0
2009-08-13 11:00:00,32.37,32.42,32.33,32.41,87200.0,29.385,29.4303,29.3486,29.4213,87200.0
2009-08-13 11:30:00,32.44,32.48,32.37,32.42,45100.0,29.4485,29.4848,29.385,29.4303,45100.0
2009-08-13 12:00:00,32.43,32.45,32.32,32.32,47300.0,29.4394,29.4576,29.3396,29.3396,47300.0
2009-08-13 12:30:00,32.32,32.38,32.31,32.38,50800.0,29.3396,29.394,29.3305,29.394,50800.0
2009-08-13 13:00:00,32.38,32.5,32.36,32.36,71700.0,29.394,29.503,29.3759,29.3759,71700.0
2009-08-13 13:30:00,32.36,32.41,32.33,32.35,32900.0,29.3759,29.4213,29.3486,29.3668,32900.0
2009-08-13 14:00:00,32.36,32.36,32.19,32.28,79100.0,29.3759,29.3759,29.2216,29.3033,79100.0
2009-08-13 14:30:00,32.28,32.28,32.21,32.25,90600.0,29.3033,29.3033,29.2397,29.276,90600.0
2009-08-13 15:00:00,32.25,32.39,32.25,32.36,123200.0,29.276,29.4031,29.276,29.3759,123200.0
2009-08-13 15:30:00,32.37,32.49,32.34,32.48,305200.0,29.385,29.4939,29.3577,29.4848,305200.0
2009-08-14 09:30:00,32.39,32.45,32.14,32.18,154500.0,29.4031,29.4576,29.1762,29.2125,154500.0
2009-08-14 10:00:00,32.18,32.2,31.9,32.0,168900.0,29.2125,29.2306,28.9583,29.0491,168900.0
2009-08-14 10:30:00,32.0,32.02,31.76,31.77,122000.0,29.0491,29.0672,28.8312,28.8403,122000.0
2009-08-14 11:00:00,31.77,31.88,31.76,31.79,112900.0,28.8403,28.9401,28.8312,28.8584,112900.0
2009-08-14 11:30:00,31.79,31.85,31.71,31.81,50600.0,28.8584,28.9129,28.7858,28.8766,50600.0
2009-08-14 12:00:00,31.81,31.86,31.78,31.85,40600.0,28.8766,28.922,28.8494,28.9129,40600.0
2009-08-14 12:30:00,31.85,31.91,31.85,31.91,42400.0,28.9129,28.9674,28.9129,28.9674,42400.0
2009-08-14 13:00:00,31.9,31.98,31.9,31.91,47900.0,28.9583,29.0309,28.9583,28.9674,47900.0
2009-08-14 13:30:00,31.91,31.93,31.87,31.92,42100.0,28.9674,28.9855,28.9311,28.9765,42100.0
2009-08-14 14:00:00,31.92,31.95,31.89,31.9,71400.0,28.9765,29.0037,28.9492,28.9583,71400.0
2009-08-14 14:30:00,31.9,31.92,31.83,31.86,72600.0,28.9583,28.9765,28.8948,28.922,72600.0
2009-08-14 15:00:00,31.86,31.9,31.81,31.84,96400.0,28.922,28.9583,28.8766,28.9038,96400.0
2009-08-14 15:30:00,31.85,32.05,31.84,32.03,358000.0,28.9129,29.0945,28.9038,29.0763,358000.0
2009-08-17 09:30:00,31.18,31.49,30.95,31.1,193800.0,28.3047,28.5861,28.0959,28.2321,193800.0
2009-08-17 10:00:00,31.09,31.18,31.0,31.18,88000.0,28.223,28.3047,28.1413,28.3047,88000.0
2009-08-17 10:30:00,31.17,31.17,30.94,30.97,99200.0,28.2956,28.2956,28.0868,28.1141,99200.0
2009-08-17 11:00:00,30.97,31.12,30.96,31.1,70300.0,28.1141,28.2502,28.105,28.2321,70300.0
2009-08-17 11:30:00,31.11,31.17,31.09,31.12,38900.0,28.2411,28.2956,28.223,28.2502,38900.0
2009-08-17 12:00:00,31.12,31.15,31.03,31.15,34700.0,28.2502,28.2775,28.1685,28.2775,34700.0
2009-08-17 12:30:00,31.15,31.17,31.12,31.16,36700.0,28.2775,28.2956,28.2502,28.2865,36700.0
2009-08-17 13:00:00,31.16,31.25,31.12,31.17,55400.0,28.2865,28.3682,28.2502,28.2956,55400.0
2009-08-17 13:30:00,31.18,31.22,31.12,31.19,41700.0,28.3047,28.341,28.2502,28.3138,41700.0
2009-08-17 14:00:00,31.17,31.26,31.14,31.25,45900.0,28.2956,28.3773,28.2684,28.3682,45900.0
2009-08-17 14:30:00,31.24,31.26,31.13,31.15,48800.0,28.3592,28.3773,28.2593,28.2775,48800.0
2009-08-17 15:00:00,31.15,31.23,31.09,31.12,108200.0,28.2775,28.3501,28.223,28.2502,108200.0
2009-08-17 15:30:00,31.12,31.14,31.02,31.04,393200.0,28.2502,28.2684,28.1594,28.1776,393200.0
2009-08-18 09:30:00,31.15,31.3,30.98,31.14,108300.0,28.2775,28.4136,28.1231,28.2684,108300.0
2009-08-18 10:00:00,31.12,31.29,31.1,31.13,73300.0,28.2502,28.4046,28.2321,28.2593,73300.0
2009-08-18 10:30:00,31.13,31.18,31.09,31.1,50400.0,28.2593,28.3047,28.223,28.2321,50400.0
2009-08-18 11:00:00,31.11,31.22,31.09,31.17,64800.0,28.2411,28.341,28.223,28.2956,64800.0
2009-08-18 11:30:00,31.19,31.32,31.18,31.26,54800.0,28.3138,28.4318,28.3047,28.3773,54800.0
2009-08-18 12:00:00,31.26,31.35,31.24,31.25,71300.0,28.3773,28.459,28.3592,28.3682,71300.0
2009-08-18 12:30:00,31.25,31.27,31.18,31.19,47500.0,28.3682,28.3864,28.3047,28.3138,47500.0
2009-08-18 13:00:00,31.19,31.21,31.12,31.17,59900.0,28.3138,28.3319,28.2502,28.2956,59900.0
2009-08-18 13:30:00,31.17,31.2,31.12,31.19,41200.0,28.2956,28.3229,28.2502,28.3138,41200.0
2009-08-18 14:00:00,31.2,31.3,31.2,31.28,43400.0,28.3229,28.4136,28.3229,28.3955,43400.0
2009-08-18 14:30:00,31.29,31.32,31.2,31.25,40800.0,28.4046,28.4318,28.3229,28.3682,40800.0
2009-08-18 15:00:00,31.25,31.3,31.23,31.24,65500.0,28.3682,28.4136,28.3501,28.3592,65500.0
2009-08-18 15:30:00,31.24,31.31,31.19,31.31,274700.0,28.3592,28.4227,28.3138,28.4227,274700.0
2009-08-19 09:30:00,30.82,31.18,30.6,31.11,184800.0,27.9779,28.3047,27.7782,28.2411,184800.0
2009-08-19 10:00:00,31.11,31.28,31.11,31.24,106800.0,28.2411,28.3955,28.2411,28.3592,106800.0
2009-08-19 10:30:00,31.26,31.44,31.25,31.34,112200.0,28.3773,28.5407,28.3682,28.4499,112200.0
2009-08-19 11:00:00,31.33,31.38,30.81,31.29,81300.0,28.4409,28.4863,27.9688,28.4046,81300.0
2009-08-19 11:30:00,31.29,31.48,31.16,31.46,96800.0,28.4046,28.577,28.2865,28.5589,96800.0
2009-08-19 12:00:00,31.46,31.74,31.4,31.63,130600.0,28.5589,28.8131,28.5044,28.7132,130600.0
2009-08-19 12:30:00,31.63,31.8,31.61,31.74,79900.0,28.7132,28.8675,28.695,28.8131,79900.0
2009-08-19 13:00:00,31.73,31.83,31.69,31.81,72700.0,28.804,28.8948,28.7677,28.8766,72700.0
2009-08-19 13:30:00,31.81,31.83,31.72,31.74,45300.0,28.8766,28.8948,28.7949,28.8131,45300.0
2009-08-19 14:00:00,31.74,31.75,31.7,31.7,23400.0,28.8131,28.8221,28.7767,28.7767,23400.0
2009-08-19 14:30:00,31.7,31.72,31.59,31.66,50800.0,28.7767,28.7949,28.6769,28.7404,50800.0
2009-08-19 15:00:00,31.65,31.65,31.45,31.47,87000.0,28.7314,28.7314,28.5498,28.568,87000.0
2009-08-19 15:30:00,31.46,31.63,31.43,31.6,209300.0,28.5589,28.7132,28.5316,28.686,209300.0
2009-08-20 09:30:00,31.45,31.77,31.45,31.73,89000.0,28.5498,28.8403,28.5498,28.804,89000.0
2009-08-20 10:00:00,31.72,31.78,31.67,31.71,53900.0,28.7949,28.8494,28.7495,28.7858,53900.0
2009-08-20 10:30:00,31.72,31.91,31.71,31.9,43200.0,28.7949,28.9674,28.7858,28.9583,43200.0
2009-08-20 11:00:00,31.9,31.92,31.73,31.77,54300.0,28.9583,28.9765,28.804,28.8403,54300.0
2009-08-20 11:30:00,31.78,31.8,31.67,31.67,27500.0,28.8494,28.8675,28.7495,28.7495,27500.0
2009-08-20 12:00:00,31.67,31.75,31.64,31.66,33000.0,28.7495,28.8221,28.7223,28.7404,33000.0
2009-08-20 12:30:00,31.66,31.72,31.66,31.71,21300.0,28.7404,28.7949,28.7404,28.7858,21300.0
2009-08-20 13:00:00,31.72,31.83,31.71,31.82,39100.0,28.7949,28.8948,28.7858,28.8857,39100.0
2009-08-20 13:30:00,31.81,31.83,31.65,31.72,57600.0,28.8766,28.8948,28.7314,28.7949,57600.0
2009-08-20 14:00:00,31.72,31.75,31.64,31.65,30900.0,28.7949,28.8221,28.7223,28.7314,30900.0
2009-08-20 14:30:00,31.66,31.71,31.61,31.7,46100.0,28.7404,28.7858,28.695,28.7767,46100.0
2009-08-20 15:00:00,31.7,31.85,31.69,31.82,81800.0,28.7767,28.9129,28.7677,28.8857,81800.0
2009-08-20 15:30:00,31.83,31.87,31.78,31.84,267800.0,28.8948,28.9311,28.8494,28.9038,267800.0
2009-08-21 09:30:00,32.28,32.56,31.97,32.45,503200.0,29.3033,29.5574,29.0218,29.4576,503200.0
2009-08-21 10:00:00,32.46,32.96,32.45,32.87,186500.0,29.4667,29.9205,29.4576,29.8388,186500.0
2009-08-21 10:30:00,32.87,32.91,32.69,32.75,92300.0,29.8388,29.8752,29.6754,29.7299,92300.0
2009-08-21 11:00:00,32.76,32.88,32.75,32.87,81500.0,29.739,29.8479,29.7299,29.8388,81500.0
2009-08-21 11:30:00,32.87,32.95,32.86,32.87,59300.0,29.8388,29.9115,29.8298,29.8388,59300.0
2009-08-21 12:00:00,32.87,32.89,32.83,32.89,35100.0,29.8388,29.857,29.8025,29.857,35100.0
2009-08-21 12:30:00,32.89,32.89,32.82,32.85,55800.0,29.857,29.857,29.7935,29.8207,55800.0
2009-08-21 13:00:00,32.84,32.9,32.82,32.88,45100.0,29.8116,29.8661,29.7935,29.8479,45100.0
2009-08-21 13:30:00,32.87,32.97,32.86,32.97,50000.0,29.8388,29.9296,29.8298,29.9296,50000.0
2009-08-21 14:00:00,32.96,32.99,32.92,32.93,67300.0,29.9205,29.9478,29.8842,29.8933,67300.0
2009-08-21 14:30:00,32.93,32.95,32.89,32.91,23400.0,29.8933,29.9115,29.857,29.8752,23400.0
2009-08-21 15:00:00,32.91,33.14,32.91,33.12,171500.0,29.8752,30.084,29.8752,30.0658,171500.0
2009-08-21 15:30:00,33.13,33.26,33.06,33.1,677700.0,30.0749,30.1929,30.0113,30.0476,677700.0
2009-08-24 09:30:00,33.4,33.74,33.31,33.66,113400.0,30.32,30.6286,30.2383,30.556,113400.0
2009-08-24 10:00:00,33.66,33.72,33.58,33.67,85400.0,30.556,30.6105,30.4834,30.5651,85400.0
2009-08-24 10:30:00,33.67,33.7,33.58,33.69,65200.0,30.5651,30.5923,30.4834,30.5832,65200.0
2009-08-24 11:00:00,33.69,33.8,33.68,33.73,122300.0,30.5832,30.6831,30.5742,30.6195,122300.0
2009-08-24 11:30:00,33.75,33.86,33.72,33.82,89500.0,30.6377,30.7376,30.6105,30.7012,89500.0
2009-08-24 12:00:00,33.81,33.88,33.76,33.81,56400.0,30.6922,30.7557,30.6468,30.6922,56400.0
2009-08-24 12:30:00,33.81,33.88,33.74,33.74,70600.0,30.6922,30.7557,30.6286,30.6286,70600.0
2009-08-24 13:00:00,33.74,33.74,33.41,33.49,192800.0,30.6286,30.6286,30.3291,30.4017,192800.0
2009-08-24 13:30:00,33.49,33.67,33.44,33.6,109200.0,30.4017,30.5651,30.3563,30.5015,109200.0
2009-08-24 14:00:00,33.6,33.71,33.53,33.59,110300.0,30.5015,30.6014,30.438,30.4925,110300.0
2009-08-24 14:30:00,33.58,33.63,33.54,33.55,91700.0,30.4834,30.5288,30.4471,30.4561,91700.0
2009-08-24 15:00:00,33.57,33.62,33.38,33.61,297300.0,30.4743,30.5197,30.3018,30.5106,297300.0
2009-08-24 15:30:00,33.6,33.66,33.47,33.48,338400.0,30.5015,30.556,30.3835,30.3926,338400.0
2009-08-25 09:30:00,33.75,34.24,33.66,34.18,347300.0,30.6377,31.0825,30.556,31.028,347300.0
2009-08-25 10:00:00,34.18,34.37,33.9,34.01,278500.0,31.028,31.2005,30.7739,30.8737,278500.0
2009-08-25 10:30:00,34.01,34.06,33.96,33.99,99000.0,30.8737,30.9191,30.8283,30.8556,99000.0
2009-08-25 11:00:00,34.02,34.18,34.01,34.17,89100.0,30.8828,31.028,30.8737,31.019,89100.0
2009-08-25 11:30:00,34.16,34.26,34.11,34.24,84900.0,31.0099,31.1007,30.9645,31.0825,84900.0
2009-08-25 12:00:00,34.24,34.25,34.21,34.24,77400.0,31.0825,31.0916,31.0553,31.0825,77400.0
2009-08-25 12:30:00,34.25,34.25,34.11,34.11,105400.0,31.0916,31.0916,30.9645,30.9645,105400.0
2009-08-25 13:00:00,34.11,34.16,33.92,34.02,146000.0,30.9645,31.0099,30.792,30.8828,146000.0
2009-08-25 13:30:00,34.02,34.11,34.0,34.1,136900.0,30.8828,30.9645,30.8646,30.9554,136900.0
2009-08-25 14:00:00,34.09,34.16,34.03,34.15,160200.0,30.9463,31.0099,30.8919,31.0008,160200.0
2009-08-25 14:30:00,34.15,34.21,34.06,34.15,158500.0,31.0008,31.0553,30.9191,31.0008,158500.0
2009-08-25 15:00:00,34.16,34.25,34.15,34.16,275200.0,31.0099,31.0916,31.0008,31.0099,275200.0
2009-08-25 15:30:00,34.15,34.2,34.08,34.15,473300.0,31.0008,31.0462,30.9373,31.0008,473300.0
2009-08-26 09:30:00,34.01,34.15,33.87,33.9,218400.0,30.8737,31.0008,30.7466,30.7739,218400.0
2009-08-26 10:00:00,33.9,34.16,33.88,34.04,190300.0,30.7739,31.0099,30.7557,30.901,190300.0
2009-08-26 10:30:00,34.04,34.09,33.89,34.04,194500.0,30.901,30.9463,30.7648,30.901,194500.0
2009-08-26 11:00:00,34.04,34.04,33.83,33.85,107300.0,30.901,30.901,30.7103,30.7285,107300.0
2009-08-26 11:30:00,33.86,33.92,33.82,33.82,100100.0,30.7376,30.792,30.7012,30.7012,100100.0
2009-08-26 12:00:00,33.83,33.92,33.77,33.86,116300.0,30.7103,30.792,30.6559,30.7376,116300.0
2009-08-26 12:30:00,33.86,33.88,33.77,33.81,104700.0,30.7376,30.7557,30.6559,30.6922,104700.0
2009-08-26 13:00:00,33.8,33.85,33.73,33.85,94600.0,30.6831,30.7285,30.6195,30.7285,94600.0
2009-08-26 13:30:00,33.85,33.99,33.85,33.97,51100.0,30.7285,30.8556,30.7285,30.8374,51100.0
2009-08-26 14:00:00,33.98,34.02,33.86,33.88,44400.0,30.8465,30.8828,30.7376,30.7557,44400.0
2009-08-26 14:30:00,33.87,33.97,33.83,33.84,99300.0,30.7466,30.8374,30.7103,30.7194,99300.0
2009-08-26 15:00:00,33.84,33.93,33.78,33.87,151200.0,30.7194,30.8011,30.6649,30.7466,151200.0
2009-08-26 15:30:00,33.87,33.99,33.8,33.96,443300.0,30.7466,30.8556,30.6831,30.8283,443300.0
2009-08-27 09:30:00,33.91,33.93,33.57,33.62,125300.0,30.7829,30.8011,30.4743,30.5197,125300.0
2009-08-27 10:00:00,33.58,33.84,33.53,33.77,94100.0,30.4834,30.7194,30.438,30.6559,94100.0
2009-08-27 10:30:00,33.78,33.8,33.66,33.67,86900.0,30.6649,30.6831,30.556,30.5651,86900.0
2009-08-27 11:00:00,33.65,33.71,33.58,33.7,61500.0,30.5469,30.6014,30.4834,30.5923,61500.0
2009-08-27 11:30:00,33.7,33.81,33.66,33.81,53800.0,30.5923,30.6922,30.556,30.6922,53800.0
2009-08-27 12:00:00,33.81,33.89,33.75,33.89,51800.0,30.6922,30.7648,30.6377,30.7648,51800.0
2009-08-27 12:30:00,33.89,33.94,33.7,33.77,79400.0,30.7648,30.8102,30.5923,30.6559,79400.0
2009-08-27 13:00:00,33.76,33.79,33.56,33.59,95300.0,30.6468,30.674,30.4652,30.4925,95300.0
2009-08-27 13:30:00,33.59,33.85,33.54,33.84,246000.0,30.4925,30.7285,30.4471,30.7194,246000.0
2009-08-27 14:00:00,33.84,33.95,33.82,33.93,56100.0,30.7194,30.8193,30.7012,30.8011,56100.0
2009-08-27 14:30:00,33.93,34.26,33.93,34.18,108200.0,30.8011,31.1007,30.8011,31.028,108200.0
2009-08-27 15:00:00,34.18,34.19,34.02,34.03,94400.0,31.028,31.0371,30.8828,30.8919,94400.0
2009-08-27 15:30:00,34.04,34.13,34.03,34.09,209600.0,30.901,30.9827,30.8919,30.9463,209600.0
2009-08-28 09:30:00,34.11,34.37,34.0,34.12,169700.0,31.0212,31.2577,30.9212,31.0303,169700.0
2009-08-28 10:00:00,34.13,34.34,34.03,34.23,101400.0,31.0394,31.2304,30.9484,31.1303,101400.0
2009-08-28 10:30:00,34.24,34.35,34.18,34.29,86300.0,31.1394,31.2395,31.0849,31.1849,86300.0
2009-08-28 11:00:00,34.28,34.28,34.11,34.15,57700.0,31.1758,31.1758,31.0212,31.0576,57700.0
2009-08-28 11:30:00,34.15,34.21,33.98,34.03,61400.0,31.0576,31.1121,30.903,30.9484,61400.0
2009-08-28 12:00:00,34.03,34.11,33.85,33.94,90200.0,30.9484,31.0212,30.7847,30.8666,90200.0
2009-08-28 12:30:00,33.92,34.04,33.92,34.01,37400.0,30.8484,30.9575,30.8484,30.9303,37400.0
2009-08-28 13:00:00,34.01,34.25,34.01,34.21,44900.0,30.9303,31.1485,30.9303,31.1121,44900.0
2009-08-28 13:30:00,34.22,34.24,34.11,34.11,26000.0,31.1212,31.1394,31.0212,31.0212,26000.0
2009-08-28 14:00:00,34.11,34.29,34.07,34.2,39300.0,31.0212,31.1849,30.9848,31.1031,39300.0
2009-08-28 14:30:00,34.21,34.22,34.12,34.13,91400.0,31.1121,31.1212,31.0303,31.0394,91400.0
2009-08-28 15:00:00,34.14,34.2,34.06,34.13,92400.0,31.0485,31.1031,30.9757,31.0394,92400.0
2009-08-28 15:30:00,34.14,34.2,34.06,34.14,199700.0,31.0485,31.1031,30.9757,31.0485,199700.0
2009-08-31 09:30:00,33.84,33.95,33.66,33.83,125200.0,30.7757,30.8757,30.612,30.7666,125200.0
2009-08-31 10:00:00,33.81,33.9,33.7,33.85,45300.0,30.7484,30.8302,30.6483,30.7847,45300.0
2009-08-31 10:30:00,33.86,33.98,33.74,33.98,74500.0,30.7938,30.903,30.6847,30.903,74500.0
2009-08-31 11:00:00,33.97,33.98,33.84,33.86,39000.0,30.8939,30.903,30.7757,30.7938,39000.0
2009-08-31 11:30:00,33.85,33.94,33.82,33.83,28800.0,30.7847,30.8666,30.7575,30.7666,28800.0
2009-08-31 12:00:00,33.84,33.86,33.76,33.82,48100.0,30.7757,30.7938,30.7029,30.7575,48100.0
2009-08-31 12:30:00,33.82,33.92,33.81,33.91,30100.0,30.7575,30.8484,30.7484,30.8393,30100.0
2009-08-31 13:00:00,33.91,33.92,33.86,33.86,20800.0,30.8393,30.8484,30.7938,30.7938,20800.0
2009-08-31 13:30:00,33.87,33.98,33.85,33.95,71400.0,30.8029,30.903,30.7847,30.8757,71400.0
2009-08-31 14:00:00,33.95,33.96,33.86,33.9,37900.0,30.8757,30.8848,30.7938,30.8302,37900.0
2009-08-31 14:30:00,33.9,34.13,33.9,34.04,98600.0,30.8302,31.0394,30.8302,30.9575,98600.0
2009-08-31 15:00:00,34.03,34.07,33.92,34.0,184800.0,30.9484,30.9848,30.8484,30.9212,184800.0
2009-08-31 15:30:00,34.0,34.14,33.97,34.14,337500.0,30.9212,31.0485,30.8939,31.0485,337500.0
2009-09-01 09:30:00,33.93,34.09,33.74,33.94,266600.0,30.8575,31.003,30.6847,30.8666,266600.0
2009-09-01 10:00:00,33.97,34.17,33.89,33.99,127100.0,30.8939,31.0758,30.8211,30.9121,127100.0
2009-09-01 10:30:00,33.98,34.0,33.64,33.64,118900.0,30.903,30.9212,30.5938,30.5938,118900.0
2009-09-01 11:00:00,33.63,33.66,33.22,33.25,213400.0,30.5847,30.612,30.2118,30.2391,213400.0
2009-09-01 11:30:00,33.23,33.23,32.98,33.06,227200.0,30.2209,30.2209,29.9935,30.0663,227200.0
2009-09-01 12:00:00,33.06,33.17,33.02,33.05,116200.0,30.0663,30.1663,30.0299,30.0572,116200.0
2009-09-01 12:30:00,33.03,33.24,32.97,33.19,88800.0,30.039,30.23,29.9844,30.1845,88800.0
2009-09-01 13:00:00,33.2,33.26,33.08,33.17,83200.0,30.1936,30.2482,30.0845,30.1663,83200.0
2009-09-01 13:30:00,33.17,33.27,33.07,33.22,103200.0,30.1663,30.2573,30.0754,30.2118,103200.0
2009-09-01 14:00:00,33.22,33.25,33.03,33.1,80800.0,30.2118,30.2391,30.039,30.1027,80800.0
2009-09-01 14:30:00,33.1,33.21,33.02,33.12,73800.0,30.1027,30.2027,30.0299,30.1209,73800.0
2009-09-01 15:00:00,33.14,33.19,32.9,32.94,220400.0,30.139,30.1845,29.9208,29.9572,220400.0
2009-09-01 15:30:00,32.93,33.06,32.77,32.93,874800.0,29.9481,30.0663,29.8025,29.9481,874800.0
2009-09-02 09:30:00,32.7,32.9,32.39,32.66,228600.0,29.7389,29.9208,29.457,29.7025,228600.0
2009-09-02 10:00:00,32.67,32.82,32.56,32.68,92200.0,29.7116,29.848,29.6116,29.7207,92200.0
2009-09-02 10:30:00,32.67,32.77,32.5,32.76,105300.0,29.7116,29.8025,29.557,29.7935,105300.0
2009-09-02 11:00:00,32.76,32.82,32.6,32.8,86600.0,29.7935,29.848,29.6479,29.8298,86600.0
2009-09-02 11:30:00,32.8,32.87,32.7,32.77,91500.0,29.8298,29.8935,29.7389,29.8025,91500.0
2009-09-02 12:00:00,32.78,32.83,32.69,32.8,82100.0,29.8116,29.8571,29.7298,29.8298,82100.0
2009-09-02 12:30:00,32.81,32.89,32.76,32.86,81400.0,29.8389,29.9117,29.7935,29.8844,81400.0
2009-09-02 13:00:00,32.85,32.9,32.77,32.84,85200.0,29.8753,29.9208,29.8025,29.8662,85200.0
2009-09-02 13:30:00,32.84,32.9,32.7,32.71,88400.0,29.8662,29.9208,29.7389,29.748,88400.0
2009-09-02 14:00:00,32.72,32.82,32.69,32.78,63500.0,29.7571,29.848,29.7298,29.8116,63500.0
2009-09-02 14:30:00,32.78,32.83,32.61,32.61,112400.0,29.8116,29.8571,29.657,29.657,112400.0
2009-09-02 15:00:00,32.61,32.67,32.51,32.61,188700.0,29.657,29.7116,29.5661,29.657,188700.0
2009-09-02 15:30:00,32.61,32.69,32.43,32.46,595600.0,29.657,29.7298,29.4933,29.5206,595600.0
2009-09-03 09:30:00,32.5,32.98,32.5,32.78,254400.0,29.557,29.9935,29.557,29.8116,254400.0
2009-09-03 10:00:00,32.77,32.87,32.35,32.45,117400.0,29.8025,29.8935,29.4206,29.5115,117400.0
2009-09-03 10:30:00,32.44,32.5,32.38,32.44,55200.0,29.5024,29.557,29.4479,29.5024,55200.0
2009-09-03 11:00:00,32.45,32.66,32.44,32.49,85600.0,29.5115,29.7025,29.5024,29.5479,85600.0
2009-09-03 11:30:00,32.48,32.6,32.44,32.52,66100.0,29.5388,29.6479,29.5024,29.5752,66100.0
2009-09-03 12:00:00,32.53,32.56,32.47,32.47,47100.0,29.5843,29.6116,29.5297,29.5297,47100.0
2009-09-03 12:30:00,32.47,32.48,32.44,32.48,53900.0,29.5297,29.5388,29.5024,29.5388,53900.0
2009-09-03 13:00:00,32.48,32.55,32.47,32.49,48200.0,29.5388,29.6025,29.5297,29.5479,48200.0
2009-09-03 13:30:00,32.48,32.52,32.4,32.43,65400.0,29.5388,29.5752,29.4661,29.4933,65400.0
2009-09-03 14:00:00,32.44,32.49,32.4,32.43,61700.0,29.5024,29.5479,29.4661,29.4933,61700.0
2009-09-03 14:30:00,32.44,32.47,32.37,32.43,70200.0,29.5024,29.5297,29.4388,29.4933,70200.0
2009-09-03 15:00:00,32.44,32.56,32.44,32.56,119200.0,29.5024,29.6116,29.5024,29.6116,119200.0
2009-09-03 15:30:00,32.56,32.92,32.55,32.84,489100.0,29.6116,29.939,29.6025,29.8662,489100.0
2009-09-04 09:30:00,32.92,32.92,32.39,32.54,173900.0,29.939,29.939,29.457,29.5934,173900.0
2009-09-04 10:00:00,32.49,32.74,32.49,32.67,58900.0,29.5479,29.7753,29.5479,29.7116,58900.0
2009-09-04 10:30:00,32.64,32.77,32.61,32.68,80400.0,29.6843,29.8025,29.657,29.7207,80400.0
2009-09-04 11:00:00,32.68,32.72,32.62,32.66,44700.0,29.7207,29.7571,29.6661,29.7025,44700.0
2009-09-04 11:30:00,32.66,32.78,32.65,32.75,72800.0,29.7025,29.8116,29.6934,29.7844,72800.0
2009-09-04 12:00:00,32.75,32.81,32.68,32.77,186600.0,29.7844,29.8389,29.7207,29.8025,186600.0
2009-09-04 12:30:00,32.78,32.8,32.73,32.77,43600.0,29.8116,29.8298,29.7662,29.8025,43600.0
2009-09-04 13:00:00,32.77,32.85,32.74,32.85,110500.0,29.8025,29.8753,29.7753,29.8753,110500.0
2009-09-04 13:30:00,32.85,32.85,32.69,32.73,90000.0,29.8753,29.8753,29.7298,29.7662,90000.0
2009-09-04 14:00:00,32.73,32.8,32.73,32.74,102200.0,29.7662,29.8298,29.7662,29.7753,102200.0
2009-09-04 14:30:00,32.74,32.83,32.73,32.77,219000.0,29.7753,29.8571,29.7662,29.8025,219000.0
2009-09-04 15:00:00,32.77,32.8,32.7,32.8,112000.0,29.8025,29.8298,29.7389,29.8298,112000.0
2009-09-04 15:30:00,32.8,32.83,32.74,32.82,426600.0,29.8298,29.8571,29.7753,29.848,426600.0
2009-09-08 09:30:00,33.0,33.33,32.72,33.14,263500.0,30.0117,30.3118,29.7571,30.139,263500.0
2009-09-08 10:00:00,33.13,33.25,33.06,33.2,165900.0,30.1299,30.2391,30.0663,30.1936,165900.0
2009-09-08 10:30:00,33.21,33.31,33.19,33.26,93300.0,30.2027,30.2936,30.1845,30.2482,93300.0
2009-09-08 11:00:00,33.23,33.33,33.21,33.3,68200.0,30.2209,30.3118,30.2027,30.2846,68200.0
2009-09-08 11:30:00,33.29,33.29,33.08,33.19,69000.0,30.2755,30.2755,30.0845,30.1845,69000.0
2009-09-08 12:00:00,33.19,33.32,33.16,33.25,48000.0,30.1845,30.3027,30.1572,30.2391,48000.0
2009-09-08 12:30:00,33.25,33.3,33.25,33.26,32900.0,30.2391,30.2846,30.2391,30.2482,32900.0
2009-09-08 13:00:00,33.25,33.3,33.09,33.18,125100.0,30.2391,30.2846,30.0936,30.1754,125100.0
2009-09-08 13:30:00,33.2,33.22,33.11,33.18,50000.0,30.1936,30.2118,30.1118,30.1754,50000.0
2009-09-08 14:00:00,33.19,33.34,33.17,33.32,94000.0,30.1845,30.3209,30.1663,30.3027,94000.0
2009-09-08 14:30:00,33.32,33.4,33.26,33.35,77400.0,30.3027,30.3755,30.2482,30.33,77400.0
2009-09-08 15:00:00,33.34,33.34,33.24,33.3,151200.0,30.3209,30.3209,30.23,30.2846,151200.0
2009-09-08 15:30:00,33.3,33.42,33.27,33.4,411200.0,30.2846,30.3937,30.2573,30.3755,411200.0
2009-09-09 09:30:00,33.44,33.66,33.25,33.55,349900.0,30.4119,30.612,30.2391,30.5119,349900.0
2009-09-09 10:00:00,33.54,33.7,33.5,33.52,114700.0,30.5028,30.6483,30.4664,30.4846,114700.0
2009-09-09 10:30:00,33.51,33.54,33.44,33.48,53500.0,30.4755,30.5028,30.4119,30.4483,53500.0
2009-09-09 11:00:00,33.49,33.66,33.49,33.65,61900.0,30.4573,30.612,30.4573,30.6029,61900.0
2009-09-09 11:30:00,33.66,33.82,33.64,33.7,90600.0,30.612,30.7575,30.5938,30.6483,90600.0
2009-09-09 12:00:00,33.7,33.81,33.7,33.76,66000.0,30.6483,30.7484,30.6483,30.7029,66000.0
2009-09-09 12:30:00,33.77,33.83,33.71,33.83,53500.0,30.712,30.7666,30.6574,30.7666,53500.0
2009-09-09 13:00:00,33.81,33.95,33.74,33.82,97800.0,30.7484,30.8757,30.6847,30.7575,97800.0
2009-09-09 13:30:00,33.83,33.86,33.74,33.79,58100.0,30.7666,30.7938,30.6847,30.7302,58100.0
2009-09-09 14:00:00,33.78,33.8,33.57,33.6,60000.0,30.7211,30.7393,30.5301,30.5574,60000.0
2009-09-09 14:30:00,33.6,33.66,33.44,33.49,81300.0,30.5574,30.612,30.4119,30.4573,81300.0
2009-09-09 15:00:00,33.5,33.63,33.47,33.57,87700.0,30.4664,30.5847,30.4392,30.5301,87700.0
2009-09-09 15:30:00,33.57,33.81,33.51,33.77,376000.0,30.5301,30.7484,30.4755,30.712,376000.0
2009-09-10 09:30:00,33.87,33.99,33.3,33.48,125900.0,30.8029,30.9121,30.2846,30.4483,125900.0
2009-09-10 10:00:00,33.48,33.58,33.39,33.5,197100.0,30.4483,30.5392,30.3664,30.4664,197100.0
2009-09-10 10:30:00,33.5,33.98,33.48,33.98,190900.0,30.4664,30.903,30.4483,30.903,190900.0
2009-09-10 11:00:00,33.99,34.12,33.78,33.85,194200.0,30.9121,31.0303,30.7211,30.7847,194200.0
2009-09-10 11:30:00,33.82,33.89,33.72,33.76,80500.0,30.7575,30.8211,30.6665,30.7029,80500.0
2009-09-10 12:00:00,33.76,33.79,33.7,33.75,88900.0,30.7029,30.7302,30.6483,30.6938,88900.0
2009-09-10 12:30:00,33.76,33.94,33.76,33.88,59600.0,30.7029,30.8666,30.7029,30.812,59600.0
2009-09-10 13:00:00,33.89,34.01,33.83,33.91,157500.0,30.8211,30.9303,30.7666,30.8393,157500.0
2009-09-10 13:30:00,33.9,34.11,33.87,34.08,111600.0,30.8302,31.0212,30.8029,30.9939,111600.0
2009-09-10 14:00:00,34.08,34.14,33.99,34.0,96800.0,30.9939,31.0485,30.9121,30.9212,96800.0
2009-09-10 14:30:00,34.0,34.06,33.97,34.01,143900.0,30.9212,30.9757,30.8939,30.9303,143900.0
2009-09-10 15:00:00,34.01,34.03,33.8,33.94,192600.0,30.9303,30.9484,30.7393,30.8666,192600.0
2009-09-10 15:30:00,33.93,34.09,33.92,34.02,300800.0,30.8575,31.003,30.8484,30.9394,300800.0
2009-09-11 09:30:00,34.08,34.36,33.98,34.08,108900.0,30.9939,31.2486,30.903,30.9939,108900.0
2009-09-11 10:00:00,34.09,34.18,33.86,33.92,87800.0,31.003,31.0849,30.7938,30.8484,87800.0
2009-09-11 10:30:00,33.93,34.06,33.92,34.0,116900.0,30.8575,30.9757,30.8484,30.9212,116900.0
2009-09-11 11:00:00,34.01,34.03,33.91,33.91,85300.0,30.9303,30.9484,30.8393,30.8393,85300.0
2009-09-11 11:30:00,33.91,33.95,33.85,33.94,78000.0,30.8393,30.8757,30.7847,30.8666,78000.0
2009-09-11 12:00:00,33.94,33.95,33.78,33.79,79300.0,30.8666,30.8757,30.7211,30.7302,79300.0
2009-09-11 12:30:00,33.79,33.83,33.67,33.82,100300.0,30.7302,30.7666,30.621,30.7575,100300.0
2009-09-11 13:00:00,33.81,33.84,33.73,33.78,71300.0,30.7484,30.7757,30.6756,30.7211,71300.0
2009-09-11 13:30:00,33.78,33.85,33.67,33.67,74500.0,30.7211,30.7847,30.621,30.621,74500.0
2009-09-11 14:00:00,33.67,33.83,33.67,33.79,97900.0,30.621,30.7666,30.621,30.7302,97900.0
2009-09-11 14:30:00,33.79,33.85,33.75,33.77,94200.0,30.7302,30.7847,30.6938,30.712,94200.0
2009-09-11 15:00:00,33.77,33.93,33.76,33.92,106500.0,30.712,30.8575,30.7029,30.8484,106500.0
2009-09-11 15:30:00,33.92,33.98,33.74,33.76,395000.0,30.8484,30.903,30.6847,30.7029,395000.0
2009-09-14 09:30:00,33.57,33.74,33.37,33.74,95700.0,30.5301,30.6847,30.3482,30.6847,95700.0
2009-09-14 10:00:00,33.74,33.79,33.63,33.68,66100.0,30.6847,30.7302,30.5847,30.6301,66100.0
2009-09-14 10:30:00,33.66,33.84,33.63,33.76,74300.0,30.612,30.7757,30.5847,30.7029,74300.0
2009-09-14 11:00:00,33.76,33.84,33.64,33.77,79100.0,30.7029,30.7757,30.5938,30.712,79100.0
2009-09-14 11:30:00,33.78,33.81,33.66,33.71,43300.0,30.7211,30.7484,30.612,30.6574,43300.0
2009-09-14 12:00:00,33.71,33.84,33.7,33.8,65900.0,30.6574,30.7757,30.6483,30.7393,65900.0
2009-09-14 12:30:00,33.78,33.8,33.67,33.74,54900.0,30.7211,30.7393,30.621,30.6847,54900.0
2009-09-14 13:00:00,33.75,33.82,33.72,33.77,68100.0,30.6938,30.7575,30.6665,30.712,68100.0
2009-09-14 13:30:00,33.77,33.91,33.77,33.88,55100.0,30.712,30.8393,30.712,30.812,55100.0
2009-09-14 14:00:00,33.89,33.99,33.82,33.99,69300.0,30.8211,30.9121,30.7575,30.9121,69300.0
2009-09-14 14:30:00,33.99,34.1,33.97,34.06,93800.0,30.9121,31.0121,30.8939,30.9757,93800.0
2009-09-14 15:00:00,34.06,34.16,34.05,34.07,111800.0,30.9757,31.0667,30.9666,30.9848,111800.0
2009-09-14 15:30:00,34.06,34.23,34.04,34.17,382300.0,30.9757,31.1303,30.9575,31.0758,382300.0
2009-09-15 09:30:00,34.08,34.36,33.97,34.23,249900.0,30.9939,31.2486,30.8939,31.1303,249900.0
2009-09-15 10:00:00,34.2,34.42,34.12,34.38,97400.0,31.1031,31.3031,31.0303,31.2668,97400.0
2009-09-15 10:30:00,34.37,34.42,34.21,34.3,74100.0,31.2577,31.3031,31.1121,31.194,74100.0
2009-09-15 11:00:00,34.3,34.31,34.18,34.2,102500.0,31.194,31.2031,31.0849,31.1031,102500.0
2009-09-15 11:30:00,34.2,34.31,34.14,34.26,68600.0,31.1031,31.2031,31.0485,31.1576,68600.0
2009-09-15 12:00:00,34.26,34.26,34.2,34.2,39500.0,31.1576,31.1576,31.1031,31.1031,39500.0
2009-09-15 12:30:00,34.2,34.28,34.18,34.22,61900.0,31.1031,31.1758,31.0849,31.1212,61900.0
2009-09-15 13:00:00,34.21,34.27,34.16,34.21,85200.0,31.1121,31.1667,31.0667,31.1121,85200.0
2009-09-15 13:30:00,34.22,34.36,34.2,34.35,103700.0,31.1212,31.2486,31.1031,31.2395,103700.0
2009-09-15 14:00:00,34.34,34.37,34.28,34.35,68100.0,31.2304,31.2577,31.1758,31.2395,68100.0
2009-09-15 14:30:00,34.36,34.37,34.23,34.35,82600.0,31.2486,31.2577,31.1303,31.2395,82600.0
2009-09-15 15:00:00,34.35,34.49,34.28,34.45,132900.0,31.2395,31.3668,31.1758,31.3304,132900.0
2009-09-15 15:30:00,34.44,34.47,34.34,34.38,448100.0,31.3213,31.3486,31.2304,31.2668,448100.0
2009-09-16 09:30:00,34.45,34.47,34.2,34.45,129100.0,31.3304,31.3486,31.1031,31.3304,129100.0
2009-09-16 10:00:00,34.45,34.58,34.45,34.55,105500.0,31.3304,31.4486,31.3304,31.4214,105500.0
2009-09-16 10:30:00,34.56,34.8,34.56,34.78,105000.0,31.4305,31.6487,31.4305,31.6305,105000.0
2009-09-16 11:00:00,34.77,34.9,34.72,34.83,100800.0,31.6214,31.7397,31.576,31.676,100800.0
2009-09-16 11:30:00,34.83,35.1,34.83,35.08,109300.0,31.676,31.9216,31.676,31.9034,109300.0
2009-09-16 12:00:00,35.08,35.21,34.76,34.89,215400.0,31.9034,32.0216,31.6123,31.7306,215400.0
2009-09-16 12:30:00,34.9,35.07,34.89,34.98,130200.0,31.7397,31.8943,31.7306,31.8124,130200.0
2009-09-16 13:00:00,34.97,35.17,34.97,35.15,142600.0,31.8033,31.9852,31.8033,31.967,142600.0
2009-09-16 13:30:00,35.14,35.16,35.0,35.11,89800.0,31.9579,31.9761,31.8306,31.9306,89800.0
2009-09-16 14:00:00,35.1,35.2,35.02,35.14,126400.0,31.9216,32.0125,31.8488,31.9579,126400.0
2009-09-16 14:30:00,35.14,35.22,35.09,35.12,87000.0,31.9579,32.0307,31.9125,31.9397,87000.0
2009-09-16 15:00:00,35.11,35.2,35.07,35.18,125800.0,31.9306,32.0125,31.8943,31.9943,125800.0
2009-09-16 15:30:00,35.19,35.35,35.11,35.34,450800.0,32.0034,32.1489,31.9306,32.1398,450800.0
2009-09-17 09:30:00,35.25,35.45,35.03,35.45,273700.0,32.058,32.2399,31.8579,32.2399,273700.0
2009-09-17 10:00:00,35.45,35.49,35.04,35.06,131800.0,32.2399,32.2762,31.867,31.8852,131800.0
2009-09-17 10:30:00,35.09,35.2,34.91,34.93,124800.0,31.9125,32.0125,31.7488,31.7669,124800.0
2009-09-17 11:00:00,34.93,35.03,34.91,34.99,183700.0,31.7669,31.8579,31.7488,31.8215,183700.0
2009-09-17 11:30:00,34.98,35.0,34.75,34.89,107300.0,31.8124,31.8306,31.6032,31.7306,107300.0
2009-09-17 12:00:00,34.87,34.93,34.67,34.81,95900.0,31.7124,31.7669,31.5305,31.6578,95900.0
2009-09-17 12:30:00,34.82,34.82,34.58,34.63,131800.0,31.6669,31.6669,31.4486,31.4941,131800.0
2009-09-17 13:00:00,34.63,34.76,34.61,34.67,134800.0,31.4941,31.6123,31.4759,31.5305,134800.0
2009-09-17 13:30:00,34.65,34.83,34.6,34.77,148500.0,31.5123,31.676,31.4668,31.6214,148500.0
2009-09-17 14:00:00,34.76,34.77,34.65,34.73,249500.0,31.6123,31.6214,31.5123,31.5851,249500.0
2009-09-17 14:30:00,34.72,34.84,34.64,34.71,222000.0,31.576,31.6851,31.5032,31.5669,222000.0
2009-09-17 15:00:00,34.72,34.85,34.71,34.79,185600.0,31.576,31.6942,31.5669,31.6396,185600.0
2009-09-17 15:30:00,34.79,34.87,34.73,34.85,528600.0,31.6396,31.7124,31.5851,31.6942,528600.0
2009-09-18 09:30:00,34.97,35.0,34.76,34.84,525900.0,31.8033,31.8306,31.6123,31.6851,525900.0
2009-09-18 10:00:00,34.84,34.85,34.63,34.68,95400.0,31.6851,31.6942,31.4941,31.5396,95400.0
2009-09-18 10:30:00,34.7,34.89,34.62,34.67,83400.0,31.5578,31.7306,31.485,31.5305,83400.0
2009-09-18 11:00:00,34.66,34.7,34.58,34.6,134800.0,31.5214,31.5578,31.4486,31.4668,134800.0
2009-09-18 11:30:00,34.6,34.75,34.58,34.69,140300.0,31.4668,31.6032,31.4486,31.5487,140300.0
2009-09-18 12:00:00,34.69,34.77,34.64,34.71,117100.0,31.5487,31.6214,31.5032,31.5669,117100.0
2009-09-18 12:30:00,34.71,34.78,34.68,34.78,133800.0,31.5669,31.6305,31.5396,31.6305,133800.0
2009-09-18 13:00:00,34.77,34.78,34.68,34.74,159600.0,31.6214,31.6305,31.5396,31.5942,159600.0
2009-09-18 13:30:00,34.73,34.79,34.66,34.75,85000.0,31.5851,31.6396,31.5214,31.6032,85000.0
2009-09-18 14:00:00,34.75,34.8,34.7,34.78,124600.0,31.6032,31.6487,31.5578,31.6305,124600.0
2009-09-18 14:30:00,34.78,34.8,34.75,34.76,132000.0,31.6305,31.6487,31.6032,31.6123,132000.0
2009-09-18 15:00:00,34.75,34.97,34.74,34.92,231900.0,31.6032,31.8033,31.5942,31.7579,231900.0
2009-09-18 15:30:00,34.92,34.93,34.77,34.81,507300.0,31.7579,31.7669,31.6214,31.6578,507300.0
2009-09-21 09:30:00,34.22,34.61,33.88,33.95,510800.0,31.1212,31.4759,30.812,30.8757,510800.0
2009-09-21 10:00:00,33.95,34.38,33.93,34.36,145100.0,30.8757,31.2668,30.8575,31.2486,145100.0
2009-09-21 10:30:00,34.36,34.47,34.27,34.37,165200.0,31.2486,31.3486,31.1667,31.2577,165200.0
2009-09-21 11:00:00,34.38,34.6,34.37,34.57,68100.0,31.2668,31.4668,31.2577,31.4395,68100.0
2009-09-21 11:30:00,34.57,34.78,34.57,34.72,251400.0,31.4395,31.6305,31.4395,31.576,251400.0
2009-09-21 12:00:00,34.72,34.74,34.69,34.73,144300.0,31.576,31.5942,31.5487,31.5851,144300.0
2009-09-21 12:30:00,34.73,34.84,34.65,34.83,149800.0,31.5851,31.6851,31.5123,31.676,149800.0
2009-09-21 13:00:00,34.83,34.85,34.74,34.85,105900.0,31.676,31.6942,31.5942,31.6942,105900.0
2009-09-21 13:30:00,34.85,34.9,34.84,34.87,95300.0,31.6942,31.7397,31.6851,31.7124,95300.0
2009-09-21 14:00:00,34.86,34.91,34.75,34.76,92100.0,31.7033,31.7488,31.6032,31.6123,92100.0
2009-09-21 14:30:00,34.76,34.85,34.74,34.74,109300.0,31.6123,31.6942,31.5942,31.5942,109300.0
2009-09-21 15:00:00,34.74,34.87,34.74,34.76,158900.0,31.5942,31.7124,31.5942,31.6123,158900.0
2009-09-21 15:30:00,34.76,34.78,34.61,34.74,453600.0,31.6123,31.6305,31.4759,31.5942,453600.0
2009-09-22 09:30:00,34.9,35.11,34.74,34.88,234700.0,31.7397,31.9306,31.5942,31.7215,234700.0
2009-09-22 10:00:00,34.87,34.98,34.71,34.74,71300.0,31.7124,31.8124,31.5669,31.5942,71300.0
2009-09-22 10:30:00,34.73,34.77,34.67,34.73,108600.0,31.5851,31.6214,31.5305,31.5851,108600.0
2009-09-22 11:00:00,34.73,34.82,34.72,34.73,71100.0,31.5851,31.6669,31.576,31.5851,71100.0
2009-09-22 11:30:00,34.73,34.77,34.67,34.75,88200.0,31.5851,31.6214,31.5305,31.6032,88200.0
2009-09-22 12:00:00,34.75,34.84,34.74,34.8,105600.0,31.6032,31.6851,31.5942,31.6487,105600.0
2009-09-22 12:30:00,34.8,34.83,34.71,34.73,60800.0,31.6487,31.676,31.5669,31.5851,60800.0
2009-09-22 13:00:00,34.73,34.75,34.58,34.61,106000.0,31.5851,31.6032,31.4486,31.4759,106000.0
2009-09-22 13:30:00,34.61,34.63,34.51,34.58,91400.0,31.4759,31.4941,31.385,31.4486,91400.0
2009-09-22 14:00:00,34.57,34.64,34.57,34.6,114700.0,31.4395,31.5032,31.4395,31.4668,114700.0
2009-09-22 14:30:00,34.6,34.65,34.56,34.62,112700.0,31.4668,31.5123,31.4305,31.485,112700.0
2009-09-22 15:00:00,34.61,34.63,34.49,34.55,228100.0,31.4759,31.4941,31.3668,31.4214,228100.0
2009-09-22 15:30:00,34.54,34.7,34.52,34.68,489600.0,31.4123,31.5578,31.3941,31.5396,489600.0
2009-09-23 09:30:00,34.65,34.87,34.61,34.78,101300.0,31.5123,31.7124,31.4759,31.6305,101300.0
2009-09-23 10:00:00,34.76,34.8,34.67,34.78,241700.0,31.6123,31.6487,31.5305,31.6305,241700.0
2009-09-23 10:30:00,34.77,34.8,34.51,34.8,248900.0,31.6214,31.6487,31.385,31.6487,248900.0
2009-09-23 11:00:00,34.78,34.79,34.65,34.76,95200.0,31.6305,31.6396,31.5123,31.6123,95200.0
2009-09-23 11:30:00,34.76,34.8,34.69,34.8,90500.0,31.6123,31.6487,31.5487,31.6487,90500.0
2009-09-23 12:00:00,34.79,34.85,34.76,34.84,166300.0,31.6396,31.6942,31.6123,31.6851,166300.0
2009-09-23 12:30:00,34.84,34.91,34.81,34.86,101100.0,31.6851,31.7488,31.6578,31.7033,101100.0
2009-09-23 13:00:00,34.86,34.88,34.78,34.82,152500.0,31.7033,31.7215,31.6305,31.6669,152500.0
2009-09-23 13:30:00,34.81,34.83,34.75,34.81,121000.0,31.6578,31.676,31.6032,31.6578,121000.0
2009-09-23 14:00:00,34.8,34.94,34.71,34.9,129000.0,31.6487,31.776,31.5669,31.7397,129000.0
2009-09-23 14:30:00,34.91,34.99,34.74,34.76,222100.0,31.7488,31.8215,31.5942,31.6123,222100.0
2009-09-23 15:00:00,34.77,34.81,34.64,34.72,314000.0,31.6214,31.6578,31.5032,31.576,314000.0
2009-09-23 15:30:00,34.72,34.76,34.25,34.31,746700.0,31.576,31.6123,31.1485,31.2031,746700.0
2009-09-24 09:30:00,34.48,34.68,34.36,34.66,171200.0,31.3577,31.5396,31.2486,31.5214,171200.0
2009-09-24 10:00:00,34.6,34.62,34.02,34.17,228100.0,31.4668,31.485,30.9394,31.0758,228100.0
2009-09-24 10:30:00,34.16,34.17,33.88,33.92,181000.0,31.0667,31.0758,30.812,30.8484,181000.0
2009-09-24 11:00:00,33.92,34.01,33.85,33.93,121700.0,30.8484,30.9303,30.7847,30.8575,121700.0
2009-09-24 11:30:00,33.91,33.97,33.73,33.83,162600.0,30.8393,30.8939,30.6756,30.7666,162600.0
2009-09-24 12:00:00,33.83,33.87,33.7,33.73,108800.0,30.7666,30.8029,30.6483,30.6756,108800.0
2009-09-24 12:30:00,33.72,33.75,33.62,33.66,89600.0,30.6665,30.6938,30.5756,30.612,89600.0
2009-09-24 13:00:00,33.66,33.76,33.62,33.65,96300.0,30.612,30.7029,30.5756,30.6029,96300.0
2009-09-24 13:30:00,33.65,33.73,33.57,33.64,161400.0,30.6029,30.6756,30.5301,30.5938,161400.0
2009-09-24 14:00:00,33.63,33.68,33.5,33.54,171700.0,30.5847,30.6301,30.4664,30.5028,171700.0
2009-09-24 14:30:00,33.54,33.67,33.51,33.66,144600.0,30.5028,30.621,30.4755,30.612,144600.0
2009-09-24 15:00:00,33.66,33.82,33.65,33.65,269500.0,30.612,30.7575,30.6029,30.6029,269500.0
2009-09-24 15:30:00,33.66,33.8,33.59,33.59,604500.0,30.612,30.7393,30.5483,30.5483,604500.0
2009-09-25 09:30:00,33.5,34.02,33.5,33.88,141100.0,30.4664,30.9394,30.4664,30.812,141100.0
2009-09-25 10:00:00,33.88,34.03,33.75,33.89,96500.0,30.812,30.9484,30.6938,30.8211,96500.0
2009-09-25 10:30:00,33.9,33.92,33.64,33.67,141400.0,30.8302,30.8484,30.5938,30.621,141400.0
2009-09-25 11:00:00,33.66,33.76,33.62,33.73,145600.0,30.612,30.7029,30.5756,30.6756,145600.0
2009-09-25 11:30:00,33.74,33.77,33.61,33.66,95800.0,30.6847,30.712,30.5665,30.612,95800.0
2009-09-25 12:00:00,33.65,33.74,33.51,33.55,157900.0,30.6029,30.6847,30.4755,30.5119,157900.0
2009-09-25 12:30:00,33.56,33.61,33.46,33.46,65600.0,30.521,30.5665,30.4301,30.4301,65600.0
2009-09-25 13:00:00,33.46,33.57,33.4,33.57,96100.0,30.4301,30.5301,30.3755,30.5301,96100.0
2009-09-25 13:30:00,33.56,33.68,33.56,33.68,79700.0,30.521,30.6301,30.521,30.6301,79700.0
2009-09-25 14:00:00,33.68,33.74,33.54,33.54,105300.0,30.6301,30.6847,30.5028,30.5028,105300.0
2009-09-25 14:30:00,33.54,33.65,33.49,33.64,190500.0,30.5028,30.6029,30.4573,30.5938,190500.0
2009-09-25 15:00:00,33.65,33.65,33.52,33.59,80300.0,30.6029,30.6029,30.4846,30.5483,80300.0
2009-09-25 15:30:00,33.6,33.61,33.44,33.49,293800.0,30.5574,30.5665,30.4119,30.4573,293800.0
2009-09-28 09:30:00,33.58,33.93,33.51,33.87,100300.0,30.5392,30.8575,30.4755,30.8029,100300.0
2009-09-28 10:00:00,33.9,34.1,33.9,34.03,73700.0,30.8302,31.0121,30.8302,30.9484,73700.0
2009-09-28 10:30:00,34.03,34.19,34.02,34.04,77400.0,30.9484,31.094,30.9394,30.9575,77400.0
2009-09-28 11:00:00,34.05,34.08,33.99,34.05,57100.0,30.9666,30.9939,30.9121,30.9666,57100.0
2009-09-28 11:30:00,34.07,34.21,34.05,34.18,47800.0,30.9848,31.1121,30.9666,31.0849,47800.0
2009-09-28 12:00:00,34.18,34.25,34.14,34.15,61800.0,31.0849,31.1485,31.0485,31.0576,61800.0
2009-09-28 12:30:00,34.15,34.19,34.09,34.11,48100.0,31.0576,31.094,31.003,31.0212,48100.0
2009-09-28 13:00:00,34.11,34.21,34.09,34.21,55800.0,31.0212,31.1121,31.003,31.1121,55800.0
2009-09-28 13:30:00,34.21,34.37,34.17,34.28,67800.0,31.1121,31.2577,31.0758,31.1758,67800.0
2009-09-28 14:00:00,34.28,34.42,34.28,34.4,101600.0,31.1758,31.3031,31.1758,31.2849,101600.0
2009-09-28 14:30:00,34.4,34.4,34.3,34.33,86700.0,31.2849,31.2849,31.194,31.2213,86700.0
2009-09-28 15:00:00,34.33,34.41,34.27,34.38,112000.0,31.2213,31.294,31.1667,31.2668,112000.0
2009-09-28 15:30:00,34.38,34.55,34.3,34.52,417200.0,31.2668,31.4214,31.194,31.3941,417200.0
2009-09-29 09:30:00,34.53,35.0,34.45,34.9,160400.0,31.4032,31.8306,31.3304,31.7397,160400.0
2009-09-29 10:00:00,34.89,34.89,34.56,34.63,205200.0,31.7306,31.7306,31.4305,31.4941,205200.0
2009-09-29 10:30:00,34.64,34.66,34.39,34.39,102300.0,31.5032,31.5214,31.2758,31.2758,102300.0
2009-09-29 11:00:00,34.39,34.45,34.33,34.44,157000.0,31.2758,31.3304,31.2213,31.3213,157000.0
2009-09-29 11:30:00,34.44,34.45,34.25,34.34,93100.0,31.3213,31.3304,31.1485,31.2304,93100.0
2009-09-29 12:00:00,34.35,34.49,34.35,34.41,82200.0,31.2395,31.3668,31.2395,31.294,82200.0
2009-09-29 12:30:00,34.4,34.52,34.39,34.52,52600.0,31.2849,31.3941,31.2758,31.3941,52600.0
2009-09-29 13:00:00,34.53,34.6,34.51,34.52,63000.0,31.4032,31.4668,31.385,31.3941,63000.0
2009-09-29 13:30:00,34.51,34.62,34.48,34.62,82200.0,31.385,31.485,31.3577,31.485,82200.0
2009-09-29 14:00:00,34.61,34.64,34.53,34.56,99800.0,31.4759,31.5032,31.4032,31.4305,99800.0
2009-09-29 14:30:00,34.56,34.56,34.4,34.5,102800.0,31.4305,31.4305,31.2849,31.3759,102800.0
2009-09-29 15:00:00,34.51,34.52,34.37,34.37,198300.0,31.385,31.3941,31.2577,31.2577,198300.0
2009-09-29 15:30:00,34.37,34.48,34.33,34.42,287700.0,31.2577,31.3577,31.2213,31.3031,287700.0
2009-09-30 09:30:00,34.49,34.64,33.87,34.05,223600.0,31.3668,31.5032,30.8029,30.9666,223600.0
2009-09-30 10:00:00,34.05,34.1,33.94,33.94,169700.0,30.9666,31.0121,30.8666,30.8666,169700.0
2009-09-30 10:30:00,33.97,34.13,33.92,34.13,135100.0,30.8939,31.0394,30.8484,31.0394,135100.0
2009-09-30 11:00:00,34.12,34.23,34.11,34.17,88300.0,31.0303,31.1303,31.0212,31.0758,88300.0
2009-09-30 11:30:00,34.14,34.15,34.05,34.13,63800.0,31.0485,31.0576,30.9666,31.0394,63800.0
2009-09-30 12:00:00,34.13,34.21,34.11,34.21,72100.0,31.0394,31.1121,31.0212,31.1121,72100.0
2009-09-30 12:30:00,34.21,34.31,34.21,34.25,73400.0,31.1121,31.2031,31.1121,31.1485,73400.0
2009-09-30 13:00:00,34.25,34.51,34.25,34.44,99500.0,31.1485,31.385,31.1485,31.3213,99500.0
2009-09-30 13:30:00,34.44,34.45,34.36,34.39,64400.0,31.3213,31.3304,31.2486,31.2758,64400.0
2009-09-30 14:00:00,34.42,34.42,34.32,34.35,45800.0,31.3031,31.3031,31.2122,31.2395,45800.0
2009-09-30 14:30:00,34.36,34.43,34.24,34.24,92900.0,31.2486,31.3122,31.1394,31.1394,92900.0
2009-09-30 15:00:00,34.24,34.24,34.0,34.04,218000.0,31.1394,31.1394,30.9212,30.9575,218000.0
2009-09-30 15:30:00,34.05,34.29,34.01,34.23,557000.0,30.9666,31.1849,30.9303,31.1303,557000.0
2009-10-01 09:30:00,33.96,34.15,33.91,33.99,126700.0,30.8848,31.0576,30.8393,30.9121,126700.0
2009-10-01 10:00:00,33.99,34.12,33.75,34.03,268500.0,30.9121,31.0303,30.6938,30.9484,268500.0
2009-10-01 10:30:00,34.04,34.2,34.0,34.17,216900.0,30.9575,31.1031,30.9212,31.0758,216900.0
2009-10-01 11:00:00,34.17,34.17,33.88,33.99,218900.0,31.0758,31.0758,30.812,30.9121,218900.0
2009-10-01 11:30:00,34.0,34.06,34.0,34.02,97300.0,30.9212,30.9757,30.9212,30.9394,97300.0
2009-10-01 12:00:00,34.02,34.07,33.98,34.01,98000.0,30.9394,30.9848,30.903,30.9303,98000.0
2009-10-01 12:30:00,34.02,34.02,33.9,33.99,95800.0,30.9394,30.9394,30.8302,30.9121,95800.0
2009-10-01 13:00:00,33.98,33.99,33.82,33.88,167400.0,30.903,30.9121,30.7575,30.812,167400.0
2009-10-01 13:30:00,33.89,33.97,33.82,33.86,130900.0,30.8211,30.8939,30.7575,30.7938,130900.0
2009-10-01 14:00:00,33.85,33.99,33.81,33.96,152400.0,30.7847,30.9121,30.7484,30.8848,152400.0
2009-10-01 14:30:00,33.96,33.97,33.82,33.83,180900.0,30.8848,30.8939,30.7575,30.7666,180900.0
2009-10-01 15:00:00,33.82,33.84,33.65,33.69,254300.0,30.7575,30.7757,30.6029,30.6392,254300.0
2009-10-01 15:30:00,33.69,33.78,33.4,33.44,732200.0,30.6392,30.7211,30.3755,30.4119,732200.0
2009-10-02 09:30:00,32.89,33.37,32.77,33.36,160900.0,29.9117,30.3482,29.8025,30.3391,160900.0
2009-10-02 10:00:00,33.36,33.78,33.35,33.7,246400.0,30.3391,30.7211,30.33,30.6483,246400.0
2009-10-02 10:30:00,33.7,33.87,33.57,33.68,133300.0,30.6483,30.8029,30.5301,30.6301,133300.0
2009-10-02 11:00:00,33.68,33.77,33.64,33.71,97200.0,30.6301,30.712,30.5938,30.6574,97200.0
2009-10-02 11:30:00,33.73,33.81,33.54,33.54,105200.0,30.6756,30.7484,30.5028,30.5028,105200.0
2009-10-02 12:00:00,33.55,33.71,33.55,33.62,138900.0,30.5119,30.6574,30.5119,30.5756,138900.0
2009-10-02 12:30:00,33.63,33.69,33.52,33.59,67400.0,30.5847,30.6392,30.4846,30.5483,67400.0
2009-10-02 13:00:00,33.59,33.79,33.57,33.78,104600.0,30.5483,30.7302,30.5301,30.7211,104600.0
2009-10-02 13:30:00,33.78,33.84,33.73,33.79,83300.0,30.7211,30.7757,30.6756,30.7302,83300.0
2009-10-02 14:00:00,33.78,33.83,33.71,33.76,98200.0,30.7211,30.7666,30.6574,30.7029,98200.0
2009-10-02 14:30:00,33.77,33.79,33.61,33.63,129100.0,30.712,30.7302,30.5665,30.5847,129100.0
2009-10-02 15:00:00,33.63,33.65,33.53,33.53,157700.0,30.5847,30.6029,30.4937,30.4937,157700.0
2009-10-02 15:30:00,33.54,33.73,33.47,33.53,417100.0,30.5028,30.6756,30.4392,30.4937,417100.0
2009-10-05 09:30:00,33.55,33.75,33.35,33.69,122500.0,30.5119,30.6938,30.33,30.6392,122500.0
2009-10-05 10:00:00,33.69,33.79,33.6,33.69,198700.0,30.6392,30.7302,30.5574,30.6392,198700.0
2009-10-05 10:30:00,33.71,33.75,33.58,33.65,107500.0,30.6574,30.6938,30.5392,30.6029,107500.0
2009-10-05 11:00:00,33.65,33.76,33.65,33.73,113500.0,30.6029,30.7029,30.6029,30.6756,113500.0
2009-10-05 11:30:00,33.74,33.81,33.68,33.76,65200.0,30.6847,30.7484,30.6301,30.7029,65200.0
2009-10-05 12:00:00,33.76,33.82,33.75,33.75,54000.0,30.7029,30.7575,30.6938,30.6938,54000.0
2009-10-05 12:30:00,33.76,33.87,33.74,33.87,112000.0,30.7029,30.8029,30.6847,30.8029,112000.0
2009-10-05 13:00:00,33.87,33.88,33.77,33.79,91500.0,30.8029,30.812,30.712,30.7302,91500.0
2009-10-05 13:30:00,33.79,33.83,33.75,33.79,94800.0,30.7302,30.7666,30.6938,30.7302,94800.0
2009-10-05 14:00:00,33.79,33.81,33.73,33.76,86700.0,30.7302,30.7484,30.6756,30.7029,86700.0
2009-10-05 14:30:00,33.77,33.99,33.77,33.93,124500.0,30.712,30.9121,30.712,30.8575,124500.0
2009-10-05 15:00:00,33.94,34.0,33.91,33.98,148600.0,30.8666,30.9212,30.8393,30.903,148600.0
2009-10-05 15:30:00,33.99,34.07,33.91,34.06,453400.0,30.9121,30.9848,30.8393,30.9757,453400.0
2009-10-06 09:30:00,34.35,34.58,34.28,34.56,147200.0,31.2395,31.4486,31.1758,31.4305,147200.0
2009-10-06 10:00:00,34.55,34.61,34.48,34.52,102500.0,31.4214,31.4759,31.3577,31.3941,102500.0
2009-10-06 10:30:00,34.5,34.77,34.5,34.74,109200.0,31.3759,31.6214,31.3759,31.5942,109200.0
2009-10-06 11:00:00,34.75,34.91,34.69,34.84,88500.0,31.6032,31.7488,31.5487,31.6851,88500.0
2009-10-06 11:30:00,34.84,34.88,34.77,34.81,81600.0,31.6851,31.7215,31.6214,31.6578,81600.0
2009-10-06 12:00:00,34.8,34.83,34.78,34.81,67800.0,31.6487,31.676,31.6305,31.6578,67800.0
2009-10-06 12:30:00,34.81,34.84,34.68,34.69,51800.0,31.6578,31.6851,31.5396,31.5487,51800.0
2009-10-06 13:00:00,34.69,34.74,34.64,34.74,103900.0,31.5487,31.5942,31.5032,31.5942,103900.0
2009-10-06 13:30:00,34.73,34.74,34.44,34.49,104000.0,31.5851,31.5942,31.3213,31.3668,104000.0
2009-10-06 14:00:00,34.49,34.49,34.27,34.31,111400.0,31.3668,31.3668,31.1667,31.2031,111400.0
2009-10-06 14:30:00,34.31,34.55,34.28,34.52,105400.0,31.2031,31.4214,31.1758,31.3941,105400.0
2009-10-06 15:00:00,34.51,34.73,34.49,34.68,157200.0,31.385,31.5851,31.3668,31.5396,157200.0
2009-10-06 15:30:00,34.68,34.74,34.56,34.71,290600.0,31.5396,31.5942,31.4305,31.5669,290600.0
2009-10-07 09:30:00,34.69,34.69,34.42,34.63,104500.0,31.5487,31.5487,31.3031,31.4941,104500.0
2009-10-07 10:00:00,34.62,34.83,34.57,34.75,103100.0,31.485,31.676,31.4395,31.6032,103100.0
2009-10-07 10:30:00,34.74,34.78,34.66,34.77,133500.0,31.5942,31.6305,31.5214,31.6214,133500.0
2009-10-07 11:00:00,34.76,34.91,34.75,34.77,60400.0,31.6123,31.7488,31.6032,31.6214,60400.0
2009-10-07 11:30:00,34.76,34.76,34.61,34.61,58300.0,31.6123,31.6123,31.4759,31.4759,58300.0
2009-10-07 12:00:00,34.61,34.71,34.61,34.66,65500.0,31.4759,31.5669,31.4759,31.5214,65500.0
2009-10-07 12:30:00,34.66,34.68,34.61,34.64,123000.0,31.5214,31.5396,31.4759,31.5032,123000.0
2009-10-07 13:00:00,34.65,34.65,34.51,34.58,69300.0,31.5123,31.5123,31.385,31.4486,69300.0
2009-10-07 13:30:00,34.58,34.67,34.56,34.63,81100.0,31.4486,31.5305,31.4305,31.4941,81100.0
2009-10-07 14:00:00,34.63,34.65,34.51,34.55,96900.0,31.4941,31.5123,31.385,31.4214,96900.0
2009-10-07 14:30:00,34.56,34.63,34.52,34.6,67400.0,31.4305,31.4941,31.3941,31.4668,67400.0
2009-10-07 15:00:00,34.6,34.67,34.55,34.63,140700.0,31.4668,31.5305,31.4214,31.4941,140700.0
2009-10-07 15:30:00,34.63,34.79,34.62,34.78,178700.0,31.4941,31.6396,31.485,31.6305,178700.0
2009-10-08 09:30:00,34.94,35.0,34.63,34.86,144000.0,31.776,31.8306,31.4941,31.7033,144000.0
2009-10-08 10:00:00,34.85,34.93,34.77,34.87,138200.0,31.6942,31.7669,31.6214,31.7124,138200.0
2009-10-08 10:30:00,34.87,35.02,34.85,35.01,113700.0,31.7124,31.8488,31.6942,31.8397,113700.0
2009-10-08 11:00:00,35.01,35.17,34.99,35.11,118700.0,31.8397,31.9852,31.8215,31.9306,118700.0
2009-10-08 11:30:00,35.1,35.26,35.1,35.25,186100.0,31.9216,32.0671,31.9216,32.058,186100.0
2009-10-08 12:00:00,35.25,35.25,35.08,35.08,67400.0,32.058,32.058,31.9034,31.9034,67400.0
2009-10-08 12:30:00,35.08,35.08,34.98,34.99,101800.0,31.9034,31.9034,31.8124,31.8215,101800.0
2009-10-08 13:00:00,35.0,35.01,34.88,34.94,111100.0,31.8306,31.8397,31.7215,31.776,111100.0
2009-10-08 13:30:00,34.94,35.07,34.86,35.05,106100.0,31.776,31.8943,31.7033,31.8761,106100.0
2009-10-08 14:00:00,35.02,35.05,34.91,34.97,90000.0,31.8488,31.8761,31.7488,31.8033,90000.0
2009-10-08 14:30:00,34.97,35.06,34.94,35.02,89700.0,31.8033,31.8852,31.776,31.8488,89700.0
2009-10-08 15:00:00,35.02,35.07,34.94,34.99,148400.0,31.8488,31.8943,31.776,31.8215,148400.0
2009-10-08 15:30:00,34.98,35.0,34.88,34.89,354500.0,31.8124,31.8306,31.7215,31.7306,354500.0
2009-10-09 09:30:00,34.77,35.07,34.65,34.96,55300.0,31.6214,31.8943,31.5123,31.7942,55300.0
2009-10-09 10:00:00,34.98,35.0,34.76,34.85,303100.0,31.8124,31.8306,31.6123,31.6942,303100.0
2009-10-09 10:30:00,34.85,34.92,34.81,34.88,129000.0,31.6942,31.7579,31.6578,31.7215,129000.0
2009-10-09 11:00:00,34.87,34.96,34.82,34.82,108500.0,31.7124,31.7942,31.6669,31.6669,108500.0
2009-10-09 11:30:00,34.82,34.82,34.61,34.61,91600.0,31.6669,31.6669,31.4759,31.4759,91600.0
2009-10-09 12:00:00,34.61,34.66,34.55,34.62,52500.0,31.4759,31.5214,31.4214,31.485,52500.0
2009-10-09 12:30:00,34.6,34.7,34.59,34.69,40700.0,31.4668,31.5578,31.4577,31.5487,40700.0
2009-10-09 13:00:00,34.7,34.72,34.65,34.67,54600.0,31.5578,31.576,31.5123,31.5305,54600.0
2009-10-09 13:30:00,34.66,34.67,34.62,34.62,94800.0,31.5214,31.5305,31.485,31.485,94800.0
2009-10-09 14:00:00,34.62,34.67,34.62,34.64,64000.0,31.485,31.5305,31.485,31.5032,64000.0
2009-10-09 14:30:00,34.65,34.76,34.65,34.76,63500.0,31.5123,31.6123,31.5123,31.6123,63500.0
2009-10-09 15:00:00,34.77,34.87,34.76,34.84,113500.0,31.6214,31.7124,31.6123,31.6851,113500.0
2009-10-09 15:30:00,34.84,34.85,34.76,34.81,329900.0,31.6851,31.6942,31.6123,31.6578,329900.0
2009-10-12 09:30:00,35.15,35.2,35.0,35.18,107600.0,31.967,32.0125,31.8306,31.9943,107600.0
2009-10-12 10:00:00,35.17,35.19,35.04,35.1,69600.0,31.9852,32.0034,31.867,31.9216,69600.0
2009-10-12 10:30:00,35.11,35.2,35.11,35.18,50600.0,31.9306,32.0125,31.9306,31.9943,50600.0
2009-10-12 11:00:00,35.17,35.2,35.17,35.17,47800.0,31.9852,32.0125,31.9852,31.9852,47800.0
2009-10-12 11:30:00,35.17,35.19,35.15,35.18,61100.0,31.9852,32.0034,31.967,31.9943,61100.0
2009-10-12 12:00:00,35.17,35.19,35.14,35.17,62000.0,31.9852,32.0034,31.9579,31.9852,62000.0
2009-10-12 12:30:00,35.16,35.2,35.11,35.18,55800.0,31.9761,32.0125,31.9306,31.9943,55800.0
2009-10-12 13:00:00,35.18,35.2,35.15,35.19,47200.0,31.9943,32.0125,31.967,32.0034,47200.0
2009-10-12 13:30:00,35.19,35.23,35.16,35.22,48700.0,32.0034,32.0398,31.9761,32.0307,48700.0
2009-10-12 14:00:00,35.22,35.23,35.04,35.07,115000.0,32.0307,32.0398,31.867,31.8943,115000.0
2009-10-12 14:30:00,35.06,35.1,34.99,35.09,69800.0,31.8852,31.9216,31.8215,31.9125,69800.0
2009-10-12 15:00:00,35.09,35.13,35.07,35.11,103900.0,31.9125,31.9488,31.8943,31.9306,103900.0
2009-10-12 15:30:00,35.11,35.15,35.07,35.09,326000.0,31.9306,31.967,31.8943,31.9125,326000.0
2009-10-13 09:30:00,34.88,35.05,34.73,34.79,131000.0,31.7215,31.8761,31.5851,31.6396,131000.0
2009-10-13 10:00:00,34.76,34.82,34.64,34.77,86800.0,31.6123,31.6669,31.5032,31.6214,86800.0
2009-10-13 10:30:00,34.79,34.8,34.7,34.76,109700.0,31.6396,31.6487,31.5578,31.6123,109700.0
2009-10-13 11:00:00,34.76,34.78,34.64,34.67,33600.0,31.6123,31.6305,31.5032,31.5305,33600.0
2009-10-13 11:30:00,34.67,34.85,34.61,34.77,62500.0,31.5305,31.6942,31.4759,31.6214,62500.0
2009-10-13 12:00:00,34.77,34.8,34.58,34.61,112200.0,31.6214,31.6487,31.4486,31.4759,112200.0
2009-10-13 12:30:00,34.6,34.68,34.6,34.67,53800.0,31.4668,31.5396,31.4668,31.5305,53800.0
2009-10-13 13:00:00,34.66,34.77,34.66,34.71,63800.0,31.5214,31.6214,31.5214,31.5669,63800.0
2009-10-13 13:30:00,34.71,34.74,34.66,34.72,47600.0,31.5669,31.5942,31.5214,31.576,47600.0
2009-10-13 14:00:00,34.72,34.73,34.58,34.65,82800.0,31.576,31.5851,31.4486,31.5123,82800.0
2009-10-13 14:30:00,34.65,34.75,34.63,34.69,69800.0,31.5123,31.6032,31.4941,31.5487,69800.0
2009-10-13 15:00:00,34.69,34.9,34.68,34.87,111700.0,31.5487,31.7397,31.5396,31.7124,111700.0
2009-10-13 15:30:00,34.87,34.88,34.74,34.81,261300.0,31.7124,31.7215,31.5942,31.6578,261300.0
2009-10-14 09:30:00,35.33,35.45,35.11,35.44,137400.0,32.1307,32.2399,31.9306,32.2308,137400.0
2009-10-14 10:00:00,35.43,35.46,35.29,35.43,151800.0,32.2217,32.249,32.0944,32.2217,151800.0
2009-10-14 10:30:00,35.41,35.59,35.39,35.52,64400.0,32.2035,32.3672,32.1853,32.3035,64400.0
2009-10-14 11:00:00,35.51,35.59,35.47,35.54,70600.0,32.2944,32.3672,32.2581,32.3217,70600.0
2009-10-14 11:30:00,35.53,35.59,35.53,35.57,34600.0,32.3126,32.3672,32.3126,32.349,34600.0
2009-10-14 12:00:00,35.56,35.57,35.5,35.5,47800.0,32.3399,32.349,32.2853,32.2853,47800.0
2009-10-14 12:30:00,35.5,35.58,35.49,35.58,63700.0,32.2853,32.3581,32.2762,32.3581,63700.0
2009-10-14 13:00:00,35.58,35.69,35.57,35.63,101800.0,32.3581,32.4581,32.349,32.4036,101800.0
2009-10-14 13:30:00,35.64,35.67,35.59,35.62,61600.0,32.4127,32.4399,32.3672,32.3945,61600.0
2009-10-14 14:00:00,35.62,35.67,35.58,35.61,92600.0,32.3945,32.4399,32.3581,32.3854,92600.0
2009-10-14 14:30:00,35.61,35.67,35.6,35.65,141000.0,32.3854,32.4399,32.3763,32.4218,141000.0
2009-10-14 15:00:00,35.65,35.88,35.63,35.85,137500.0,32.4218,32.6309,32.4036,32.6036,137500.0
2009-10-14 15:30:00,35.86,35.89,35.75,35.84,431500.0,32.6127,32.64,32.5127,32.5945,431500.0
2009-10-15 09:30:00,35.49,35.92,35.49,35.74,116900.0,32.2762,32.6673,32.2762,32.5036,116900.0
2009-10-15 10:00:00,35.75,35.89,35.68,35.87,129200.0,32.5127,32.64,32.449,32.6218,129200.0
2009-10-15 10:30:00,35.88,35.92,35.81,35.9,72200.0,32.6309,32.6673,32.5673,32.6491,72200.0
2009-10-15 11:00:00,35.92,35.98,35.85,35.85,119900.0,32.6673,32.7219,32.6036,32.6036,119900.0
2009-10-15 11:30:00,35.85,35.99,35.85,35.94,125800.0,32.6036,32.731,32.6036,32.6855,125800.0
2009-10-15 12:00:00,35.93,36.04,35.9,36.01,90700.0,32.6764,32.7764,32.6491,32.7492,90700.0
2009-10-15 12:30:00,36.0,36.15,35.99,36.09,148600.0,32.7401,32.8765,32.731,32.8219,148600.0
2009-10-15 13:00:00,36.09,36.15,36.05,36.15,51000.0,32.8219,32.8765,32.7855,32.8765,51000.0
2009-10-15 13:30:00,36.14,36.25,36.14,36.24,129200.0,32.8674,32.9674,32.8674,32.9583,129200.0
2009-10-15 14:00:00,36.24,36.3,36.23,36.29,113900.0,32.9583,33.0129,32.9492,33.0038,113900.0
2009-10-15 14:30:00,36.28,36.47,36.27,36.41,199300.0,32.9947,33.1675,32.9856,33.1129,199300.0
2009-10-15 15:00:00,36.41,36.46,36.31,36.31,172400.0,33.1129,33.1584,33.022,33.022,172400.0
2009-10-15 15:30:00,36.31,36.55,36.31,36.52,418100.0,33.022,33.2403,33.022,33.213,418100.0
2009-10-16 09:30:00,35.99,36.07,35.63,35.77,455900.0,32.731,32.8037,32.4036,32.5309,455900.0
2009-10-16 10:00:00,35.77,35.81,35.64,35.72,134000.0,32.5309,32.5673,32.4127,32.4854,134000.0
2009-10-16 10:30:00,35.7,35.77,35.57,35.61,101700.0,32.4672,32.5309,32.349,32.3854,101700.0
2009-10-16 11:00:00,35.61,35.81,35.6,35.81,38200.0,32.3854,32.5673,32.3763,32.5673,38200.0
2009-10-16 11:30:00,35.82,35.83,35.69,35.76,58100.0,32.5764,32.5855,32.4581,32.5218,58100.0
2009-10-16 12:00:00,35.76,35.82,35.75,35.79,46400.0,32.5218,32.5764,32.5127,32.5491,46400.0
2009-10-16 12:30:00,35.8,35.86,35.76,35.81,64200.0,32.5582,32.6127,32.5218,32.5673,64200.0
2009-10-16 13:00:00,35.83,36.01,35.76,36.0,62800.0,32.5855,32.7492,32.5218,32.7401,62800.0
2009-10-16 13:30:00,36.0,36.05,35.94,35.94,64900.0,32.7401,32.7855,32.6855,32.6855,64900.0
2009-10-16 14:00:00,35.94,35.96,35.84,35.94,83400.0,32.6855,32.7037,32.5945,32.6855,83400.0
2009-10-16 14:30:00,35.94,35.99,35.9,35.94,55300.0,32.6855,32.731,32.6491,32.6855,55300.0
2009-10-16 15:00:00,35.94,36.08,35.91,35.99,136600.0,32.6855,32.8128,32.6582,32.731,136600.0
2009-10-16 15:30:00,35.99,36.13,35.87,35.89,396600.0,32.731,32.8583,32.6218,32.64,396600.0
2009-10-19 09:30:00,36.07,36.23,35.9,36.07,76700.0,32.8037,32.9492,32.6491,32.8037,76700.0
2009-10-19 10:00:00,36.06,36.23,36.04,36.15,62500.0,32.7946,32.9492,32.7764,32.8765,62500.0
2009-10-19 10:30:00,36.16,36.29,36.16,36.16,45100.0,32.8856,33.0038,32.8856,32.8856,45100.0
2009-10-19 11:00:00,36.18,36.25,36.17,36.2,50600.0,32.9038,32.9674,32.8947,32.9219,50600.0
2009-10-19 11:30:00,36.22,36.3,36.15,36.24,42500.0,32.9401,33.0129,32.8765,32.9583,42500.0
2009-10-19 12:00:00,36.24,36.25,36.18,36.18,28600.0,32.9583,32.9674,32.9038,32.9038,28600.0
2009-10-19 12:30:00,36.18,36.24,36.17,36.22,29700.0,32.9038,32.9583,32.8947,32.9401,29700.0
2009-10-19 13:00:00,36.22,36.28,36.17,36.23,30300.0,32.9401,32.9947,32.8947,32.9492,30300.0
2009-10-19 13:30:00,36.23,36.32,36.21,36.22,33100.0,32.9492,33.0311,32.931,32.9401,33100.0
2009-10-19 14:00:00,36.23,36.33,36.22,36.29,28000.0,32.9492,33.0402,32.9401,33.0038,28000.0
2009-10-19 14:30:00,36.28,36.34,36.26,36.34,49200.0,32.9947,33.0493,32.9765,33.0493,49200.0
2009-10-19 15:00:00,36.33,36.34,36.13,36.15,92200.0,33.0402,33.0493,32.8583,32.8765,92200.0
2009-10-19 15:30:00,36.14,36.25,36.11,36.22,271300.0,32.8674,32.9674,32.8401,32.9401,271300.0
2009-10-20 09:30:00,36.12,36.29,35.87,36.11,122400.0,32.8492,33.0038,32.6218,32.8401,122400.0
2009-10-20 10:00:00,36.11,36.15,35.82,35.82,61200.0,32.8401,32.8765,32.5764,32.5764,61200.0
2009-10-20 10:30:00,35.82,35.95,35.75,35.91,63700.0,32.5764,32.6946,32.5127,32.6582,63700.0
2009-10-20 11:00:00,35.91,35.92,35.69,35.72,65500.0,32.6582,32.6673,32.4581,32.4854,65500.0
2009-10-20 11:30:00,35.72,35.74,35.45,35.58,103200.0,32.4854,32.5036,32.2399,32.3581,103200.0
2009-10-20 12:00:00,35.59,35.6,35.47,35.52,57600.0,32.3672,32.3763,32.2581,32.3035,57600.0
2009-10-20 12:30:00,35.53,35.58,35.44,35.47,59500.0,32.3126,32.3581,32.2308,32.2581,59500.0
2009-10-20 13:00:00,35.48,35.58,35.48,35.58,46000.0,32.2671,32.3581,32.2671,32.3581,46000.0
2009-10-20 13:30:00,35.58,35.63,35.5,35.55,63800.0,32.3581,32.4036,32.2853,32.3308,63800.0
2009-10-20 14:00:00,35.54,35.71,35.53,35.65,62500.0,32.3217,32.4763,32.3126,32.4218,62500.0
2009-10-20 14:30:00,35.63,35.7,35.58,35.61,61900.0,32.4036,32.4672,32.3581,32.3854,61900.0
2009-10-20 15:00:00,35.61,35.66,35.51,35.61,87400.0,32.3854,32.4308,32.2944,32.3854,87400.0
2009-10-20 15:30:00,35.61,35.69,35.58,35.65,196500.0,32.3854,32.4581,32.3581,32.4218,196500.0
2009-10-21 09:30:00,35.47,35.81,35.39,35.78,74800.0,32.2581,32.5673,32.1853,32.54,74800.0
2009-10-21 10:00:00,35.78,35.88,35.76,35.81,92500.0,32.54,32.6309,32.5218,32.5673,92500.0
2009-10-21 10:30:00,35.81,36.12,35.79,36.11,104200.0,32.5673,32.8492,32.5491,32.8401,104200.0
2009-10-21 11:00:00,36.1,36.1,35.94,35.98,43400.0,32.831,32.831,32.6855,32.7219,43400.0
2009-10-21 11:30:00,35.97,36.03,35.89,35.89,39900.0,32.7128,32.7673,32.64,32.64,39900.0
2009-10-21 12:00:00,35.89,36.01,35.88,35.99,45300.0,32.64,32.7492,32.6309,32.731,45300.0
2009-10-21 12:30:00,36.0,36.05,35.99,36.0,118900.0,32.7401,32.7855,32.731,32.7401,118900.0
2009-10-21 13:00:00,36.0,36.01,35.95,35.96,53400.0,32.7401,32.7492,32.6946,32.7037,53400.0
2009-10-21 13:30:00,35.97,36.02,35.93,35.99,54500.0,32.7128,32.7582,32.6764,32.731,54500.0
2009-10-21 14:00:00,36.0,36.0,35.83,35.84,57600.0,32.7401,32.7401,32.5855,32.5945,57600.0
2009-10-21 14:30:00,35.84,35.95,35.79,35.89,83300.0,32.5945,32.6946,32.5491,32.64,83300.0
2009-10-21 15:00:00,35.9,35.92,35.57,35.62,214800.0,32.6491,32.6673,32.349,32.3945,214800.0
2009-10-21 15:30:00,35.61,35.61,35.1,35.15,452000.0,32.3854,32.3854,31.9216,31.967,452000.0
2009-10-22 09:30:00,35.22,35.65,35.17,35.36,117600.0,32.0307,32.4218,31.9852,32.158,117600.0
2009-10-22 10:00:00,35.38,35.63,35.24,35.51,132400.0,32.1762,32.4036,32.0489,32.2944,132400.0
2009-10-22 10:30:00,35.54,35.62,35.37,35.6,96400.0,32.3217,32.3945,32.1671,32.3763,96400.0
2009-10-22 11:00:00,35.6,35.78,35.59,35.77,128700.0,32.3763,32.54,32.3672,32.5309,128700.0
2009-10-22 11:30:00,35.77,35.84,35.65,35.74,80800.0,32.5309,32.5945,32.4218,32.5036,80800.0
2009-10-22 12:00:00,35.74,35.8,35.69,35.78,125700.0,32.5036,32.5582,32.4581,32.54,125700.0
2009-10-22 12:30:00,35.77,35.93,35.77,35.92,90800.0,32.5309,32.6764,32.5309,32.6673,90800.0
2009-10-22 13:00:00,35.91,35.96,35.88,35.93,76300.0,32.6582,32.7037,32.6309,32.6764,76300.0
2009-10-22 13:30:00,35.91,35.98,35.86,35.97,84700.0,32.6582,32.7219,32.6127,32.7128,84700.0
2009-10-22 14:00:00,35.97,36.2,35.96,36.18,151600.0,32.7128,32.9219,32.7037,32.9038,151600.0
2009-10-22 14:30:00,36.18,36.4,36.18,36.4,171200.0,32.9038,33.1038,32.9038,33.1038,171200.0
2009-10-22 15:00:00,36.4,36.59,36.3,36.58,195800.0,33.1038,33.2766,33.0129,33.2675,195800.0
2009-10-22 15:30:00,36.58,36.59,36.42,36.52,377100.0,33.2675,33.2766,33.122,33.213,377100.0
2009-10-23 09:30:00,36.57,36.66,36.03,36.1,273700.0,33.2584,33.3403,32.7673,32.831,273700.0
2009-10-23 10:00:00,36.09,36.26,35.92,36.01,184900.0,32.8219,32.9765,32.6673,32.7492,184900.0
2009-10-23 10:30:00,36.0,36.05,35.9,35.95,88800.0,32.7401,32.7855,32.6491,32.6946,88800.0
2009-10-23 11:00:00,35.95,35.99,35.8,35.93,109100.0,32.6946,32.731,32.5582,32.6764,109100.0
2009-10-23 11:30:00,35.92,36.06,35.82,35.98,55300.0,32.6673,32.7946,32.5764,32.7219,55300.0
2009-10-23 12:00:00,35.99,36.04,35.89,35.97,59900.0,32.731,32.7764,32.64,32.7128,59900.0
2009-10-23 12:30:00,35.99,36.17,35.95,36.12,38200.0,32.731,32.8947,32.6946,32.8492,38200.0
2009-10-23 13:00:00,36.11,36.12,35.89,35.9,69000.0,32.8401,32.8492,32.64,32.6491,69000.0
2009-10-23 13:30:00,35.9,35.97,35.83,35.91,167400.0,32.6491,32.7128,32.5855,32.6582,167400.0
2009-10-23 14:00:00,35.9,36.0,35.82,35.9,107100.0,32.6491,32.7401,32.5764,32.6491,107100.0
2009-10-23 14:30:00,35.91,35.99,35.8,35.83,124800.0,32.6582,32.731,32.5582,32.5855,124800.0
2009-10-23 15:00:00,35.83,35.93,35.81,35.85,155000.0,32.5855,32.6764,32.5673,32.6036,155000.0
2009-10-23 15:30:00,35.85,35.95,35.7,35.93,560300.0,32.6036,32.6946,32.4672,32.6764,560300.0
2009-10-26 09:30:00,35.9,36.38,35.88,36.18,103500.0,32.6491,33.0856,32.6309,32.9038,103500.0
2009-10-26 10:00:00,36.19,36.32,36.14,36.25,87700.0,32.9129,33.0311,32.8674,32.9674,87700.0
2009-10-26 10:30:00,36.23,36.31,36.16,36.26,73700.0,32.9492,33.022,32.8856,32.9765,73700.0
2009-10-26 11:00:00,36.24,36.33,36.02,36.02,88300.0,32.9583,33.0402,32.7582,32.7582,88300.0
2009-10-26 11:30:00,35.99,36.0,35.5,35.53,313100.0,32.731,32.7401,32.2853,32.3126,313100.0
2009-10-26 12:00:00,35.53,35.64,35.46,35.62,138500.0,32.3126,32.4127,32.249,32.3945,138500.0
2009-10-26 12:30:00,35.63,35.64,35.5,35.61,75600.0,32.4036,32.4127,32.2853,32.3854,75600.0
2009-10-26 13:00:00,35.61,35.61,35.4,35.46,76000.0,32.3854,32.3854,32.1944,32.249,76000.0
2009-10-26 13:30:00,35.45,35.56,35.41,35.46,58900.0,32.2399,32.3399,32.2035,32.249,58900.0
2009-10-26 14:00:00,35.46,35.5,35.35,35.43,81800.0,32.249,32.2853,32.1489,32.2217,81800.0
2009-10-26 14:30:00,35.43,35.46,35.31,35.39,136800.0,32.2217,32.249,32.1125,32.1853,136800.0
2009-10-26 15:00:00,35.38,35.42,35.21,35.22,176700.0,32.1762,32.2126,32.0216,32.0307,176700.0
2009-10-26 15:30:00,35.22,35.42,35.19,35.33,511100.0,32.0307,32.2126,32.0034,32.1307,511100.0
2009-10-27 09:30:00,35.25,35.57,35.25,35.39,188300.0,32.058,32.349,32.058,32.1853,188300.0
2009-10-27 10:00:00,35.41,35.42,35.02,35.14,356900.0,32.2035,32.2126,31.8488,31.9579,356900.0
2009-10-27 10:30:00,35.14,35.17,34.99,35.07,204500.0,31.9579,31.9852,31.8215,31.8943,204500.0
2009-10-27 11:00:00,35.07,35.13,34.93,35.03,134000.0,31.8943,31.9488,31.7669,31.8579,134000.0
2009-10-27 11:30:00,35.03,35.09,34.98,35.0,168700.0,31.8579,31.9125,31.8124,31.8306,168700.0
2009-10-27 12:00:00,35.02,35.03,34.92,34.93,94500.0,31.8488,31.8579,31.7579,31.7669,94500.0
2009-10-27 12:30:00,34.93,35.03,34.86,34.87,58300.0,31.7669,31.8579,31.7033,31.7124,58300.0
2009-10-27 13:00:00,34.87,34.87,34.66,34.71,100400.0,31.7124,31.7124,31.5214,31.5669,100400.0
2009-10-27 13:30:00,34.72,34.83,34.61,34.66,91400.0,31.576,31.676,31.4759,31.5214,91400.0
2009-10-27 14:00:00,34.65,34.77,34.57,34.72,110700.0,31.5123,31.6214,31.4395,31.576,110700.0
2009-10-27 14:30:00,34.72,34.89,34.6,34.84,111500.0,31.576,31.7306,31.4668,31.6851,111500.0
2009-10-27 15:00:00,34.83,34.84,34.7,34.74,165800.0,31.676,31.6851,31.5578,31.5942,165800.0
2009-10-27 15:30:00,34.73,34.76,34.55,34.64,428200.0,31.5851,31.6123,31.4214,31.5032,428200.0
2009-10-28 09:30:00,34.63,34.73,34.25,34.35,124400.0,31.4941,31.5851,31.1485,31.2395,124400.0
2009-10-28 10:00:00,34.34,34.36,34.14,34.28,174500.0,31.2304,31.2486,31.0485,31.1758,174500.0
2009-10-28 10:30:00,34.28,34.37,34.01,34.12,176900.0,31.1758,31.2577,30.9303,31.0303,176900.0
2009-10-28 11:00:00,34.11,34.12,33.96,34.0,210000.0,31.0212,31.0303,30.8848,30.9212,210000.0
2009-10-28 11:30:00,33.99,34.02,33.93,33.99,141500.0,30.9121,30.9394,30.8575,30.9121,141500.0
2009-10-28 12:00:00,33.99,34.08,33.94,33.95,200500.0,30.9121,30.9939,30.8666,30.8757,200500.0
2009-10-28 12:30:00,33.95,33.96,33.71,33.73,237100.0,30.8757,30.8848,30.6574,30.6756,237100.0
2009-10-28 13:00:00,33.74,33.94,33.72,33.81,180300.0,30.6847,30.8666,30.6665,30.7484,180300.0
2009-10-28 13:30:00,33.82,33.9,33.78,33.79,99400.0,30.7575,30.8302,30.7211,30.7302,99400.0
2009-10-28 14:00:00,33.79,33.86,33.74,33.76,167200.0,30.7302,30.7938,30.6847,30.7029,167200.0
2009-10-28 14:30:00,33.75,33.86,33.72,33.82,188500.0,30.6938,30.7938,30.6665,30.7575,188500.0
2009-10-28 15:00:00,33.82,33.87,33.68,33.75,234400.0,30.7575,30.8029,30.6301,30.6938,234400.0
2009-10-28 15:30:00,33.75,33.76,33.57,33.58,523600.0,30.6938,30.7029,30.5301,30.5392,523600.0
2009-10-29 09:30:00,33.97,34.09,33.92,33.97,209300.0,30.8939,31.003,30.8484,30.8939,209300.0
2009-10-29 10:00:00,33.98,34.09,33.92,33.94,181800.0,30.903,31.003,30.8484,30.8666,181800.0
2009-10-29 10:30:00,33.94,34.01,33.86,34.0,108600.0,30.8666,30.9303,30.7938,30.9212,108600.0
2009-10-29 11:00:00,34.01,34.04,33.94,34.0,95900.0,30.9303,30.9575,30.8666,30.9212,95900.0
2009-10-29 11:30:00,33.99,34.09,33.96,34.02,92600.0,30.9121,31.003,30.8848,30.9394,92600.0
2009-10-29 12:00:00,34.02,34.2,33.99,34.19,110100.0,30.9394,31.1031,30.9121,31.094,110100.0
2009-10-29 12:30:00,34.19,34.31,34.16,34.22,172600.0,31.094,31.2031,31.0667,31.1212,172600.0
2009-10-29 13:00:00,34.23,34.3,34.19,34.23,103000.0,31.1303,31.194,31.094,31.1303,103000.0
2009-10-29 13:30:00,34.23,34.28,34.2,34.22,101100.0,31.1303,31.1758,31.1031,31.1212,101100.0
2009-10-29 14:00:00,34.21,34.28,34.18,34.19,164800.0,31.1121,31.1758,31.0849,31.094,164800.0
2009-10-29 14:30:00,34.19,34.23,34.17,34.2,257900.0,31.094,31.1303,31.0758,31.1031,257900.0
2009-10-29 15:00:00,34.2,34.34,34.16,34.3,318100.0,31.1031,31.2304,31.0667,31.194,318100.0
2009-10-29 15:30:00,34.29,34.37,34.09,34.33,619000.0,31.1849,31.2577,31.003,31.2213,619000.0
2009-10-30 09:30:00,34.06,34.18,33.73,33.9,177000.0,30.9757,31.0849,30.6756,30.8302,177000.0
2009-10-30 10:00:00,33.9,34.21,33.9,33.9,125300.0,30.8302,31.1121,30.8302,30.8302,125300.0
2009-10-30 10:30:00,33.9,33.99,33.78,33.9,145000.0,30.8302,30.9121,30.7211,30.8302,145000.0
2009-10-30 11:00:00,33.9,33.91,33.76,33.76,99900.0,30.8302,30.8393,30.7029,30.7029,99900.0
2009-10-30 11:30:00,33.77,33.83,33.54,33.63,212500.0,30.712,30.7666,30.5028,30.5847,212500.0
2009-10-30 12:00:00,33.65,33.74,33.26,33.34,200800.0,30.6029,30.6847,30.2482,30.3209,200800.0
2009-10-30 12:30:00,33.33,33.47,33.2,33.32,277200.0,30.3118,30.4392,30.1936,30.3027,277200.0
2009-10-30 13:00:00,33.32,33.49,33.25,33.32,172600.0,30.3027,30.4573,30.2391,30.3027,172600.0
2009-10-30 13:30:00,33.34,33.36,33.12,33.24,170100.0,30.3209,30.3391,30.1209,30.23,170100.0
2009-10-30 14:00:00,33.24,33.5,33.24,33.32,228400.0,30.23,30.4664,30.23,30.3027,228400.0
2009-10-30 14:30:00,33.31,33.41,33.19,33.33,222700.0,30.2936,30.3846,30.1845,30.3118,222700.0
2009-10-30 15:00:00,33.33,33.35,33.07,33.16,416400.0,30.3118,30.33,30.0754,30.1572,416400.0
2009-10-30 15:30:00,33.15,33.35,33.07,33.1,791300.0,30.1481,30.33,30.0754,30.1027,791300.0
2009-11-02 09:30:00,34.6,34.6,33.66,34.28,450000.0,31.4668,31.4668,30.612,31.1758,450000.0
2009-11-02 10:00:00,34.32,34.57,34.18,34.47,324400.0,31.2122,31.4395,31.0849,31.3486,324400.0
2009-11-02 10:30:00,34.47,34.57,34.25,34.28,151400.0,31.3486,31.4395,31.1485,31.1758,151400.0
2009-11-02 11:00:00,34.25,34.39,34.16,34.36,129600.0,31.1485,31.2758,31.0667,31.2486,129600.0
2009-11-02 11:30:00,34.37,34.56,34.27,34.41,117300.0,31.2577,31.4305,31.1667,31.294,117300.0
2009-11-02 12:00:00,34.41,34.44,34.03,34.07,86900.0,31.294,31.3213,30.9484,30.9848,86900.0
2009-11-02 12:30:00,34.06,34.1,33.55,33.58,173800.0,30.9757,31.0121,30.5119,30.5392,173800.0
2009-11-02 13:00:00,33.58,33.81,33.56,33.8,178300.0,30.5392,30.7484,30.521,30.7393,178300.0
2009-11-02 13:30:00,33.8,33.81,33.4,33.43,164500.0,30.7393,30.7484,30.3755,30.4028,164500.0
2009-11-02 14:00:00,33.44,33.87,33.42,33.87,109200.0,30.4119,30.8029,30.3937,30.8029,109200.0
2009-11-02 14:30:00,33.88,33.93,33.61,33.72,155600.0,30.812,30.8575,30.5665,30.6665,155600.0
2009-11-02 15:00:00,33.72,33.83,33.61,33.73,257300.0,30.6665,30.7666,30.5665,30.6756,257300.0
2009-11-02 15:30:00,33.72,33.98,33.7,33.9,404600.0,30.6665,30.903,30.6483,30.8302,404600.0
2009-11-03 09:30:00,33.64,33.68,33.06,33.54,264300.0,30.5938,30.6301,30.0663,30.5028,264300.0
2009-11-03 10:00:00,33.54,33.76,33.43,33.55,141600.0,30.5028,30.7029,30.4028,30.5119,141600.0
2009-11-03 10:30:00,33.54,33.77,33.49,33.69,84600.0,30.5028,30.712,30.4573,30.6392,84600.0
2009-11-03 11:00:00,33.7,33.82,33.66,33.75,191400.0,30.6483,30.7575,30.612,30.6938,191400.0
2009-11-03 11:30:00,33.76,33.85,33.58,33.76,103500.0,30.7029,30.7847,30.5392,30.7029,103500.0
2009-11-03 12:00:00,33.77,33.86,33.72,33.85,111100.0,30.712,30.7938,30.6665,30.7847,111100.0
2009-11-03 12:30:00,33.85,34.03,33.83,33.86,83700.0,30.7847,30.9484,30.7666,30.7938,83700.0
2009-11-03 13:00:00,33.85,33.96,33.85,33.94,91900.0,30.7847,30.8848,30.7847,30.8666,91900.0
2009-11-03 13:30:00,33.91,34.25,33.91,34.18,229700.0,30.8393,31.1485,30.8393,31.0849,229700.0
2009-11-03 14:00:00,34.21,34.47,34.21,34.33,231700.0,31.1121,31.3486,31.1121,31.2213,231700.0
2009-11-03 14:30:00,34.35,34.38,34.03,34.05,133300.0,31.2395,31.2668,30.9484,30.9666,133300.0
2009-11-03 15:00:00,34.05,34.13,34.01,34.12,153700.0,30.9666,31.0394,30.9303,31.0303,153700.0
2009-11-03 15:30:00,34.13,34.27,34.09,34.16,286200.0,31.0394,31.1667,31.003,31.0667,286200.0
2009-11-04 09:30:00,34.49,34.78,34.48,34.63,227700.0,31.3668,31.6305,31.3577,31.4941,227700.0
2009-11-04 10:00:00,34.63,34.78,34.54,34.65,154700.0,31.4941,31.6305,31.4123,31.5123,154700.0
2009-11-04 10:30:00,34.7,34.84,34.7,34.82,126200.0,31.5578,31.6851,31.5578,31.6669,126200.0
2009-11-04 11:00:00,34.82,34.82,34.58,34.58,117600.0,31.6669,31.6669,31.4486,31.4486,117600.0
2009-11-04 11:30:00,34.58,34.58,34.39,34.42,88800.0,31.4486,31.4486,31.2758,31.3031,88800.0
2009-11-04 12:00:00,34.41,34.45,34.28,34.33,84100.0,31.294,31.3304,31.1758,31.2213,84100.0
2009-11-04 12:30:00,34.33,34.36,34.2,34.25,74400.0,31.2213,31.2486,31.1031,31.1485,74400.0
2009-11-04 13:00:00,34.25,34.32,34.23,34.28,78200.0,31.1485,31.2122,31.1303,31.1758,78200.0
2009-11-04 13:30:00,34.27,34.38,34.23,34.33,76100.0,31.1667,31.2668,31.1303,31.2213,76100.0
2009-11-04 14:00:00,34.34,34.57,34.1,34.13,164600.0,31.2304,31.4395,31.0121,31.0394,164600.0
2009-11-04 14:30:00,34.12,34.56,34.08,34.44,183900.0,31.0303,31.4305,30.9939,31.3213,183900.0
2009-11-04 15:00:00,34.43,34.43,34.29,34.32,142000.0,31.3122,31.3122,31.1849,31.2122,142000.0
2009-11-04 15:30:00,34.33,34.34,33.89,33.95,472200.0,31.2213,31.2304,30.8211,30.8757,472200.0
2009-11-05 09:30:00,34.21,34.41,34.07,34.34,143400.0,31.1121,31.294,30.9848,31.2304,143400.0
2009-11-05 10:00:00,34.34,34.49,34.2,34.28,195100.0,31.2304,31.3668,31.1031,31.1758,195100.0
2009-11-05 10:30:00,34.28,34.54,34.22,34.53,154400.0,31.1758,31.4123,31.1212,31.4032,154400.0
2009-11-05 11:00:00,34.53,34.55,34.43,34.49,96300.0,31.4032,31.4214,31.3122,31.3668,96300.0
2009-11-05 11:30:00,34.5,34.51,34.07,34.19,245100.0,31.3759,31.385,30.9848,31.094,245100.0
2009-11-05 12:00:00,34.19,34.27,34.13,34.23,58400.0,31.094,31.1667,31.0394,31.1303,58400.0
2009-11-05 12:30:00,34.24,34.4,34.2,34.4,62100.0,31.1394,31.2849,31.1031,31.2849,62100.0
2009-11-05 13:00:00,34.4,34.45,34.34,34.35,79800.0,31.2849,31.3304,31.2304,31.2395,79800.0
2009-11-05 13:30:00,34.35,34.45,34.3,34.31,87200.0,31.2395,31.3304,31.194,31.2031,87200.0
2009-11-05 14:00:00,34.3,34.36,34.19,34.28,94900.0,31.194,31.2486,31.094,31.1758,94900.0
2009-11-05 14:30:00,34.29,34.51,34.25,34.5,88100.0,31.1849,31.385,31.1485,31.3759,88100.0
2009-11-05 15:00:00,34.5,34.54,34.42,34.48,128700.0,31.3759,31.4123,31.3031,31.3577,128700.0
2009-11-05 15:30:00,34.47,34.63,34.41,34.62,438400.0,31.3486,31.4941,31.294,31.485,438400.0
2009-11-06 09:30:00,34.24,34.77,33.77,34.67,157000.0,31.1394,31.6214,30.712,31.5305,157000.0
2009-11-06 10:00:00,34.67,34.78,34.33,34.33,71100.0,31.5305,31.6305,31.2213,31.2213,71100.0
2009-11-06 10:30:00,34.35,34.47,34.18,34.46,54600.0,31.2395,31.3486,31.0849,31.3395,54600.0
2009-11-06 11:00:00,34.44,34.47,34.24,34.35,51900.0,31.3213,31.3486,31.1394,31.2395,51900.0
2009-11-06 11:30:00,34.35,34.5,34.3,34.39,75500.0,31.2395,31.3759,31.194,31.2758,75500.0
2009-11-06 12:00:00,34.41,34.59,34.39,34.5,54000.0,31.294,31.4577,31.2758,31.3759,54000.0
2009-11-06 12:30:00,34.5,34.57,34.38,34.44,46300.0,31.3759,31.4395,31.2668,31.3213,46300.0
2009-11-06 13:00:00,34.42,34.53,34.35,34.46,55700.0,31.3031,31.4032,31.2395,31.3395,55700.0
2009-11-06 13:30:00,34.45,34.52,34.41,34.44,53900.0,31.3304,31.3941,31.294,31.3213,53900.0
2009-11-06 14:00:00,34.42,34.54,34.38,34.53,54700.0,31.3031,31.4123,31.2668,31.4032,54700.0
2009-11-06 14:30:00,34.53,34.55,34.4,34.44,43900.0,31.4032,31.4214,31.2849,31.3213,43900.0
2009-11-06 15:00:00,34.43,34.51,34.37,34.5,84800.0,31.3122,31.385,31.2577,31.3759,84800.0
2009-11-06 15:30:00,34.51,34.62,34.47,34.59,294900.0,31.385,31.485,31.3486,31.4577,294900.0
2009-11-09 09:30:00,34.84,35.11,34.82,34.88,82100.0,31.6851,31.9306,31.6669,31.7215,82100.0
2009-11-09 10:00:00,34.88,35.08,34.84,34.89,62600.0,31.7215,31.9034,31.6851,31.7306,62600.0
2009-11-09 10:30:00,34.89,35.04,34.83,35.01,92800.0,31.7306,31.867,31.676,31.8397,92800.0
2009-11-09 11:00:00,35.02,35.07,34.99,35.0,81600.0,31.8488,31.8943,31.8215,31.8306,81600.0
2009-11-09 11:30:00,35.0,35.09,34.98,35.05,44100.0,31.8306,31.9125,31.8124,31.8761,44100.0
2009-11-09 12:00:00,35.05,35.06,34.97,35.02,63900.0,31.8761,31.8852,31.8033,31.8488,63900.0
2009-11-09 12:30:00,35.03,35.11,35.0,35.11,80300.0,31.8579,31.9306,31.8306,31.9306,80300.0
2009-11-09 13:00:00,35.11,35.18,35.08,35.18,70500.0,31.9306,31.9943,31.9034,31.9943,70500.0
2009-11-09 13:30:00,35.18,35.3,35.16,35.29,97500.0,31.9943,32.1034,31.9761,32.0944,97500.0
2009-11-09 14:00:00,35.28,35.29,35.23,35.25,73500.0,32.0853,32.0944,32.0398,32.058,73500.0
2009-11-09 14:30:00,35.25,35.39,35.25,35.36,85300.0,32.058,32.1853,32.058,32.158,85300.0
2009-11-09 15:00:00,35.36,35.38,35.28,35.31,130600.0,32.158,32.1762,32.0853,32.1125,130600.0
2009-11-09 15:30:00,35.32,35.49,35.26,35.47,479100.0,32.1216,32.2762,32.0671,32.2581,479100.0
2009-11-10 09:30:00,35.19,35.64,35.13,35.6,171300.0,32.0034,32.4127,31.9488,32.3763,171300.0
2009-11-10 10:00:00,35.59,35.63,35.4,35.53,84200.0,32.3672,32.4036,32.1944,32.3126,84200.0
2009-11-10 10:30:00,35.54,35.62,35.48,35.5,109000.0,32.3217,32.3945,32.2671,32.2853,109000.0
2009-11-10 11:00:00,35.49,35.53,35.39,35.49,136100.0,32.2762,32.3126,32.1853,32.2762,136100.0
2009-11-10 11:30:00,35.49,35.62,35.48,35.54,65100.0,32.2762,32.3945,32.2671,32.3217,65100.0
2009-11-10 12:00:00,35.53,35.54,35.33,35.34,59100.0,32.3126,32.3217,32.1307,32.1398,59100.0
2009-11-10 12:30:00,35.34,35.59,35.31,35.59,75500.0,32.1398,32.3672,32.1125,32.3672,75500.0
2009-11-10 13:00:00,35.58,35.61,35.51,35.56,91300.0,32.3581,32.3854,32.2944,32.3399,91300.0
2009-11-10 13:30:00,35.56,35.64,35.55,35.64,50000.0,32.3399,32.4127,32.3308,32.4127,50000.0
2009-11-10 14:00:00,35.64,35.76,35.62,35.74,94000.0,32.4127,32.5218,32.3945,32.5036,94000.0
2009-11-10 14:30:00,35.74,35.77,35.69,35.73,98200.0,32.5036,32.5309,32.4581,32.4945,98200.0
2009-11-10 15:00:00,35.73,35.75,35.63,35.66,144000.0,32.4945,32.5127,32.4036,32.4308,144000.0
2009-11-10 15:30:00,35.64,35.67,35.51,35.56,320400.0,32.4127,32.4399,32.2944,32.3399,320400.0
2009-11-11 09:30:00,35.77,36.0,35.75,35.97,109300.0,32.5309,32.7401,32.5127,32.7128,109300.0
2009-11-11 10:00:00,35.98,36.12,35.95,35.98,105200.0,32.7219,32.8492,32.6946,32.7219,105200.0
2009-11-11 10:30:00,35.98,36.0,35.65,35.75,124100.0,32.7219,32.7401,32.4218,32.5127,124100.0
2009-11-11 11:00:00,35.76,35.8,35.62,35.7,76000.0,32.5218,32.5582,32.3945,32.4672,76000.0
2009-11-11 11:30:00,35.69,35.81,35.6,35.7,49400.0,32.4581,32.5673,32.3763,32.4672,49400.0
2009-11-11 12:00:00,35.7,35.72,35.5,35.56,91300.0,32.4672,32.4854,32.2853,32.3399,91300.0
2009-11-11 12:30:00,35.58,35.72,35.58,35.6,54000.0,32.3581,32.4854,32.3581,32.3763,54000.0
2009-11-11 13:00:00,35.61,35.73,35.59,35.66,33000.0,32.3854,32.4945,32.3672,32.4308,33000.0
2009-11-11 13:30:00,35.65,35.68,35.48,35.56,64300.0,32.4218,32.449,32.2671,32.3399,64300.0
2009-11-11 14:00:00,35.57,35.68,35.55,35.66,64600.0,32.349,32.449,32.3308,32.4308,64600.0
2009-11-11 14:30:00,35.65,35.82,35.65,35.8,62000.0,32.4218,32.5764,32.4218,32.5582,62000.0
2009-11-11 15:00:00,35.79,35.82,35.69,35.79,60400.0,32.5491,32.5764,32.4581,32.5491,60400.0
2009-11-11 15:30:00,35.8,35.91,35.78,35.91,371500.0,32.5582,32.6582,32.54,32.6582,371500.0
2009-11-12 09:30:00,35.75,35.88,35.5,35.69,154900.0,32.5127,32.6309,32.2853,32.4581,154900.0
2009-11-12 10:00:00,35.69,35.74,35.42,35.54,107600.0,32.4581,32.5036,32.2126,32.3217,107600.0
2009-11-12 10:30:00,35.54,35.6,35.42,35.47,62000.0,32.3217,32.3763,32.2126,32.2581,62000.0
2009-11-12 11:00:00,35.46,35.47,35.24,35.33,90400.0,32.249,32.2581,32.0489,32.1307,90400.0
2009-11-12 11:30:00,35.33,35.47,35.24,35.47,117800.0,32.1307,32.2581,32.0489,32.2581,117800.0
2009-11-12 12:00:00,35.47,35.57,35.47,35.56,62900.0,32.2581,32.349,32.2581,32.3399,62900.0
2009-11-12 12:30:00,35.56,35.69,35.5,35.59,177700.0,32.3399,32.4581,32.2853,32.3672,177700.0
2009-11-12 13:00:00,35.59,35.68,35.5,35.62,177200.0,32.3672,32.449,32.2853,32.3945,177200.0
2009-11-12 13:30:00,35.62,35.65,35.48,35.56,56500.0,32.3945,32.4218,32.2671,32.3399,56500.0
2009-11-12 14:00:00,35.57,35.66,35.52,35.66,156600.0,32.349,32.4308,32.3035,32.4308,156600.0
2009-11-12 14:30:00,35.65,35.7,35.54,35.58,100200.0,32.4218,32.4672,32.3217,32.3581,100200.0
2009-11-12 15:00:00,35.57,35.62,35.49,35.56,364500.0,32.349,32.3945,32.2762,32.3399,364500.0
2009-11-12 15:30:00,35.56,35.66,35.53,35.6,596800.0,32.3399,32.4308,32.3126,32.3763,596800.0
2009-11-13 09:30:00,35.73,35.73,35.28,35.3,235000.0,32.4945,32.4945,32.0853,32.1034,235000.0
2009-11-13 10:00:00,35.28,35.56,35.26,35.5,142000.0,32.0853,32.3399,32.0671,32.2853,142000.0
2009-11-13 10:30:00,35.5,35.65,35.4,35.51,167100.0,32.2853,32.4218,32.1944,32.2944,167100.0
2009-11-13 11:00:00,35.51,35.6,35.51,35.51,86200.0,32.2944,32.3763,32.2944,32.2944,86200.0
2009-11-13 11:30:00,35.52,35.55,35.46,35.5,107400.0,32.3035,32.3308,32.249,32.2853,107400.0
2009-11-13 12:00:00,35.51,35.71,35.5,35.68,77800.0,32.2944,32.4763,32.2853,32.449,77800.0
2009-11-13 12:30:00,35.69,35.72,35.62,35.63,65900.0,32.4581,32.4854,32.3945,32.4036,65900.0
2009-11-13 13:00:00,35.63,35.67,35.58,35.6,89600.0,32.4036,32.4399,32.3581,32.3763,89600.0
2009-11-13 13:30:00,35.61,35.62,35.5,35.51,67500.0,32.3854,32.3945,32.2853,32.2944,67500.0
2009-11-13 14:00:00,35.52,35.53,35.46,35.48,142800.0,32.3035,32.3126,32.249,32.2671,142800.0
2009-11-13 14:30:00,35.47,35.47,35.37,35.4,177100.0,32.2581,32.2581,32.1671,32.1944,177100.0
2009-11-13 15:00:00,35.4,35.52,35.38,35.47,176000.0,32.1944,32.3035,32.1762,32.2581,176000.0
2009-11-13 15:30:00,35.46,35.58,35.46,35.5,337900.0,32.249,32.3581,32.249,32.2853,337900.0
2009-11-16 09:30:00,35.83,36.29,35.79,36.22,129500.0,32.5855,33.0038,32.5491,32.9401,129500.0
2009-11-16 10:00:00,36.22,36.29,36.18,36.28,123100.0,32.9401,33.0038,32.9038,32.9947,123100.0
2009-11-16 10:30:00,36.28,36.47,36.21,36.46,90400.0,32.9947,33.1675,32.931,33.1584,90400.0
2009-11-16 11:00:00,36.45,36.45,36.28,36.29,59000.0,33.1493,33.1493,32.9947,33.0038,59000.0
2009-11-16 11:30:00,36.31,36.43,36.24,36.27,100500.0,33.022,33.1311,32.9583,32.9856,100500.0
2009-11-16 12:00:00,36.25,36.33,36.18,36.23,93800.0,32.9674,33.0402,32.9038,32.9492,93800.0
2009-11-16 12:30:00,36.22,36.26,36.18,36.21,80600.0,32.9401,32.9765,32.9038,32.931,80600.0
2009-11-16 13:00:00,36.22,36.25,36.13,36.13,92000.0,32.9401,32.9674,32.8583,32.8583,92000.0
2009-11-16 13:30:00,36.13,36.23,36.12,36.19,74200.0,32.8583,32.9492,32.8492,32.9129,74200.0
2009-11-16 14:00:00,36.19,36.35,36.19,36.3,87700.0,32.9129,33.0584,32.9129,33.0129,87700.0
2009-11-16 14:30:00,36.31,36.35,36.27,36.3,88800.0,33.022,33.0584,32.9856,33.0129,88800.0
2009-11-16 15:00:00,36.31,36.31,36.03,36.07,221000.0,33.022,33.022,32.7673,32.8037,221000.0
2009-11-16 15:30:00,36.06,36.23,36.01,36.19,372000.0,32.7946,32.9492,32.7492,32.9129,372000.0
2009-11-17 09:30:00,36.15,36.19,35.87,36.07,80900.0,32.8765,32.9129,32.6218,32.8037,80900.0
2009-11-17 10:00:00,36.08,36.17,36.03,36.15,62900.0,32.8128,32.8947,32.7673,32.8765,62900.0
2009-11-17 10:30:00,36.13,36.13,35.96,36.04,67000.0,32.8583,32.8583,32.7037,32.7764,67000.0
2009-11-17 11:00:00,36.04,36.08,35.94,36.05,53700.0,32.7764,32.8128,32.6855,32.7855,53700.0
2009-11-17 11:30:00,36.04,36.14,36.03,36.09,27500.0,32.7764,32.8674,32.7673,32.8219,27500.0
2009-11-17 12:00:00,36.08,36.22,36.07,36.12,52200.0,32.8128,32.9401,32.8037,32.8492,52200.0
2009-11-17 12:30:00,36.12,36.13,35.99,36.0,150200.0,32.8492,32.8583,32.731,32.7401,150200.0
2009-11-17 13:00:00,35.99,36.03,35.92,35.98,87900.0,32.731,32.7673,32.6673,32.7219,87900.0
2009-11-17 13:30:00,35.98,36.08,35.97,36.06,112300.0,32.7219,32.8128,32.7128,32.7946,112300.0
2009-11-17 14:00:00,36.06,36.07,35.93,35.94,77700.0,32.7946,32.8037,32.6764,32.6855,77700.0
2009-11-17 14:30:00,35.93,36.01,35.92,36.01,167400.0,32.6764,32.7492,32.6673,32.7492,167400.0
2009-11-17 15:00:00,36.0,36.04,35.98,36.01,180000.0,32.7401,32.7764,32.7219,32.7492,180000.0
2009-11-17 15:30:00,36.0,36.11,35.98,36.06,314200.0,32.7401,32.8401,32.7219,32.7946,314200.0
2009-11-18 09:30:00,36.0,36.05,35.84,35.95,198100.0,32.7401,32.7855,32.5945,32.6946,198100.0
2009-11-18 10:00:00,35.94,35.96,35.82,35.94,88000.0,32.6855,32.7037,32.5764,32.6855,88000.0
2009-11-18 10:30:00,35.94,36.05,35.91,36.0,88000.0,32.6855,32.7855,32.6582,32.7401,88000.0
2009-11-18 11:00:00,35.99,36.04,35.95,36.01,70300.0,32.731,32.7764,32.6946,32.7492,70300.0
2009-11-18 11:30:00,36.01,36.02,35.98,36.01,43300.0,32.7492,32.7582,32.7219,32.7492,43300.0
2009-11-18 12:00:00,36.01,36.03,35.97,36.02,37600.0,32.7492,32.7673,32.7128,32.7582,37600.0
2009-11-18 12:30:00,36.02,36.08,36.01,36.04,88500.0,32.7582,32.8128,32.7492,32.7764,88500.0
2009-11-18 13:00:00,36.04,36.07,36.04,36.07,109400.0,32.7764,32.8037,32.7764,32.8037,109400.0
2009-11-18 13:30:00,36.06,36.12,36.05,36.05,51200.0,32.7946,32.8492,32.7855,32.7855,51200.0
2009-11-18 14:00:00,36.05,36.13,36.05,36.09,73400.0,32.7855,32.8583,32.7855,32.8219,73400.0
2009-11-18 14:30:00,36.1,36.11,35.98,36.01,536500.0,32.831,32.8401,32.7219,32.7492,536500.0
2009-11-18 15:00:00,36.02,36.08,36.01,36.06,89300.0,32.7582,32.8128,32.7492,32.7946,89300.0
2009-11-18 15:30:00,36.06,36.2,36.04,36.2,281900.0,32.7946,32.9219,32.7764,32.9219,281900.0
2009-11-19 09:30:00,35.94,36.13,35.94,36.0,256800.0,32.6855,32.8583,32.6855,32.7401,256800.0
2009-11-19 10:00:00,36.0,36.13,35.98,36.05,209700.0,32.7401,32.8583,32.7219,32.7855,209700.0
2009-11-19 10:30:00,36.05,36.05,35.87,35.88,220100.0,32.7855,32.7855,32.6218,32.6309,220100.0
2009-11-19 11:00:00,35.88,35.89,35.78,35.86,343800.0,32.6309,32.64,32.54,32.6127,343800.0
2009-11-19 11:30:00,35.86,35.9,35.77,35.89,88700.0,32.6127,32.6491,32.5309,32.64,88700.0
2009-11-19 12:00:00,35.9,35.98,35.87,35.96,78800.0,32.6491,32.7219,32.6218,32.7037,78800.0
2009-11-19 12:30:00,35.97,36.01,35.87,35.91,50300.0,32.7128,32.7492,32.6218,32.6582,50300.0
2009-11-19 13:00:00,35.91,35.91,35.85,35.88,58200.0,32.6582,32.6582,32.6036,32.6309,58200.0
2009-11-19 13:30:00,35.89,35.93,35.85,35.91,49900.0,32.64,32.6764,32.6036,32.6582,49900.0
2009-11-19 14:00:00,35.9,36.02,35.88,35.96,118700.0,32.6491,32.7582,32.6309,32.7037,118700.0
2009-11-19 14:30:00,35.96,35.98,35.91,35.91,58200.0,32.7037,32.7219,32.6582,32.6582,58200.0
2009-11-19 15:00:00,35.91,35.93,35.85,35.86,171100.0,32.6582,32.6764,32.6036,32.6127,171100.0
2009-11-19 15:30:00,35.86,35.99,35.83,35.92,433700.0,32.6127,32.731,32.5855,32.6673,433700.0
2009-11-20 09:30:00,35.62,35.74,35.4,35.46,399000.0,32.3945,32.5036,32.1944,32.249,399000.0
2009-11-20 10:00:00,35.46,35.53,35.39,35.5,105100.0,32.249,32.3126,32.1853,32.2853,105100.0
2009-11-20 10:30:00,35.5,35.51,35.32,35.35,135500.0,32.2853,32.2944,32.1216,32.1489,135500.0
2009-11-20 11:00:00,35.35,35.44,35.29,35.31,97600.0,32.1489,32.2308,32.0944,32.1125,97600.0
2009-11-20 11:30:00,35.31,35.51,35.3,35.46,143800.0,32.1125,32.2944,32.1034,32.249,143800.0
2009-11-20 12:00:00,35.46,35.53,35.46,35.5,78300.0,32.249,32.3126,32.249,32.2853,78300.0
2009-11-20 12:30:00,35.5,35.53,35.44,35.49,58500.0,32.2853,32.3126,32.2308,32.2762,58500.0
2009-11-20 13:00:00,35.48,35.55,35.48,35.52,43500.0,32.2671,32.3308,32.2671,32.3035,43500.0
2009-11-20 13:30:00,35.52,35.61,35.49,35.55,58300.0,32.3035,32.3854,32.2762,32.3308,58300.0
2009-11-20 14:00:00,35.55,35.58,35.47,35.5,43900.0,32.3308,32.3581,32.2581,32.2853,43900.0
2009-11-20 14:30:00,35.51,35.61,35.5,35.52,108500.0,32.2944,32.3854,32.2853,32.3035,108500.0
2009-11-20 15:00:00,35.52,35.53,35.48,35.5,201800.0,32.3035,32.3126,32.2671,32.2853,201800.0
2009-11-20 15:30:00,35.5,35.55,35.47,35.5,340300.0,32.2853,32.3308,32.2581,32.2853,340300.0
2009-11-23 09:30:00,36.12,36.19,35.83,36.18,172000.0,32.8492,32.9129,32.5855,32.9038,172000.0
2009-11-23 10:00:00,36.2,36.27,36.11,36.13,107100.0,32.9219,32.9856,32.8401,32.8583,107100.0
2009-11-23 10:30:00,36.14,36.19,36.1,36.15,100700.0,32.8674,32.9129,32.831,32.8765,100700.0
2009-11-23 11:00:00,36.14,36.15,36.06,36.07,44500.0,32.8674,32.8765,32.7946,32.8037,44500.0
2009-11-23 11:30:00,36.07,36.12,35.99,36.02,63300.0,32.8037,32.8492,32.731,32.7582,63300.0
2009-11-23 12:00:00,36.01,36.09,35.96,35.96,77200.0,32.7492,32.8219,32.7037,32.7037,77200.0
2009-11-23 12:30:00,35.96,36.0,35.92,35.97,43900.0,32.7037,32.7401,32.6673,32.7128,43900.0
2009-11-23 13:00:00,35.96,36.0,35.94,35.94,37400.0,32.7037,32.7401,32.6855,32.6855,37400.0
2009-11-23 13:30:00,35.94,35.97,35.88,35.9,39600.0,32.6855,32.7128,32.6309,32.6491,39600.0
2009-11-23 14:00:00,35.89,35.91,35.84,35.89,47900.0,32.64,32.6582,32.5945,32.64,47900.0
2009-11-23 14:30:00,35.89,35.94,35.88,35.89,41100.0,32.64,32.6855,32.6309,32.64,41100.0
2009-11-23 15:00:00,35.89,35.93,35.8,35.81,152800.0,32.64,32.6764,32.5582,32.5673,152800.0
2009-11-23 15:30:00,35.81,35.9,35.71,35.89,368800.0,32.5673,32.6491,32.4763,32.64,368800.0
2009-11-24 09:30:00,35.93,35.93,35.49,35.53,150500.0,32.6764,32.6764,32.2762,32.3126,150500.0
2009-11-24 10:00:00,35.54,35.65,35.4,35.53,150100.0,32.3217,32.4218,32.1944,32.3126,150100.0
2009-11-24 10:30:00,35.51,35.75,35.51,35.71,139300.0,32.2944,32.5127,32.2944,32.4763,139300.0
2009-11-24 11:00:00,35.71,35.71,35.57,35.58,104200.0,32.4763,32.4763,32.349,32.3581,104200.0
2009-11-24 11:30:00,35.58,35.69,35.55,35.67,93300.0,32.3581,32.4581,32.3308,32.4399,93300.0
2009-11-24 12:00:00,35.68,35.72,35.66,35.67,80800.0,32.449,32.4854,32.4308,32.4399,80800.0
2009-11-24 12:30:00,35.66,35.7,35.58,35.62,67800.0,32.4308,32.4672,32.3581,32.3945,67800.0
2009-11-24 13:00:00,35.62,35.66,35.61,35.63,90300.0,32.3945,32.4308,32.3854,32.4036,90300.0
2009-11-24 13:30:00,35.63,35.65,35.6,35.64,108400.0,32.4036,32.4218,32.3763,32.4127,108400.0
2009-11-24 14:00:00,35.62,35.69,35.59,35.64,154100.0,32.3945,32.4581,32.3672,32.4127,154100.0
2009-11-24 14:30:00,35.64,35.68,35.62,35.63,154000.0,32.4127,32.449,32.3945,32.4036,154000.0
2009-11-24 15:00:00,35.63,35.67,35.58,35.61,179500.0,32.4036,32.4399,32.3581,32.3854,179500.0
2009-11-24 15:30:00,35.61,35.63,35.53,35.63,341500.0,32.3854,32.4036,32.3126,32.4036,341500.0
2009-11-25 09:30:00,35.92,35.92,35.47,35.61,70200.0,32.724,32.724,32.3141,32.4416,70200.0
2009-11-25 10:00:00,35.62,35.85,35.62,35.77,149500.0,32.4507,32.6602,32.4507,32.5874,149500.0
2009-11-25 10:30:00,35.76,35.87,35.76,35.83,73100.0,32.5783,32.6785,32.5783,32.642,73100.0
2009-11-25 11:00:00,35.83,35.92,35.82,35.9,46200.0,32.642,32.724,32.6329,32.7058,46200.0
2009-11-25 11:30:00,35.91,35.96,35.89,35.93,34900.0,32.7149,32.7605,32.6967,32.7331,34900.0
2009-11-25 12:00:00,35.94,35.97,35.92,35.95,31300.0,32.7422,32.7696,32.724,32.7513,31300.0
2009-11-25 12:30:00,35.95,35.98,35.92,35.95,63800.0,32.7513,32.7787,32.724,32.7513,63800.0
2009-11-25 13:00:00,35.95,35.99,35.95,35.98,33000.0,32.7513,32.7878,32.7513,32.7787,33000.0
2009-11-25 13:30:00,35.98,35.99,35.95,35.96,30800.0,32.7787,32.7878,32.7513,32.7605,30800.0
2009-11-25 14:00:00,35.97,35.98,35.92,35.97,41300.0,32.7696,32.7787,32.724,32.7696,41300.0
2009-11-25 14:30:00,35.98,36.03,35.97,36.01,87900.0,32.7787,32.8242,32.7696,32.806,87900.0
2009-11-25 15:00:00,36.01,36.01,35.92,35.97,82900.0,32.806,32.806,32.724,32.7696,82900.0
2009-11-25 15:30:00,35.97,36.03,35.92,35.98,201800.0,32.7696,32.8242,32.724,32.7787,201800.0
2009-11-27 09:30:00,34.94,35.17,34.87,35.03,149000.0,31.8312,32.0407,31.7674,31.9132,149000.0
2009-11-27 10:00:00,35.03,35.27,35.03,35.24,101900.0,31.9132,32.1318,31.9132,32.1045,101900.0
2009-11-27 10:30:00,35.22,35.38,35.22,35.31,64000.0,32.0863,32.2321,32.0863,32.1683,64000.0
2009-11-27 11:00:00,35.31,35.46,35.29,35.3,87800.0,32.1683,32.3049,32.1501,32.1592,87800.0
2009-11-27 11:30:00,35.3,35.42,35.26,35.28,75900.0,32.1592,32.2685,32.1227,32.141,75900.0
2009-11-27 12:00:00,35.3,35.33,35.24,35.29,122000.0,32.1592,32.1865,32.1045,32.1501,122000.0
2009-11-27 12:30:00,35.29,35.39,35.0,35.02,346900.0,32.1501,32.2412,31.8859,31.9041,346900.0
2009-11-30 09:30:00,35.12,35.2,34.88,35.07,221700.0,31.9952,32.0681,31.7765,31.9496,221700.0
2009-11-30 10:00:00,35.08,35.17,35.06,35.12,148600.0,31.9588,32.0407,31.9405,31.9952,148600.0
2009-11-30 10:30:00,35.12,35.15,35.06,35.1,95200.0,31.9952,32.0225,31.9405,31.977,95200.0
2009-11-30 11:00:00,35.09,35.1,35.01,35.03,114100.0,31.9679,31.977,31.895,31.9132,114100.0
2009-11-30 11:30:00,35.02,35.03,34.92,35.03,114600.0,31.9041,31.9132,31.813,31.9132,114600.0
2009-11-30 12:00:00,35.03,35.13,35.01,35.08,112200.0,31.9132,32.0043,31.895,31.9588,112200.0
2009-11-30 12:30:00,35.1,35.13,35.02,35.08,116700.0,31.977,32.0043,31.9041,31.9588,116700.0
2009-11-30 13:00:00,35.09,35.13,35.06,35.12,52500.0,31.9679,32.0043,31.9405,31.9952,52500.0
2009-11-30 13:30:00,35.13,35.27,35.1,35.22,102200.0,32.0043,32.1318,31.977,32.0863,102200.0
2009-11-30 14:00:00,35.22,35.23,35.11,35.14,71800.0,32.0863,32.0954,31.9861,32.0134,71800.0
2009-11-30 14:30:00,35.14,35.14,35.01,35.06,74600.0,32.0134,32.0134,31.895,31.9405,74600.0
2009-11-30 15:00:00,35.06,35.22,35.04,35.2,148500.0,31.9405,32.0863,31.9223,32.0681,148500.0
2009-11-30 15:30:00,35.2,35.45,35.2,35.39,533300.0,32.0681,32.2958,32.0681,32.2412,533300.0
2009-12-01 09:30:00,35.79,35.8,35.67,35.76,78200.0,32.6056,32.6147,32.4963,32.5783,78200.0
2009-12-01 10:00:00,35.75,35.79,35.6,35.74,119500.0,32.5691,32.6056,32.4325,32.56,119500.0
2009-12-01 10:30:00,35.74,35.77,35.65,35.74,144900.0,32.56,32.5874,32.478,32.56,144900.0
2009-12-01 11:00:00,35.74,35.85,35.71,35.81,57000.0,32.56,32.6602,32.5327,32.6238,57000.0
2009-12-01 11:30:00,35.81,35.83,35.74,35.79,47800.0,32.6238,32.642,32.56,32.6056,47800.0
2009-12-01 12:00:00,35.8,35.85,35.73,35.75,45700.0,32.6147,32.6602,32.5509,32.5691,45700.0
2009-12-01 12:30:00,35.76,35.8,35.69,35.79,62500.0,32.5783,32.6147,32.5145,32.6056,62500.0
2009-12-01 13:00:00,35.79,35.96,35.78,35.96,70800.0,32.6056,32.7605,32.5965,32.7605,70800.0
2009-12-01 13:30:00,35.96,36.03,35.82,35.83,161200.0,32.7605,32.8242,32.6329,32.642,161200.0
2009-12-01 14:00:00,35.84,35.88,35.79,35.88,72100.0,32.6511,32.6876,32.6056,32.6876,72100.0
2009-12-01 14:30:00,35.87,35.89,35.67,35.68,96600.0,32.6785,32.6967,32.4963,32.5054,96600.0
2009-12-01 15:00:00,35.68,35.68,35.6,35.62,134400.0,32.5054,32.5054,32.4325,32.4507,134400.0
2009-12-01 15:30:00,35.63,35.73,35.53,35.68,264700.0,32.4598,32.5509,32.3687,32.5054,264700.0
2009-12-02 09:30:00,35.58,35.75,35.57,35.71,74500.0,32.4143,32.5691,32.4052,32.5327,74500.0
2009-12-02 10:00:00,35.71,35.97,35.71,35.77,77100.0,32.5327,32.7696,32.5327,32.5874,77100.0
2009-12-02 10:30:00,35.77,35.77,35.68,35.71,72500.0,32.5874,32.5874,32.5054,32.5327,72500.0
2009-12-02 11:00:00,35.7,35.71,35.54,35.58,67000.0,32.5236,32.5327,32.3778,32.4143,67000.0
2009-12-02 11:30:00,35.59,35.62,35.54,35.59,43700.0,32.4234,32.4507,32.3778,32.4234,43700.0
2009-12-02 12:00:00,35.59,35.62,35.47,35.51,71300.0,32.4234,32.4507,32.3141,32.3505,71300.0
2009-12-02 12:30:00,35.52,35.66,35.49,35.66,53100.0,32.3596,32.4871,32.3323,32.4871,53100.0
2009-12-02 13:00:00,35.66,35.68,35.62,35.65,64300.0,32.4871,32.5054,32.4507,32.478,64300.0
2009-12-02 13:30:00,35.64,35.69,35.62,35.69,50300.0,32.4689,32.5145,32.4507,32.5145,50300.0
2009-12-02 14:00:00,35.68,35.73,35.58,35.63,114600.0,32.5054,32.5509,32.4143,32.4598,114600.0
2009-12-02 14:30:00,35.62,35.64,35.54,35.55,74000.0,32.4507,32.4689,32.3778,32.3869,74000.0
2009-12-02 15:00:00,35.56,35.57,35.51,35.51,119100.0,32.396,32.4052,32.3505,32.3505,119100.0
2009-12-02 15:30:00,35.51,35.63,35.49,35.57,195700.0,32.3505,32.4598,32.3323,32.4052,195700.0
2009-12-03 09:30:00,35.63,35.97,35.63,35.7,157500.0,32.4598,32.7696,32.4598,32.5236,157500.0
2009-12-03 10:00:00,35.7,35.72,35.48,35.59,159800.0,32.5236,32.5418,32.3232,32.4234,159800.0
2009-12-03 10:30:00,35.6,35.62,35.39,35.55,151400.0,32.4325,32.4507,32.2412,32.3869,151400.0
2009-12-03 11:00:00,35.55,35.58,35.43,35.52,97800.0,32.3869,32.4143,32.2776,32.3596,97800.0
2009-12-03 11:30:00,35.52,35.55,35.4,35.5,75100.0,32.3596,32.3869,32.2503,32.3414,75100.0
2009-12-03 12:00:00,35.49,35.6,35.46,35.56,65300.0,32.3323,32.4325,32.3049,32.396,65300.0
2009-12-03 12:30:00,35.55,35.59,35.51,35.58,45700.0,32.3869,32.4234,32.3505,32.4143,45700.0
2009-12-03 13:00:00,35.58,35.58,35.44,35.46,75400.0,32.4143,32.4143,32.2867,32.3049,75400.0
2009-12-03 13:30:00,35.47,35.49,35.42,35.45,99800.0,32.3141,32.3323,32.2685,32.2958,99800.0
2009-12-03 14:00:00,35.45,35.5,35.39,35.46,97400.0,32.2958,32.3414,32.2412,32.3049,97400.0
2009-12-03 14:30:00,35.47,35.49,35.33,35.36,81600.0,32.3141,32.3323,32.1865,32.2138,81600.0
2009-12-03 15:00:00,35.36,35.39,35.32,35.37,140000.0,32.2138,32.2412,32.1774,32.223,140000.0
2009-12-03 15:30:00,35.37,35.4,35.11,35.18,405600.0,32.223,32.2503,31.9861,32.0499,405600.0
2009-12-04 09:30:00,35.54,35.83,35.54,35.67,161200.0,32.3778,32.642,32.3778,32.4963,161200.0
2009-12-04 10:00:00,35.69,35.75,35.56,35.62,192200.0,32.5145,32.5691,32.396,32.4507,192200.0
2009-12-04 10:30:00,35.61,35.62,35.41,35.45,192500.0,32.4416,32.4507,32.2594,32.2958,192500.0
2009-12-04 11:00:00,35.46,35.55,35.4,35.42,86400.0,32.3049,32.3869,32.2503,32.2685,86400.0
2009-12-04 11:30:00,35.41,35.41,35.06,35.28,276500.0,32.2594,32.2594,31.9405,32.141,276500.0
2009-12-04 12:00:00,35.29,35.31,35.15,35.2,78200.0,32.1501,32.1683,32.0225,32.0681,78200.0
2009-12-04 12:30:00,35.2,35.31,35.19,35.31,95700.0,32.0681,32.1683,32.059,32.1683,95700.0
2009-12-04 13:00:00,35.31,35.37,35.17,35.17,60900.0,32.1683,32.223,32.0407,32.0407,60900.0
2009-12-04 13:30:00,35.16,35.26,35.04,35.07,121100.0,32.0316,32.1227,31.9223,31.9496,121100.0
2009-12-04 14:00:00,35.07,35.15,35.02,35.12,115700.0,31.9496,32.0225,31.9041,31.9952,115700.0
2009-12-04 14:30:00,35.13,35.28,35.12,35.27,114000.0,32.0043,32.141,31.9952,32.1318,114000.0
2009-12-04 15:00:00,35.27,35.47,35.22,35.37,293700.0,32.1318,32.3141,32.0863,32.223,293700.0
2009-12-04 15:30:00,35.38,35.46,35.25,35.46,399200.0,32.2321,32.3049,32.1136,32.3049,399200.0
2009-12-07 09:30:00,35.45,35.71,35.44,35.67,120000.0,32.2958,32.5327,32.2867,32.4963,120000.0
2009-12-07 10:00:00,35.66,35.68,35.49,35.65,74900.0,32.4871,32.5054,32.3323,32.478,74900.0
2009-12-07 10:30:00,35.66,35.71,35.62,35.67,84200.0,32.4871,32.5327,32.4507,32.4963,84200.0
2009-12-07 11:00:00,35.65,35.68,35.62,35.62,61000.0,32.478,32.5054,32.4507,32.4507,61000.0
2009-12-07 11:30:00,35.62,35.7,35.62,35.66,64400.0,32.4507,32.5236,32.4507,32.4871,64400.0
2009-12-07 12:00:00,35.66,35.67,35.6,35.61,60700.0,32.4871,32.4963,32.4325,32.4416,60700.0
2009-12-07 12:30:00,35.61,35.78,35.61,35.71,84700.0,32.4416,32.5965,32.4416,32.5327,84700.0
2009-12-07 13:00:00,35.71,35.77,35.69,35.71,51800.0,32.5327,32.5874,32.5145,32.5327,51800.0
2009-12-07 13:30:00,35.7,35.71,35.63,35.67,66100.0,32.5236,32.5327,32.4598,32.4963,66100.0
2009-12-07 14:00:00,35.66,35.68,35.58,35.58,53900.0,32.4871,32.5054,32.4143,32.4143,53900.0
2009-12-07 14:30:00,35.58,35.58,35.32,35.4,113800.0,32.4143,32.4143,32.1774,32.2503,113800.0
2009-12-07 15:00:00,35.4,35.42,35.28,35.39,210600.0,32.2503,32.2685,32.141,32.2412,210600.0
2009-12-07 15:30:00,35.39,35.5,35.35,35.38,416500.0,32.2412,32.3414,32.2047,32.2321,416500.0
2009-12-08 09:30:00,35.12,35.31,34.85,35.06,202500.0,31.9952,32.1683,31.7492,31.9405,202500.0
2009-12-08 10:00:00,35.06,35.1,34.96,35.05,174900.0,31.9405,31.977,31.8494,31.9314,174900.0
2009-12-08 10:30:00,35.05,35.1,34.99,35.06,143000.0,31.9314,31.977,31.8768,31.9405,143000.0
2009-12-08 11:00:00,35.06,35.1,34.96,34.96,120900.0,31.9405,31.977,31.8494,31.8494,120900.0
2009-12-08 11:30:00,34.98,35.06,34.95,34.98,90000.0,31.8677,31.9405,31.8403,31.8677,90000.0
2009-12-08 12:00:00,34.99,35.02,34.96,34.97,54500.0,31.8768,31.9041,31.8494,31.8585,54500.0
2009-12-08 12:30:00,34.98,35.01,34.91,35.01,70000.0,31.8677,31.895,31.8039,31.895,70000.0
2009-12-08 13:00:00,35.02,35.03,34.92,34.93,89200.0,31.9041,31.9132,31.813,31.8221,89200.0
2009-12-08 13:30:00,34.93,34.97,34.9,34.92,71000.0,31.8221,31.8585,31.7948,31.813,71000.0
2009-12-08 14:00:00,34.92,34.95,34.86,34.93,121300.0,31.813,31.8403,31.7583,31.8221,121300.0
2009-12-08 14:30:00,34.93,34.95,34.85,34.9,158100.0,31.8221,31.8403,31.7492,31.7948,158100.0
2009-12-08 15:00:00,34.9,35.02,34.88,35.0,308500.0,31.7948,31.9041,31.7765,31.8859,308500.0
2009-12-08 15:30:00,35.0,35.03,34.94,35.02,372600.0,31.8859,31.9132,31.8312,31.9041,372600.0
2009-12-09 09:30:00,34.96,35.0,34.76,34.8,162600.0,31.8494,31.8859,31.6672,31.7037,162600.0
2009-12-09 10:00:00,34.8,34.95,34.78,34.95,120900.0,31.7037,31.8403,31.6854,31.8403,120900.0
2009-12-09 10:30:00,34.95,35.05,34.88,34.99,175800.0,31.8403,31.9314,31.7765,31.8768,175800.0
2009-12-09 11:00:00,34.98,35.03,34.98,35.0,53200.0,31.8677,31.9132,31.8677,31.8859,53200.0
2009-12-09 11:30:00,35.0,35.03,34.94,35.0,60000.0,31.8859,31.9132,31.8312,31.8859,60000.0
2009-12-09 12:00:00,35.0,35.01,34.81,34.85,99500.0,31.8859,31.895,31.7128,31.7492,99500.0
2009-12-09 12:30:00,34.85,34.89,34.78,34.85,81300.0,31.7492,31.7857,31.6854,31.7492,81300.0
2009-12-09 13:00:00,34.85,34.9,34.74,34.85,100500.0,31.7492,31.7948,31.649,31.7492,100500.0
2009-12-09 13:30:00,34.85,34.87,34.76,34.85,149200.0,31.7492,31.7674,31.6672,31.7492,149200.0
2009-12-09 14:00:00,34.86,34.88,34.78,34.78,107900.0,31.7583,31.7765,31.6854,31.6854,107900.0
2009-12-09 14:30:00,34.79,34.96,34.79,34.95,81500.0,31.6946,31.8494,31.6946,31.8403,81500.0
2009-12-09 15:00:00,34.96,35.08,34.95,35.01,126900.0,31.8494,31.9588,31.8403,31.895,126900.0
2009-12-09 15:30:00,35.01,35.09,34.99,35.05,196000.0,31.895,31.9679,31.8768,31.9314,196000.0
2009-12-10 09:30:00,35.19,35.37,35.12,35.33,98300.0,32.059,32.223,31.9952,32.1865,98300.0
2009-12-10 10:00:00,35.34,35.38,35.18,35.27,192800.0,32.1956,32.2321,32.0499,32.1318,192800.0
2009-12-10 10:30:00,35.28,35.41,35.27,35.39,86500.0,32.141,32.2594,32.1318,32.2412,86500.0
2009-12-10 11:00:00,35.39,35.45,35.35,35.41,92200.0,32.2412,32.2958,32.2047,32.2594,92200.0
2009-12-10 11:30:00,35.4,35.47,35.36,35.36,60200.0,32.2503,32.3141,32.2138,32.2138,60200.0
2009-12-10 12:00:00,35.36,35.46,35.36,35.4,67300.0,32.2138,32.3049,32.2138,32.2503,67300.0
2009-12-10 12:30:00,35.41,35.44,35.37,35.39,74500.0,32.2594,32.2867,32.223,32.2412,74500.0
2009-12-10 13:00:00,35.4,35.41,35.34,35.39,120300.0,32.2503,32.2594,32.1956,32.2412,120300.0
2009-12-10 13:30:00,35.4,35.5,35.38,35.5,55500.0,32.2503,32.3414,32.2321,32.3414,55500.0
2009-12-10 14:00:00,35.5,35.5,35.44,35.45,57900.0,32.3414,32.3414,32.2867,32.2958,57900.0
2009-12-10 14:30:00,35.45,35.45,35.37,35.38,64900.0,32.2958,32.2958,32.223,32.2321,64900.0
2009-12-10 15:00:00,35.38,35.4,35.3,35.33,102200.0,32.2321,32.2503,32.1592,32.1865,102200.0
2009-12-10 15:30:00,35.33,35.43,35.32,35.42,168200.0,32.1865,32.2776,32.1774,32.2685,168200.0
2009-12-11 09:30:00,35.51,35.62,35.38,35.39,107300.0,32.3505,32.4507,32.2321,32.2412,107300.0
2009-12-11 10:00:00,35.4,35.48,35.27,35.35,150400.0,32.2503,32.3232,32.1318,32.2047,150400.0
2009-12-11 10:30:00,35.35,35.42,35.32,35.38,135600.0,32.2047,32.2685,32.1774,32.2321,135600.0
2009-12-11 11:00:00,35.37,35.38,35.32,35.36,144700.0,32.223,32.2321,32.1774,32.2138,144700.0
2009-12-11 11:30:00,35.37,35.46,35.35,35.43,71700.0,32.223,32.3049,32.2047,32.2776,71700.0
2009-12-11 12:00:00,35.44,35.46,35.41,35.43,77100.0,32.2867,32.3049,32.2594,32.2776,77100.0
2009-12-11 12:30:00,35.44,35.49,35.4,35.49,81900.0,32.2867,32.3323,32.2503,32.3323,81900.0
2009-12-11 13:00:00,35.49,35.51,35.42,35.43,76700.0,32.3323,32.3505,32.2685,32.2776,76700.0
2009-12-11 13:30:00,35.43,35.47,35.4,35.42,96800.0,32.2776,32.3141,32.2503,32.2685,96800.0
2009-12-11 14:00:00,35.42,35.55,35.42,35.54,52600.0,32.2685,32.3869,32.2685,32.3778,52600.0
2009-12-11 14:30:00,35.54,35.55,35.47,35.5,55500.0,32.3778,32.3869,32.3141,32.3414,55500.0
2009-12-11 15:00:00,35.5,35.6,35.48,35.59,71300.0,32.3414,32.4325,32.3232,32.4234,71300.0
2009-12-11 15:30:00,35.6,35.61,35.47,35.58,220200.0,32.4325,32.4416,32.3141,32.4143,220200.0
2009-12-14 09:30:00,35.73,35.85,35.61,35.75,78100.0,32.5509,32.6602,32.4416,32.5691,78100.0
2009-12-14 10:00:00,35.76,35.87,35.72,35.8,120100.0,32.5783,32.6785,32.5418,32.6147,120100.0
2009-12-14 10:30:00,35.8,35.92,35.78,35.86,55900.0,32.6147,32.724,32.5965,32.6694,55900.0
2009-12-14 11:00:00,35.87,36.02,35.84,36.01,97400.0,32.6785,32.8151,32.6511,32.806,97400.0
2009-12-14 11:30:00,36.01,36.04,35.97,35.98,96600.0,32.806,32.8333,32.7696,32.7787,96600.0
2009-12-14 12:00:00,35.99,36.02,35.96,36.01,98100.0,32.7878,32.8151,32.7605,32.806,98100.0
2009-12-14 12:30:00,36.01,36.07,36.01,36.06,58100.0,32.806,32.8607,32.806,32.8516,58100.0
2009-12-14 13:00:00,36.06,36.06,35.98,35.99,68100.0,32.8516,32.8516,32.7787,32.7878,68100.0
2009-12-14 13:30:00,35.98,36.01,35.95,35.97,94900.0,32.7787,32.806,32.7513,32.7696,94900.0
2009-12-14 14:00:00,35.97,36.01,35.97,35.99,87900.0,32.7696,32.806,32.7696,32.7878,87900.0
2009-12-14 14:30:00,35.99,36.02,35.96,35.99,114500.0,32.7878,32.8151,32.7605,32.7878,114500.0
2009-12-14 15:00:00,36.0,36.0,35.93,35.95,232900.0,32.7969,32.7969,32.7331,32.7513,232900.0
2009-12-14 15:30:00,35.96,36.02,35.94,35.98,326600.0,32.7605,32.8151,32.7422,32.7787,326600.0
2009-12-15 09:30:00,35.74,35.96,35.66,35.79,141800.0,32.56,32.7605,32.4871,32.6056,141800.0
2009-12-15 10:00:00,35.79,35.97,35.76,35.95,138900.0,32.6056,32.7696,32.5783,32.7513,138900.0
2009-12-15 10:30:00,35.97,36.06,35.95,36.02,99900.0,32.7696,32.8516,32.7513,32.8151,99900.0
2009-12-15 11:00:00,36.03,36.04,35.94,36.0,115100.0,32.8242,32.8333,32.7422,32.7969,115100.0
2009-12-15 11:30:00,35.99,36.01,35.96,35.99,91200.0,32.7878,32.806,32.7605,32.7878,91200.0
2009-12-15 12:00:00,35.99,35.99,35.92,35.92,74100.0,32.7878,32.7878,32.724,32.724,74100.0
2009-12-15 12:30:00,35.92,35.93,35.86,35.91,87000.0,32.724,32.7331,32.6694,32.7149,87000.0
2009-12-15 13:00:00,35.9,35.98,35.89,35.94,123700.0,32.7058,32.7787,32.6967,32.7422,123700.0
2009-12-15 13:30:00,35.94,36.02,35.93,35.99,135100.0,32.7422,32.8151,32.7331,32.7878,135100.0
2009-12-15 14:00:00,35.99,36.0,35.95,35.96,58300.0,32.7878,32.7969,32.7513,32.7605,58300.0
2009-12-15 14:30:00,35.96,36.0,35.94,35.95,62500.0,32.7605,32.7969,32.7422,32.7513,62500.0
2009-12-15 15:00:00,35.94,36.01,35.92,35.95,130400.0,32.7422,32.806,32.724,32.7513,130400.0
2009-12-15 15:30:00,35.94,35.96,35.85,35.92,398500.0,32.7422,32.7605,32.6602,32.724,398500.0
2009-12-16 09:30:00,36.09,36.35,35.97,36.26,99800.0,32.8789,33.1158,32.7696,33.0338,99800.0
2009-12-16 10:00:00,36.26,36.31,36.16,36.19,91600.0,33.0338,33.0793,32.9427,32.97,91600.0
2009-12-16 10:30:00,36.2,36.25,36.13,36.15,77800.0,32.9791,33.0247,32.9153,32.9336,77800.0
2009-12-16 11:00:00,36.15,36.2,36.13,36.17,67000.0,32.9336,32.9791,32.9153,32.9518,67000.0
2009-12-16 11:30:00,36.17,36.17,36.05,36.05,70000.0,32.9518,32.9518,32.8424,32.8424,70000.0
2009-12-16 12:00:00,36.05,36.11,36.05,36.06,48000.0,32.8424,32.8971,32.8424,32.8516,48000.0
2009-12-16 12:30:00,36.06,36.06,36.0,36.01,70800.0,32.8516,32.8516,32.7969,32.806,70800.0
2009-12-16 13:00:00,36.01,36.02,35.94,35.95,144700.0,32.806,32.8151,32.7422,32.7513,144700.0
2009-12-16 13:30:00,35.95,36.04,35.9,35.99,182600.0,32.7513,32.8333,32.7058,32.7878,182600.0
2009-12-16 14:00:00,35.99,36.09,35.9,36.03,90100.0,32.7878,32.8789,32.7058,32.8242,90100.0
2009-12-16 14:30:00,36.03,36.06,35.9,35.91,133400.0,32.8242,32.8516,32.7058,32.7149,133400.0
2009-12-16 15:00:00,35.92,36.02,35.86,35.87,334700.0,32.724,32.8151,32.6694,32.6785,334700.0
2009-12-16 15:30:00,35.86,35.94,35.86,35.94,291000.0,32.6694,32.7422,32.6694,32.7422,291000.0
2009-12-17 09:30:00,35.58,35.98,35.58,35.88,186300.0,32.4143,32.7787,32.4143,32.6876,186300.0
2009-12-17 10:00:00,35.88,35.98,35.87,35.96,85800.0,32.6876,32.7787,32.6785,32.7605,85800.0
2009-12-17 10:30:00,35.99,36.18,35.97,36.14,104300.0,32.7878,32.9609,32.7696,32.9244,104300.0
2009-12-17 11:00:00,36.15,36.16,36.06,36.06,218300.0,32.9336,32.9427,32.8516,32.8516,218300.0
2009-12-17 11:30:00,36.07,36.07,35.96,36.0,76700.0,32.8607,32.8607,32.7605,32.7969,76700.0
2009-12-17 12:00:00,36.0,36.01,35.96,35.97,38500.0,32.7969,32.806,32.7605,32.7696,38500.0
2009-12-17 12:30:00,35.97,36.0,35.86,35.93,95300.0,32.7696,32.7969,32.6694,32.7331,95300.0
2009-12-17 13:00:00,35.94,36.01,35.91,36.01,50900.0,32.7422,32.806,32.7149,32.806,50900.0
2009-12-17 13:30:00,36.0,36.01,35.88,35.97,49400.0,32.7969,32.806,32.6876,32.7696,49400.0
2009-12-17 14:00:00,35.97,35.98,35.87,35.9,50600.0,32.7696,32.7787,32.6785,32.7058,50600.0
2009-12-17 14:30:00,35.91,35.99,35.9,35.91,53400.0,32.7149,32.7878,32.7058,32.7149,53400.0
2009-12-17 15:00:00,35.9,35.94,35.88,35.93,74700.0,32.7058,32.7422,32.6876,32.7331,74700.0
2009-12-17 15:30:00,35.92,35.97,35.83,35.88,300900.0,32.724,32.7696,32.642,32.6876,300900.0
2009-12-18 09:30:00,35.96,36.2,35.86,36.05,587700.0,32.7605,32.9791,32.6694,32.8424,587700.0
2009-12-18 10:00:00,36.07,36.07,35.95,35.95,46500.0,32.8607,32.8607,32.7513,32.7513,46500.0
2009-12-18 10:30:00,35.95,35.95,35.84,35.87,91700.0,32.7513,32.7513,32.6511,32.6785,91700.0
2009-12-18 11:00:00,35.88,35.88,35.76,35.76,101800.0,32.6876,32.6876,32.5783,32.5783,101800.0
2009-12-18 11:30:00,35.77,35.85,35.76,35.79,80800.0,32.5874,32.6602,32.5783,32.6056,80800.0
2009-12-18 12:00:00,35.8,35.9,35.76,35.84,115900.0,32.6147,32.7058,32.5783,32.6511,115900.0
2009-12-18 12:30:00,35.84,35.89,35.82,35.83,75600.0,32.6511,32.6967,32.6329,32.642,75600.0
2009-12-18 13:00:00,35.83,35.91,35.82,35.89,131100.0,32.642,32.7149,32.6329,32.6967,131100.0
2009-12-18 13:30:00,35.88,35.91,35.88,35.89,42600.0,32.6876,32.7149,32.6876,32.6967,42600.0
2009-12-18 14:00:00,35.9,35.91,35.86,35.89,103600.0,32.7058,32.7149,32.6694,32.6967,103600.0
2009-12-18 14:30:00,35.88,35.95,35.85,35.95,98300.0,32.6876,32.7513,32.6602,32.7513,98300.0
2009-12-18 15:00:00,35.95,36.02,35.94,35.99,196500.0,32.7513,32.8151,32.7422,32.7878,196500.0
2009-12-18 15:30:00,35.98,36.1,35.91,36.09,494000.0,32.7787,32.888,32.7149,32.8789,494000.0
2009-12-21 09:30:00,36.21,36.53,36.21,36.5,197000.0,32.9882,33.2797,32.9882,33.2524,197000.0
2009-12-21 10:00:00,36.51,36.56,36.39,36.43,223500.0,33.2615,33.3071,33.1522,33.1886,223500.0
2009-12-21 10:30:00,36.43,36.47,36.33,36.35,130600.0,33.1886,33.2251,33.0975,33.1158,130600.0
2009-12-21 11:00:00,36.35,36.36,36.16,36.2,196700.0,33.1158,33.1249,32.9427,32.9791,196700.0
2009-12-21 11:30:00,36.2,36.27,36.2,36.27,68800.0,32.9791,33.0429,32.9791,33.0429,68800.0
2009-12-21 12:00:00,36.27,36.35,36.18,36.18,110800.0,33.0429,33.1158,32.9609,32.9609,110800.0
2009-12-21 12:30:00,36.17,36.25,36.1,36.24,179900.0,32.9518,33.0247,32.888,33.0155,179900.0
2009-12-21 13:00:00,36.24,36.26,36.18,36.22,41700.0,33.0155,33.0338,32.9609,32.9973,41700.0
2009-12-21 13:30:00,36.21,36.22,36.17,36.18,62000.0,32.9882,32.9973,32.9518,32.9609,62000.0
2009-12-21 14:00:00,36.17,36.2,36.1,36.12,157700.0,32.9518,32.9791,32.888,32.9062,157700.0
2009-12-21 14:30:00,36.11,36.15,36.1,36.14,48100.0,32.8971,32.9336,32.888,32.9244,48100.0
2009-12-21 15:00:00,36.14,36.14,36.04,36.05,97700.0,32.9244,32.9244,32.8333,32.8424,97700.0
2009-12-21 15:30:00,36.05,36.12,36.05,36.08,285000.0,32.8424,32.9062,32.8424,32.8698,285000.0
2009-12-22 09:30:00,36.05,36.37,36.03,36.18,91600.0,32.8424,33.134,32.8242,32.9609,91600.0
2009-12-22 10:00:00,36.2,36.31,36.15,36.19,117700.0,32.9791,33.0793,32.9336,32.97,117700.0
2009-12-22 10:30:00,36.19,36.19,36.12,36.16,93000.0,32.97,32.97,32.9062,32.9427,93000.0
2009-12-22 11:00:00,36.15,36.24,36.06,36.22,164900.0,32.9336,33.0155,32.8516,32.9973,164900.0
2009-12-22 11:30:00,36.22,36.27,36.17,36.25,41600.0,32.9973,33.0429,32.9518,33.0247,41600.0
2009-12-22 12:00:00,36.25,36.25,36.16,36.18,108400.0,33.0247,33.0247,32.9427,32.9609,108400.0
2009-12-22 12:30:00,36.18,36.2,36.16,36.2,51300.0,32.9609,32.9791,32.9427,32.9791,51300.0
2009-12-22 13:00:00,36.2,36.23,36.15,36.22,69700.0,32.9791,33.0064,32.9336,32.9973,69700.0
2009-12-22 13:30:00,36.22,36.25,36.18,36.2,78100.0,32.9973,33.0247,32.9609,32.9791,78100.0
2009-12-22 14:00:00,36.2,36.2,36.15,36.19,58300.0,32.9791,32.9791,32.9336,32.97,58300.0
2009-12-22 14:30:00,36.18,36.19,36.11,36.11,59000.0,32.9609,32.97,32.8971,32.8971,59000.0
2009-12-22 15:00:00,36.12,36.14,36.08,36.11,88400.0,32.9062,32.9244,32.8698,32.8971,88400.0
2009-12-22 15:30:00,36.12,36.12,36.07,36.09,313900.0,32.9062,32.9062,32.8607,32.8789,313900.0
2009-12-23 09:30:00,36.19,36.29,36.16,36.23,60600.0,32.97,33.0611,32.9427,33.0064,60600.0
2009-12-23 10:00:00,36.23,36.23,36.0,36.01,113100.0,33.0064,33.0064,32.7969,32.806,113100.0
2009-12-23 10:30:00,36.0,36.15,36.0,36.15,83400.0,32.7969,32.9336,32.7969,32.9336,83400.0
2009-12-23 11:00:00,36.15,36.2,36.09,36.18,74700.0,32.9336,32.9791,32.8789,32.9609,74700.0
2009-12-23 11:30:00,36.19,36.22,36.18,36.2,62700.0,32.97,32.9973,32.9609,32.9791,62700.0
2009-12-23 12:00:00,36.19,36.22,36.18,36.21,67100.0,32.97,32.9973,32.9609,32.9882,67100.0
2009-12-23 12:30:00,36.22,36.29,36.19,36.26,107300.0,32.9973,33.0611,32.97,33.0338,107300.0
2009-12-23 13:00:00,36.27,36.3,36.26,36.3,38300.0,33.0429,33.0702,33.0338,33.0702,38300.0
2009-12-23 13:30:00,36.3,36.32,36.28,36.3,64100.0,33.0702,33.0884,33.052,33.0702,64100.0
2009-12-23 14:00:00,36.29,36.33,36.28,36.32,51800.0,33.0611,33.0975,33.052,33.0884,51800.0
2009-12-23 14:30:00,36.32,36.33,36.3,36.31,92300.0,33.0884,33.0975,33.0702,33.0793,92300.0
2009-12-23 15:00:00,36.31,36.33,36.28,36.28,96400.0,33.0793,33.0975,33.052,33.052,96400.0
2009-12-23 15:30:00,36.29,36.32,36.25,36.26,189500.0,33.0611,33.0884,33.0247,33.0338,189500.0
2009-12-24 09:30:00,36.32,36.67,36.32,36.65,55000.0,33.0884,33.4073,33.0884,33.3891,55000.0
2009-12-24 10:00:00,36.68,36.68,36.5,36.52,68900.0,33.4164,33.4164,33.2524,33.2706,68900.0
2009-12-24 10:30:00,36.51,36.55,36.45,36.52,41500.0,33.2615,33.298,33.2069,33.2706,41500.0
2009-12-24 11:00:00,36.52,36.55,36.44,36.45,77000.0,33.2706,33.298,33.1977,33.2069,77000.0
2009-12-24 11:30:00,36.46,36.5,36.39,36.5,82400.0,33.216,33.2524,33.1522,33.2524,82400.0
2009-12-24 12:00:00,36.5,36.55,36.47,36.51,75300.0,33.2524,33.298,33.2251,33.2615,75300.0
2009-12-24 12:30:00,36.51,36.62,36.51,36.54,141200.0,33.2615,33.3617,33.2615,33.2889,141200.0
2009-12-28 09:30:00,36.58,36.66,36.43,36.58,31400.0,33.3253,33.3982,33.1886,33.3253,31400.0
2009-12-28 10:00:00,36.57,36.59,36.47,36.47,45300.0,33.3162,33.3344,33.2251,33.2251,45300.0
2009-12-28 10:30:00,36.48,36.54,36.47,36.54,28900.0,33.2342,33.2889,33.2251,33.2889,28900.0
2009-12-28 11:00:00,36.54,36.62,36.51,36.54,59200.0,33.2889,33.3617,33.2615,33.2889,59200.0
2009-12-28 11:30:00,36.54,36.56,36.53,36.55,32400.0,33.2889,33.3071,33.2797,33.298,32400.0
2009-12-28 12:00:00,36.55,36.56,36.49,36.51,25600.0,33.298,33.3071,33.2433,33.2615,25600.0
2009-12-28 12:30:00,36.51,36.53,36.49,36.53,20500.0,33.2615,33.2797,33.2433,33.2797,20500.0
2009-12-28 13:00:00,36.53,36.57,36.51,36.57,17200.0,33.2797,33.3162,33.2615,33.3162,17200.0
2009-12-28 13:30:00,36.56,36.57,36.51,36.57,26700.0,33.3071,33.3162,33.2615,33.3162,26700.0
2009-12-28 14:00:00,36.56,36.57,36.37,36.41,76600.0,33.3071,33.3162,33.134,33.1704,76600.0
2009-12-28 14:30:00,36.42,36.47,36.39,36.41,41600.0,33.1795,33.2251,33.1522,33.1704,41600.0
2009-12-28 15:00:00,36.4,36.5,36.39,36.44,128100.0,33.1613,33.2524,33.1522,33.1977,128100.0
2009-12-28 15:30:00,36.43,36.48,36.37,36.48,215200.0,33.1886,33.2342,33.134,33.2342,215200.0
2009-12-29 09:30:00,36.49,36.69,36.38,36.66,91100.0,33.2433,33.4255,33.1431,33.3982,91100.0
2009-12-29 10:00:00,36.65,36.82,36.65,36.81,119600.0,33.3891,33.5439,33.3891,33.5348,119600.0
2009-12-29 10:30:00,36.81,36.82,36.67,36.67,42300.0,33.5348,33.5439,33.4073,33.4073,42300.0
2009-12-29 11:00:00,36.68,36.68,36.59,36.59,34500.0,33.4164,33.4164,33.3344,33.3344,34500.0
2009-12-29 11:30:00,36.6,36.64,36.55,36.64,64000.0,33.3435,33.38,33.298,33.38,64000.0
2009-12-29 12:00:00,36.64,36.69,36.62,36.64,51600.0,33.38,33.4255,33.3617,33.38,51600.0
2009-12-29 12:30:00,36.65,36.71,36.64,36.71,33700.0,33.3891,33.4437,33.38,33.4437,33700.0
2009-12-29 13:00:00,36.7,36.71,36.68,36.69,36600.0,33.4346,33.4437,33.4164,33.4255,36600.0
2009-12-29 13:30:00,36.68,36.74,36.64,36.72,98100.0,33.4164,33.4711,33.38,33.4528,98100.0
2009-12-29 14:00:00,36.72,36.76,36.71,36.73,44700.0,33.4528,33.4893,33.4437,33.4619,44700.0
2009-12-29 14:30:00,36.71,36.75,36.69,36.71,55900.0,33.4437,33.4802,33.4255,33.4437,55900.0
2009-12-29 15:00:00,36.7,36.76,36.7,36.75,52900.0,33.4346,33.4893,33.4346,33.4802,52900.0
2009-12-29 15:30:00,36.76,36.76,36.61,36.61,188600.0,33.4893,33.4893,33.3526,33.3526,188600.0
2009-12-30 09:30:00,36.4,36.5,36.29,36.48,66700.0,33.1613,33.2524,33.0611,33.2342,66700.0
2009-12-30 10:00:00,36.48,36.5,36.44,36.49,47900.0,33.2342,33.2524,33.1977,33.2433,47900.0
2009-12-30 10:30:00,36.5,36.5,36.41,36.46,59600.0,33.2524,33.2524,33.1704,33.216,59600.0
2009-12-30 11:00:00,36.46,36.5,36.45,36.49,33200.0,33.216,33.2524,33.2069,33.2433,33200.0
2009-12-30 11:30:00,36.49,36.5,36.44,36.48,56100.0,33.2433,33.2524,33.1977,33.2342,56100.0
2009-12-30 12:00:00,36.49,36.57,36.49,36.56,35100.0,33.2433,33.3162,33.2433,33.3071,35100.0
2009-12-30 12:30:00,36.56,36.57,36.5,36.54,35200.0,33.3071,33.3162,33.2524,33.2889,35200.0
2009-12-30 13:00:00,36.55,36.57,36.48,36.5,36400.0,33.298,33.3162,33.2342,33.2524,36400.0
2009-12-30 13:30:00,36.49,36.58,36.47,36.57,34300.0,33.2433,33.3253,33.2251,33.3162,34300.0
2009-12-30 14:00:00,36.58,36.58,36.56,36.56,15300.0,33.3253,33.3253,33.3071,33.3071,15300.0
2009-12-30 14:30:00,36.56,36.6,36.53,36.6,58200.0,33.3071,33.3435,33.2797,33.3435,58200.0
2009-12-30 15:00:00,36.59,36.6,36.53,36.55,81200.0,33.3344,33.3435,33.2797,33.298,81200.0
2009-12-30 15:30:00,36.55,36.61,36.54,36.58,142700.0,33.298,33.3526,33.2889,33.3253,142700.0
2009-12-31 09:30:00,36.71,36.84,36.44,36.78,61000.0,33.4437,33.5622,33.1977,33.5075,61000.0
2009-12-31 10:00:00,36.78,36.79,36.68,36.72,29000.0,33.5075,33.5166,33.4164,33.4528,29000.0
2009-12-31 10:30:00,36.7,36.7,36.56,36.6,40900.0,33.4346,33.4346,33.3071,33.3435,40900.0
2009-12-31 11:00:00,36.61,36.64,36.54,36.59,32600.0,33.3526,33.38,33.2889,33.3344,32600.0
2009-12-31 11:30:00,36.6,36.65,36.52,36.61,36500.0,33.3435,33.3891,33.2706,33.3526,36500.0
2009-12-31 12:00:00,36.61,36.66,36.6,36.65,27500.0,33.3526,33.3982,33.3435,33.3891,27500.0
2009-12-31 12:30:00,36.65,36.68,36.61,36.68,36300.0,33.3891,33.4164,33.3526,33.4164,36300.0
2009-12-31 13:00:00,36.67,36.67,36.59,36.61,24600.0,33.4073,33.4073,33.3344,33.3526,24600.0
2009-12-31 13:30:00,36.61,36.64,36.6,36.64,16700.0,33.3526,33.38,33.3435,33.38,16700.0
2009-12-31 14:00:00,36.64,36.64,36.57,36.58,30200.0,33.38,33.38,33.3162,33.3253,30200.0
2009-12-31 14:30:00,36.57,36.63,36.54,36.63,90100.0,33.3162,33.3708,33.2889,33.3708,90100.0
2009-12-31 15:00:00,36.64,36.66,36.63,36.66,65300.0,33.38,33.3982,33.3708,33.3982,65300.0
2009-12-31 15:30:00,36.65,36.66,36.37,36.37,270200.0,33.3891,33.3982,33.134,33.134,270200.0
2010-01-04 09:30:00,36.8,37.0,36.59,36.92,169200.0,33.5257,33.7079,33.3344,33.635,169200.0
2010-01-04 10:00:00,36.93,37.29,36.91,37.26,167600.0,33.6442,33.9721,33.6259,33.9448,167600.0
2010-01-04 10:30:00,37.27,37.27,37.15,37.16,120800.0,33.9539,33.9539,33.8446,33.8537,120800.0
2010-01-04 11:00:00,37.17,37.25,37.12,37.19,164600.0,33.8628,33.9357,33.8172,33.881,164600.0
2010-01-04 11:30:00,37.2,37.24,37.12,37.16,167300.0,33.8901,33.9266,33.8172,33.8537,167300.0
2010-01-04 12:00:00,37.16,37.23,37.15,37.17,192100.0,33.8537,33.9175,33.8446,33.8628,192100.0
2010-01-04 12:30:00,37.16,37.17,37.07,37.15,102700.0,33.8537,33.8628,33.7717,33.8446,102700.0
2010-01-04 13:00:00,37.15,37.16,37.06,37.1,142500.0,33.8446,33.8537,33.7626,33.799,142500.0
2010-01-04 13:30:00,37.1,37.1,36.98,37.0,92900.0,33.799,33.799,33.6897,33.7079,92900.0
2010-01-04 14:00:00,37.01,37.07,36.97,37.06,104300.0,33.717,33.7717,33.6806,33.7626,104300.0
2010-01-04 14:30:00,37.07,37.14,37.06,37.13,103700.0,33.7717,33.8355,33.7626,33.8264,103700.0
2010-01-04 15:00:00,37.13,37.15,37.09,37.13,162800.0,33.8264,33.8446,33.7899,33.8264,162800.0
2010-01-04 15:30:00,37.13,37.23,37.12,37.18,363800.0,33.8264,33.9175,33.8172,33.8719,363800.0
2010-01-05 09:30:00,37.22,37.22,36.8,36.8,184600.0,33.9083,33.9083,33.5257,33.5257,184600.0
2010-01-05 10:00:00,36.8,37.04,36.77,37.02,189600.0,33.5257,33.7444,33.4984,33.7261,189600.0
2010-01-05 10:30:00,37.01,37.17,37.01,37.15,117600.0,33.717,33.8628,33.717,33.8446,117600.0
2010-01-05 11:00:00,37.15,37.16,37.05,37.07,115500.0,33.8446,33.8537,33.7535,33.7717,115500.0
2010-01-05 11:30:00,37.08,37.2,37.08,37.19,63200.0,33.7808,33.8901,33.7808,33.881,63200.0
2010-01-05 12:00:00,37.2,37.27,37.19,37.22,93500.0,33.8901,33.9539,33.881,33.9083,93500.0
2010-01-05 12:30:00,37.22,37.29,37.19,37.29,91100.0,33.9083,33.9721,33.881,33.9721,91100.0
2010-01-05 13:00:00,37.28,37.33,37.18,37.18,100700.0,33.963,34.0086,33.8719,33.8719,100700.0
2010-01-05 13:30:00,37.18,37.27,37.18,37.22,71300.0,33.8719,33.9539,33.8719,33.9083,71300.0
2010-01-05 14:00:00,37.22,37.25,37.15,37.15,88200.0,33.9083,33.9357,33.8446,33.8446,88200.0
2010-01-05 14:30:00,37.15,37.28,37.15,37.28,76200.0,33.8446,33.963,33.8446,33.963,76200.0
2010-01-05 15:00:00,37.28,37.32,37.23,37.27,98400.0,33.963,33.9995,33.9175,33.9539,98400.0
2010-01-05 15:30:00,37.28,37.42,37.27,37.37,361900.0,33.963,34.0906,33.9539,34.045,361900.0
2010-01-06 09:30:00,37.39,37.4,37.11,37.25,110000.0,34.0632,34.0723,33.8081,33.9357,110000.0
2010-01-06 10:00:00,37.26,37.35,37.16,37.34,94500.0,33.9448,34.0268,33.8537,34.0177,94500.0
2010-01-06 10:30:00,37.33,37.41,37.27,37.41,54300.0,34.0086,34.0814,33.9539,34.0814,54300.0
2010-01-06 11:00:00,37.42,37.48,37.39,37.47,106100.0,34.0906,34.1452,34.0632,34.1361,106100.0
2010-01-06 11:30:00,37.47,37.56,37.46,37.51,85300.0,34.1361,34.2181,34.127,34.1725,85300.0
2010-01-06 12:00:00,37.53,37.53,37.46,37.51,94600.0,34.1908,34.1908,34.127,34.1725,94600.0
2010-01-06 12:30:00,37.5,37.57,37.49,37.53,41100.0,34.1634,34.2272,34.1543,34.1908,41100.0
2010-01-06 13:00:00,37.53,37.58,37.53,37.57,52900.0,34.1908,34.2363,34.1908,34.2272,52900.0
2010-01-06 13:30:00,37.57,37.67,37.56,37.63,115800.0,34.2272,34.3183,34.2181,34.2819,115800.0
2010-01-06 14:00:00,37.62,37.66,37.59,37.6,72200.0,34.2728,34.3092,34.2454,34.2545,72200.0
2010-01-06 14:30:00,37.6,37.65,37.58,37.63,74100.0,34.2545,34.3001,34.2363,34.2819,74100.0
2010-01-06 15:00:00,37.62,37.65,37.57,37.64,132700.0,34.2728,34.3001,34.2272,34.291,132700.0
2010-01-06 15:30:00,37.64,37.7,37.6,37.62,222300.0,34.291,34.3456,34.2545,34.2728,222300.0
2010-01-07 09:30:00,37.53,37.59,37.28,37.42,136400.0,34.1908,34.2454,33.963,34.0906,136400.0
2010-01-07 10:00:00,37.43,37.49,37.35,37.47,150300.0,34.0997,34.1543,34.0268,34.1361,150300.0
2010-01-07 10:30:00,37.47,37.55,37.4,37.47,139700.0,34.1361,34.209,34.0723,34.1361,139700.0
2010-01-07 11:00:00,37.47,37.66,37.47,37.65,113300.0,34.1361,34.3092,34.1361,34.3001,113300.0
2010-01-07 11:30:00,37.65,37.68,37.54,37.56,94000.0,34.3001,34.3274,34.1999,34.2181,94000.0
2010-01-07 12:00:00,37.56,37.76,37.56,37.66,116100.0,34.2181,34.4003,34.2181,34.3092,116100.0
2010-01-07 12:30:00,37.66,37.72,37.65,37.68,82000.0,34.3092,34.3639,34.3001,34.3274,82000.0
2010-01-07 13:00:00,37.67,37.75,37.63,37.73,76400.0,34.3183,34.3912,34.2819,34.373,76400.0
2010-01-07 13:30:00,37.73,37.87,37.73,37.83,113000.0,34.373,34.5005,34.373,34.4641,113000.0
2010-01-07 14:00:00,37.83,37.84,37.76,37.82,127500.0,34.4641,34.4732,34.4003,34.455,127500.0
2010-01-07 14:30:00,37.82,37.9,37.81,37.9,152500.0,34.455,34.5278,34.4459,34.5278,152500.0
2010-01-07 15:00:00,37.91,37.98,37.78,37.97,197000.0,34.537,34.6007,34.4185,34.5916,197000.0
2010-01-07 15:30:00,37.98,38.01,37.9,37.91,316100.0,34.6007,34.6281,34.5278,34.537,316100.0
2010-01-08 09:30:00,37.73,37.95,37.7,37.86,114900.0,34.373,34.5734,34.3456,34.4914,114900.0
2010-01-08 10:00:00,37.86,37.9,37.72,37.78,76000.0,34.4914,34.5278,34.3639,34.4185,76000.0
2010-01-08 10:30:00,37.78,37.81,37.7,37.72,44200.0,34.4185,34.4459,34.3456,34.3639,44200.0
2010-01-08 11:00:00,37.74,37.75,37.66,37.72,54200.0,34.3821,34.3912,34.3092,34.3639,54200.0
2010-01-08 11:30:00,37.73,37.74,37.62,37.69,55700.0,34.373,34.3821,34.2728,34.3365,55700.0
2010-01-08 12:00:00,37.69,37.75,37.69,37.75,52300.0,34.3365,34.3912,34.3365,34.3912,52300.0
2010-01-08 12:30:00,37.74,37.82,37.73,37.73,64300.0,34.3821,34.455,34.373,34.373,64300.0
2010-01-08 13:00:00,37.73,37.75,37.71,37.72,52400.0,34.373,34.3912,34.3547,34.3639,52400.0
2010-01-08 13:30:00,37.73,37.79,37.72,37.77,75400.0,34.373,34.4276,34.3639,34.4094,75400.0
2010-01-08 14:00:00,37.77,37.77,37.74,37.77,46200.0,34.4094,34.4094,34.3821,34.4094,46200.0
2010-01-08 14:30:00,37.76,37.78,37.75,37.78,57600.0,34.4003,34.4185,34.3912,34.4185,57600.0
2010-01-08 15:00:00,37.77,37.78,37.75,37.76,91800.0,34.4094,34.4185,34.3912,34.4003,91800.0
2010-01-08 15:30:00,37.75,37.93,37.75,37.9,306800.0,34.3912,34.5552,34.3912,34.5278,306800.0
2010-01-11 09:30:00,38.18,38.18,37.94,38.01,177000.0,34.7829,34.7829,34.5643,34.6281,177000.0
2010-01-11 10:00:00,38.02,38.07,37.87,38.01,119000.0,34.6372,34.6827,34.5005,34.6281,119000.0
2010-01-11 10:30:00,38.01,38.02,37.95,37.97,80300.0,34.6281,34.6372,34.5734,34.5916,80300.0
2010-01-11 11:00:00,37.96,37.96,37.76,37.79,106600.0,34.5825,34.5825,34.4003,34.4276,106600.0
2010-01-11 11:30:00,37.79,37.86,37.76,37.78,60700.0,34.4276,34.4914,34.4003,34.4185,60700.0
2010-01-11 12:00:00,37.79,37.81,37.75,37.75,57000.0,34.4276,34.4459,34.3912,34.3912,57000.0
2010-01-11 12:30:00,37.75,37.78,37.7,37.77,72500.0,34.3912,34.4185,34.3456,34.4094,72500.0
2010-01-11 13:00:00,37.77,37.84,37.76,37.8,87900.0,34.4094,34.4732,34.4003,34.4367,87900.0
2010-01-11 13:30:00,37.79,37.92,37.79,37.85,71800.0,34.4276,34.5461,34.4276,34.4823,71800.0
2010-01-11 14:00:00,37.86,37.9,37.83,37.85,58700.0,34.4914,34.5278,34.4641,34.4823,58700.0
2010-01-11 14:30:00,37.85,37.87,37.79,37.84,103600.0,34.4823,34.5005,34.4276,34.4732,103600.0
2010-01-11 15:00:00,37.84,37.95,37.82,37.93,125500.0,34.4732,34.5734,34.455,34.5552,125500.0
2010-01-11 15:30:00,37.93,37.94,37.85,37.92,209500.0,34.5552,34.5643,34.4823,34.5461,209500.0
2010-01-12 09:30:00,37.66,37.79,37.54,37.76,121900.0,34.3092,34.4276,34.1999,34.4003,121900.0
2010-01-12 10:00:00,37.76,37.78,37.64,37.73,73800.0,34.4003,34.4185,34.291,34.373,73800.0
2010-01-12 10:30:00,37.73,37.82,37.73,37.77,64100.0,34.373,34.455,34.373,34.4094,64100.0
2010-01-12 11:00:00,37.76,37.91,37.72,37.9,61800.0,34.4003,34.537,34.3639,34.5278,61800.0
2010-01-12 11:30:00,37.9,37.94,37.75,37.77,57700.0,34.5278,34.5643,34.3912,34.4094,57700.0
2010-01-12 12:00:00,37.77,37.79,37.57,37.58,82900.0,34.4094,34.4276,34.2272,34.2363,82900.0
2010-01-12 12:30:00,37.59,37.71,37.53,37.63,103300.0,34.2454,34.3547,34.1908,34.2819,103300.0
2010-01-12 13:00:00,37.64,37.7,37.5,37.56,116800.0,34.291,34.3456,34.1634,34.2181,116800.0
2010-01-12 13:30:00,37.56,37.74,37.56,37.71,98000.0,34.2181,34.3821,34.2181,34.3547,98000.0
2010-01-12 14:00:00,37.71,37.74,37.64,37.69,81500.0,34.3547,34.3821,34.291,34.3365,81500.0
2010-01-12 14:30:00,37.71,37.72,37.6,37.66,75900.0,34.3547,34.3639,34.2545,34.3092,75900.0
2010-01-12 15:00:00,37.65,37.66,37.59,37.62,92700.0,34.3001,34.3092,34.2454,34.2728,92700.0
2010-01-12 15:30:00,37.62,37.66,37.5,37.63,372000.0,34.2728,34.3092,34.1634,34.2819,372000.0
2010-01-13 09:30:00,37.73,38.01,37.69,37.71,118200.0,34.373,34.6281,34.3365,34.3547,118200.0
2010-01-13 10:00:00,37.7,37.86,37.52,37.56,105500.0,34.3456,34.4914,34.1817,34.2181,105500.0
2010-01-13 10:30:00,37.56,37.63,37.51,37.61,125200.0,34.2181,34.2819,34.1725,34.2636,125200.0
2010-01-13 11:00:00,37.63,37.74,37.54,37.74,152300.0,34.2819,34.3821,34.1999,34.3821,152300.0
2010-01-13 11:30:00,37.74,37.84,37.74,37.79,77500.0,34.3821,34.4732,34.3821,34.4276,77500.0
2010-01-13 12:00:00,37.8,37.89,37.79,37.87,48100.0,34.4367,34.5187,34.4276,34.5005,48100.0
2010-01-13 12:30:00,37.86,37.94,37.83,37.84,79600.0,34.4914,34.5643,34.4641,34.4732,79600.0
2010-01-13 13:00:00,37.83,37.87,37.72,37.81,63500.0,34.4641,34.5005,34.3639,34.4459,63500.0
2010-01-13 13:30:00,37.8,37.82,37.7,37.7,68900.0,34.4367,34.455,34.3456,34.3456,68900.0
2010-01-13 14:00:00,37.71,37.78,37.67,37.77,75400.0,34.3547,34.4185,34.3183,34.4094,75400.0
2010-01-13 14:30:00,37.77,37.91,37.76,37.88,108600.0,34.4094,34.537,34.4003,34.5096,108600.0
2010-01-13 15:00:00,37.89,37.9,37.83,37.88,109500.0,34.5187,34.5278,34.4641,34.5096,109500.0
2010-01-13 15:30:00,37.88,37.97,37.83,37.91,244100.0,34.5096,34.5916,34.4641,34.537,244100.0
2010-01-14 09:30:00,37.75,37.89,37.75,37.85,76500.0,34.3912,34.5187,34.3912,34.4823,76500.0
2010-01-14 10:00:00,37.85,37.97,37.83,37.95,101500.0,34.4823,34.5916,34.4641,34.5734,101500.0
2010-01-14 10:30:00,37.95,37.96,37.68,37.68,36900.0,34.5734,34.5825,34.3274,34.3274,36900.0
2010-01-14 11:00:00,37.69,37.73,37.57,37.72,36700.0,34.3365,34.373,34.2272,34.3639,36700.0
2010-01-14 11:30:00,37.72,37.78,37.71,37.78,27000.0,34.3639,34.4185,34.3547,34.4185,27000.0
2010-01-14 12:00:00,37.79,37.81,37.74,37.78,36000.0,34.4276,34.4459,34.3821,34.4185,36000.0
2010-01-14 12:30:00,37.78,37.85,37.76,37.8,34100.0,34.4185,34.4823,34.4003,34.4367,34100.0
2010-01-14 13:00:00,37.8,37.83,37.79,37.82,30800.0,34.4367,34.4641,34.4276,34.455,30800.0
2010-01-14 13:30:00,37.83,37.94,37.83,37.92,41800.0,34.4641,34.5643,34.4641,34.5461,41800.0
2010-01-14 14:00:00,37.92,37.94,37.86,37.89,39600.0,34.5461,34.5643,34.4914,34.5187,39600.0
2010-01-14 14:30:00,37.89,37.94,37.86,37.92,61900.0,34.5187,34.5643,34.4914,34.5461,61900.0
2010-01-14 15:00:00,37.91,37.96,37.85,37.86,93300.0,34.537,34.5825,34.4823,34.4914,93300.0
2010-01-14 15:30:00,37.86,38.02,37.86,37.93,238100.0,34.4914,34.6372,34.4914,34.5552,238100.0
2010-01-15 09:30:00,37.73,37.87,37.41,37.57,401700.0,34.373,34.5005,34.0814,34.2272,401700.0
2010-01-15 10:00:00,37.57,37.57,37.39,37.46,79900.0,34.2272,34.2272,34.0632,34.127,79900.0
2010-01-15 10:30:00,37.45,37.52,37.36,37.47,105900.0,34.1179,34.1817,34.0359,34.1361,105900.0
2010-01-15 11:00:00,37.47,37.48,37.31,37.31,72300.0,34.1361,34.1452,33.9903,33.9903,72300.0
2010-01-15 11:30:00,37.31,37.31,37.21,37.22,53200.0,33.9903,33.9903,33.8992,33.9083,53200.0
2010-01-15 12:00:00,37.22,37.26,37.17,37.18,48700.0,33.9083,33.9448,33.8628,33.8719,48700.0
2010-01-15 12:30:00,37.18,37.22,37.12,37.15,49300.0,33.8719,33.9083,33.8172,33.8446,49300.0
2010-01-15 13:00:00,37.16,37.22,37.16,37.2,47600.0,33.8537,33.9083,33.8537,33.8901,47600.0
2010-01-15 13:30:00,37.21,37.28,37.17,37.24,46000.0,33.8992,33.963,33.8628,33.9266,46000.0
2010-01-15 14:00:00,37.23,37.25,37.14,37.14,44300.0,33.9175,33.9357,33.8355,33.8355,44300.0
2010-01-15 14:30:00,37.15,37.15,37.03,37.03,118300.0,33.8446,33.8446,33.7353,33.7353,118300.0
2010-01-15 15:00:00,37.04,37.2,37.03,37.19,161200.0,33.7444,33.8901,33.7353,33.881,161200.0
2010-01-15 15:30:00,37.2,37.28,37.19,37.22,297600.0,33.8901,33.963,33.881,33.9083,297600.0
2010-01-19 09:30:00,37.08,37.61,37.07,37.55,133500.0,33.7808,34.2636,33.7717,34.209,133500.0
2010-01-19 10:00:00,37.54,37.88,37.54,37.78,175800.0,34.1999,34.5096,34.1999,34.4185,175800.0
2010-01-19 10:30:00,37.78,37.95,37.78,37.88,108000.0,34.4185,34.5734,34.4185,34.5096,108000.0
2010-01-19 11:00:00,37.89,37.97,37.87,37.89,87700.0,34.5187,34.5916,34.5005,34.5187,87700.0
2010-01-19 11:30:00,37.88,38.0,37.83,37.88,148400.0,34.5096,34.6189,34.4641,34.5096,148400.0
2010-01-19 12:00:00,37.88,38.1,37.87,38.08,105000.0,34.5096,34.71,34.5005,34.6918,105000.0
2010-01-19 12:30:00,38.09,38.16,38.08,38.13,118500.0,34.7009,34.7647,34.6918,34.7374,118500.0
2010-01-19 13:00:00,38.12,38.16,38.07,38.12,106600.0,34.7283,34.7647,34.6827,34.7283,106600.0
2010-01-19 13:30:00,38.12,38.18,38.12,38.13,104700.0,34.7283,34.7829,34.7283,34.7374,104700.0
2010-01-19 14:00:00,38.13,38.13,38.03,38.03,122900.0,34.7374,34.7374,34.6463,34.6463,122900.0
2010-01-19 14:30:00,38.03,38.04,37.95,38.0,111700.0,34.6463,34.6554,34.5734,34.6189,111700.0
2010-01-19 15:00:00,38.01,38.1,38.0,38.08,188300.0,34.6281,34.71,34.6189,34.6918,188300.0
2010-01-19 15:30:00,38.08,38.18,38.07,38.14,382200.0,34.6918,34.7829,34.6827,34.7465,382200.0
2010-01-20 09:30:00,37.96,38.04,37.48,37.52,143300.0,34.5825,34.6554,34.1452,34.1817,143300.0
2010-01-20 10:00:00,37.51,37.59,37.38,37.47,100700.0,34.1725,34.2454,34.0541,34.1361,100700.0
2010-01-20 10:30:00,37.45,37.58,37.38,37.45,121400.0,34.1179,34.2363,34.0541,34.1179,121400.0
2010-01-20 11:00:00,37.45,37.55,37.31,37.54,150200.0,34.1179,34.209,33.9903,34.1999,150200.0
2010-01-20 11:30:00,37.55,37.55,37.39,37.48,67100.0,34.209,34.209,34.0632,34.1452,67100.0
2010-01-20 12:00:00,37.48,37.64,37.44,37.59,77900.0,34.1452,34.291,34.1088,34.2454,77900.0
2010-01-20 12:30:00,37.6,37.63,37.54,37.58,69800.0,34.2545,34.2819,34.1999,34.2363,69800.0
2010-01-20 13:00:00,37.58,37.6,37.49,37.53,110600.0,34.2363,34.2545,34.1543,34.1908,110600.0
2010-01-20 13:30:00,37.53,37.6,37.53,37.55,83600.0,34.1908,34.2545,34.1908,34.209,83600.0
2010-01-20 14:00:00,37.55,37.61,37.5,37.59,131800.0,34.209,34.2636,34.1634,34.2454,131800.0
2010-01-20 14:30:00,37.59,37.7,37.57,37.65,132700.0,34.2454,34.3456,34.2272,34.3001,132700.0
2010-01-20 15:00:00,37.65,37.65,37.57,37.64,136000.0,34.3001,34.3001,34.2272,34.291,136000.0
2010-01-20 15:30:00,37.63,37.69,37.55,37.61,500600.0,34.2819,34.3365,34.209,34.2636,500600.0
2010-01-21 09:30:00,38.05,38.41,37.39,37.73,129300.0,34.6645,34.9925,34.0632,34.373,129300.0
2010-01-21 10:00:00,37.73,37.86,37.46,37.47,165100.0,34.373,34.4914,34.127,34.1361,165100.0
2010-01-21 10:30:00,37.45,37.52,37.32,37.42,160400.0,34.1179,34.1817,33.9995,34.0906,160400.0
2010-01-21 11:00:00,37.43,37.46,37.13,37.24,139200.0,34.0997,34.127,33.8264,33.9266,139200.0
2010-01-21 11:30:00,37.26,37.3,36.81,36.88,184500.0,33.9448,33.9812,33.5348,33.5986,184500.0
2010-01-21 12:00:00,36.89,37.12,36.84,36.97,108400.0,33.6077,33.8172,33.5622,33.6806,108400.0
2010-01-21 12:30:00,36.96,37.02,36.9,37.0,72700.0,33.6715,33.7261,33.6168,33.7079,72700.0
2010-01-21 13:00:00,37.0,37.07,36.91,37.03,109100.0,33.7079,33.7717,33.6259,33.7353,109100.0
2010-01-21 13:30:00,37.04,37.17,37.03,37.14,102600.0,33.7444,33.8628,33.7353,33.8355,102600.0
2010-01-21 14:00:00,37.14,37.3,37.08,37.3,126900.0,33.8355,33.9812,33.7808,33.9812,126900.0
2010-01-21 14:30:00,37.29,37.34,37.11,37.17,128100.0,33.9721,34.0177,33.8081,33.8628,128100.0
2010-01-21 15:00:00,37.17,37.23,37.02,37.21,255700.0,33.8628,33.9175,33.7261,33.8992,255700.0
2010-01-21 15:30:00,37.2,37.3,37.11,37.18,638200.0,33.8901,33.9812,33.8081,33.8719,638200.0
2010-01-22 09:30:00,36.92,37.28,36.69,36.75,176200.0,33.635,33.963,33.4255,33.4802,176200.0
2010-01-22 10:00:00,36.74,36.84,36.42,36.64,135400.0,33.4711,33.5622,33.1795,33.38,135400.0
2010-01-22 10:30:00,36.64,36.84,36.64,36.82,79800.0,33.38,33.5622,33.38,33.5439,79800.0
2010-01-22 11:00:00,36.84,36.88,36.66,36.76,107900.0,33.5622,33.5986,33.3982,33.4893,107900.0
2010-01-22 11:30:00,36.76,36.78,36.58,36.6,139500.0,33.4893,33.5075,33.3253,33.3435,139500.0
2010-01-22 12:00:00,36.6,36.68,36.51,36.67,116100.0,33.3435,33.4164,33.2615,33.4073,116100.0
2010-01-22 12:30:00,36.67,36.72,36.57,36.59,95200.0,33.4073,33.4528,33.3162,33.3344,95200.0
2010-01-22 13:00:00,36.59,36.62,36.53,36.54,83400.0,33.3344,33.3617,33.2797,33.2889,83400.0
2010-01-22 13:30:00,36.54,36.61,36.44,36.52,136600.0,33.2889,33.3526,33.1977,33.2706,136600.0
2010-01-22 14:00:00,36.52,36.61,36.44,36.45,89100.0,33.2706,33.3526,33.1977,33.2069,89100.0
2010-01-22 14:30:00,36.45,36.56,36.28,36.29,164200.0,33.2069,33.3071,33.052,33.0611,164200.0
2010-01-22 15:00:00,36.29,36.31,35.96,35.97,472300.0,33.0611,33.0793,32.7605,32.7696,472300.0
2010-01-22 15:30:00,35.98,36.0,35.68,35.68,838800.0,32.7787,32.7969,32.5054,32.5054,838800.0
2010-01-25 09:30:00,36.16,36.41,35.91,36.31,190600.0,32.9427,33.1704,32.7149,33.0793,190600.0
2010-01-25 10:00:00,36.27,36.44,36.05,36.23,124600.0,33.0429,33.1977,32.8424,33.0064,124600.0
2010-01-25 10:30:00,36.24,36.25,36.07,36.17,124800.0,33.0155,33.0247,32.8607,32.9518,124800.0
2010-01-25 11:00:00,36.17,36.24,36.08,36.18,97300.0,32.9518,33.0155,32.8698,32.9609,97300.0
2010-01-25 11:30:00,36.17,36.27,36.01,36.19,88100.0,32.9518,33.0429,32.806,32.97,88100.0
2010-01-25 12:00:00,36.19,36.34,36.19,36.25,73600.0,32.97,33.1066,32.97,33.0247,73600.0
2010-01-25 12:30:00,36.24,36.26,36.17,36.21,50700.0,33.0155,33.0338,32.9518,32.9882,50700.0
2010-01-25 13:00:00,36.2,36.27,36.13,36.21,73200.0,32.9791,33.0429,32.9153,32.9882,73200.0
2010-01-25 13:30:00,36.21,36.21,36.1,36.16,60200.0,32.9882,32.9882,32.888,32.9427,60200.0
2010-01-25 14:00:00,36.15,36.28,36.15,36.28,112800.0,32.9336,33.052,32.9336,33.052,112800.0
2010-01-25 14:30:00,36.27,36.34,36.18,36.32,99000.0,33.0429,33.1066,32.9609,33.0884,99000.0
2010-01-25 15:00:00,36.33,36.33,36.2,36.22,84800.0,33.0975,33.0975,32.9791,32.9973,84800.0
2010-01-25 15:30:00,36.21,36.26,36.06,36.1,371100.0,32.9882,33.0338,32.8516,32.888,371100.0
2010-01-26 09:30:00,35.96,36.28,35.95,36.26,135900.0,32.7605,33.052,32.7513,33.0338,135900.0
2010-01-26 10:00:00,36.26,36.62,36.25,36.51,137500.0,33.0338,33.3617,33.0247,33.2615,137500.0
2010-01-26 10:30:00,36.52,36.56,36.47,36.54,109400.0,33.2706,33.3071,33.2251,33.2889,109400.0
2010-01-26 11:00:00,36.56,36.64,36.52,36.63,95100.0,33.3071,33.38,33.2706,33.3708,95100.0
2010-01-26 11:30:00,36.62,36.68,36.52,36.52,94400.0,33.3617,33.4164,33.2706,33.2706,94400.0
2010-01-26 12:00:00,36.52,36.55,36.49,36.53,88700.0,33.2706,33.298,33.2433,33.2797,88700.0
2010-01-26 12:30:00,36.53,36.63,36.53,36.56,64200.0,33.2797,33.3708,33.2797,33.3071,64200.0
2010-01-26 13:00:00,36.57,36.57,36.42,36.45,58500.0,33.3162,33.3162,33.1795,33.2069,58500.0
2010-01-26 13:30:00,36.46,36.5,36.45,36.47,40100.0,33.216,33.2524,33.2069,33.2251,40100.0
2010-01-26 14:00:00,36.47,36.49,36.27,36.28,102600.0,33.2251,33.2433,33.0429,33.052,102600.0
2010-01-26 14:30:00,36.28,36.42,36.27,36.39,80100.0,33.052,33.1795,33.0429,33.1522,80100.0
2010-01-26 15:00:00,36.39,36.41,36.2,36.21,149700.0,33.1522,33.1704,32.9791,32.9882,149700.0
2010-01-26 15:30:00,36.21,36.26,36.0,36.02,543700.0,32.9882,33.0338,32.7969,32.8151,543700.0
2010-01-27 09:30:00,35.93,36.18,35.9,36.06,153600.0,32.7331,32.9609,32.7058,32.8516,153600.0
2010-01-27 10:00:00,36.03,36.17,36.0,36.1,250600.0,32.8242,32.9518,32.7969,32.888,250600.0
2010-01-27 10:30:00,36.11,36.2,36.03,36.05,187700.0,32.8971,32.9791,32.8242,32.8424,187700.0
2010-01-27 11:00:00,36.07,36.09,36.0,36.07,73900.0,32.8607,32.8789,32.7969,32.8607,73900.0
2010-01-27 11:30:00,36.06,36.09,36.02,36.05,61500.0,32.8516,32.8789,32.8151,32.8424,61500.0
2010-01-27 12:00:00,36.04,36.06,36.0,36.05,126000.0,32.8333,32.8516,32.7969,32.8424,126000.0
2010-01-27 12:30:00,36.04,36.05,35.93,36.0,185200.0,32.8333,32.8424,32.7331,32.7969,185200.0
2010-01-27 13:00:00,36.0,36.04,35.87,35.9,127400.0,32.7969,32.8333,32.6785,32.7058,127400.0
2010-01-27 13:30:00,35.9,35.96,35.89,35.96,81400.0,32.7058,32.7605,32.6967,32.7605,81400.0
2010-01-27 14:00:00,35.96,36.0,35.82,35.92,182100.0,32.7605,32.7969,32.6329,32.724,182100.0
2010-01-27 14:30:00,35.92,36.22,35.92,36.22,109500.0,32.724,32.9973,32.724,32.9973,109500.0
2010-01-27 15:00:00,36.22,36.3,36.03,36.29,197100.0,32.9973,33.0702,32.8242,33.0611,197100.0
2010-01-27 15:30:00,36.3,36.44,36.26,36.38,395700.0,33.0702,33.1977,33.0338,33.1431,395700.0
2010-01-28 09:30:00,36.54,36.66,36.06,36.19,57000.0,33.2889,33.3982,32.8516,32.97,57000.0
2010-01-28 10:00:00,36.18,36.18,35.92,36.07,81100.0,32.9609,32.9609,32.724,32.8607,81100.0
2010-01-28 10:30:00,36.05,36.16,36.03,36.13,77100.0,32.8424,32.9427,32.8242,32.9153,77100.0
2010-01-28 11:00:00,36.12,36.16,36.02,36.06,84900.0,32.9062,32.9427,32.8151,32.8516,84900.0
2010-01-28 11:30:00,36.05,36.06,35.84,35.94,130300.0,32.8424,32.8516,32.6511,32.7422,130300.0
2010-01-28 12:00:00,35.94,35.95,35.84,35.86,83000.0,32.7422,32.7513,32.6511,32.6694,83000.0
2010-01-28 12:30:00,35.85,35.95,35.82,35.94,69100.0,32.6602,32.7513,32.6329,32.7422,69100.0
2010-01-28 13:00:00,35.95,36.09,35.9,36.06,64700.0,32.7513,32.8789,32.7058,32.8516,64700.0
2010-01-28 13:30:00,36.07,36.17,35.96,36.0,117600.0,32.8607,32.9518,32.7605,32.7969,117600.0
2010-01-28 14:00:00,36.0,36.03,35.83,36.0,158600.0,32.7969,32.8242,32.642,32.7969,158600.0
2010-01-28 14:30:00,36.01,36.09,35.97,36.03,153700.0,32.806,32.8789,32.7696,32.8242,153700.0
2010-01-28 15:00:00,36.03,36.17,36.01,36.09,148200.0,32.8242,32.9518,32.806,32.8789,148200.0
2010-01-28 15:30:00,36.1,36.17,35.46,35.89,427100.0,32.888,32.9518,32.3049,32.6967,427100.0
2010-01-29 09:30:00,36.1,36.43,35.89,36.43,184600.0,32.888,33.1886,32.6967,33.1886,184600.0
2010-01-29 10:00:00,36.44,36.52,36.33,36.48,136500.0,33.1977,33.2706,33.0975,33.2342,136500.0
2010-01-29 10:30:00,36.48,36.52,36.25,36.29,132500.0,33.2342,33.2706,33.0247,33.0611,132500.0
2010-01-29 11:00:00,36.29,36.38,36.12,36.15,186900.0,33.0611,33.1431,32.9062,32.9336,186900.0
2010-01-29 11:30:00,36.15,36.23,36.05,36.05,125500.0,32.9336,33.0064,32.8424,32.8424,125500.0
2010-01-29 12:00:00,36.05,36.21,36.01,36.17,100600.0,32.8424,32.9882,32.806,32.9518,100600.0
2010-01-29 12:30:00,36.17,36.23,36.07,36.2,103700.0,32.9518,33.0064,32.8607,32.9791,103700.0
2010-01-29 13:00:00,36.22,36.24,36.15,36.2,79200.0,32.9973,33.0155,32.9336,32.9791,79200.0
2010-01-29 13:30:00,36.2,36.27,36.08,36.15,115800.0,32.9791,33.0429,32.8698,32.9336,115800.0
2010-01-29 14:00:00,36.15,36.21,36.1,36.18,134400.0,32.9336,32.9882,32.888,32.9609,134400.0
2010-01-29 14:30:00,36.16,36.2,35.9,36.0,175200.0,32.9427,32.9791,32.7058,32.7969,175200.0
2010-01-29 15:00:00,36.0,36.03,35.83,35.83,191400.0,32.7969,32.8242,32.642,32.642,191400.0
2010-01-29 15:30:00,35.84,35.94,35.66,35.76,624100.0,32.6511,32.7422,32.4871,32.5783,624100.0
2010-02-01 09:30:00,35.89,36.13,35.86,36.1,101000.0,32.6967,32.9153,32.6694,32.888,101000.0
2010-02-01 10:00:00,36.1,36.47,36.08,36.42,149600.0,32.888,33.2251,32.8698,33.1795,149600.0
2010-02-01 10:30:00,36.41,36.43,36.26,36.31,106300.0,33.1704,33.1886,33.0338,33.0793,106300.0
2010-02-01 11:00:00,36.29,36.43,36.28,36.4,82300.0,33.0611,33.1886,33.052,33.1613,82300.0
2010-02-01 11:30:00,36.4,36.4,36.23,36.23,42400.0,33.1613,33.1613,33.0064,33.0064,42400.0
2010-02-01 12:00:00,36.23,36.26,36.17,36.21,43800.0,33.0064,33.0338,32.9518,32.9882,43800.0
2010-02-01 12:30:00,36.22,36.27,36.16,36.24,46800.0,32.9973,33.0429,32.9427,33.0155,46800.0
2010-02-01 13:00:00,36.24,36.32,36.18,36.27,48800.0,33.0155,33.0884,32.9609,33.0429,48800.0
2010-02-01 13:30:00,36.27,36.31,36.19,36.25,61400.0,33.0429,33.0793,32.97,33.0247,61400.0
2010-02-01 14:00:00,36.25,36.26,36.13,36.22,69800.0,33.0247,33.0338,32.9153,32.9973,69800.0
2010-02-01 14:30:00,36.22,36.32,36.21,36.22,93500.0,32.9973,33.0884,32.9882,32.9973,93500.0
2010-02-01 15:00:00,36.22,36.31,36.15,36.28,116200.0,32.9973,33.0793,32.9336,33.052,116200.0
2010-02-01 15:30:00,36.28,36.44,36.21,36.43,397300.0,33.052,33.1977,32.9882,33.1886,397300.0
2010-02-02 09:30:00,36.4,36.53,36.24,36.37,101900.0,33.1613,33.2797,33.0155,33.134,101900.0
2010-02-02 10:00:00,36.38,36.62,36.36,36.6,87300.0,33.1431,33.3617,33.1249,33.3435,87300.0
2010-02-02 10:30:00,36.61,36.83,36.6,36.79,89500.0,33.3526,33.553,33.3435,33.5166,89500.0
2010-02-02 11:00:00,36.81,36.82,36.7,36.79,70100.0,33.5348,33.5439,33.4346,33.5166,70100.0
2010-02-02 11:30:00,36.79,36.82,36.73,36.79,70700.0,33.5166,33.5439,33.4619,33.5166,70700.0
2010-02-02 12:00:00,36.79,36.88,36.73,36.88,80500.0,33.5166,33.5986,33.4619,33.5986,80500.0
2010-02-02 12:30:00,36.89,36.9,36.79,36.88,42200.0,33.6077,33.6168,33.5166,33.5986,42200.0
2010-02-02 13:00:00,36.88,36.88,36.77,36.84,54100.0,33.5986,33.5986,33.4984,33.5622,54100.0
2010-02-02 13:30:00,36.84,36.97,36.83,36.91,73800.0,33.5622,33.6806,33.553,33.6259,73800.0
2010-02-02 14:00:00,36.92,36.93,36.83,36.83,67200.0,33.635,33.6442,33.553,33.553,67200.0
2010-02-02 14:30:00,36.83,36.9,36.77,36.87,97600.0,33.553,33.6168,33.4984,33.5895,97600.0
2010-02-02 15:00:00,36.88,36.99,36.84,36.91,131500.0,33.5986,33.6988,33.5622,33.6259,131500.0
2010-02-02 15:30:00,36.92,37.08,36.91,37.05,428200.0,33.635,33.7808,33.6259,33.7535,428200.0
2010-02-03 09:30:00,36.83,36.9,36.63,36.85,67000.0,33.553,33.6168,33.3708,33.5713,67000.0
2010-02-03 10:00:00,36.85,36.95,36.72,36.72,62700.0,33.5713,33.6624,33.4528,33.4528,62700.0
2010-02-03 10:30:00,36.72,36.77,36.55,36.69,93300.0,33.4528,33.4984,33.298,33.4255,93300.0
2010-02-03 11:00:00,36.69,36.84,36.68,36.7,70500.0,33.4255,33.5622,33.4164,33.4346,70500.0
2010-02-03 11:30:00,36.7,36.72,36.54,36.58,41600.0,33.4346,33.4528,33.2889,33.3253,41600.0
2010-02-03 12:00:00,36.58,36.76,36.58,36.61,44400.0,33.3253,33.4893,33.3253,33.3526,44400.0
2010-02-03 12:30:00,36.61,36.7,36.6,36.68,34700.0,33.3526,33.4346,33.3435,33.4164,34700.0
2010-02-03 13:00:00,36.69,36.79,36.67,36.68,43200.0,33.4255,33.5166,33.4073,33.4164,43200.0
2010-02-03 13:30:00,36.68,36.76,36.65,36.68,35800.0,33.4164,33.4893,33.3891,33.4164,35800.0
2010-02-03 14:00:00,36.68,36.7,36.61,36.64,47500.0,33.4164,33.4346,33.3526,33.38,47500.0
2010-02-03 14:30:00,36.63,36.69,36.57,36.67,48500.0,33.3708,33.4255,33.3162,33.4073,48500.0
2010-02-03 15:00:00,36.67,36.75,36.6,36.65,80900.0,33.4073,33.4802,33.3435,33.3891,80900.0
2010-02-03 15:30:00,36.65,36.75,36.61,36.64,210900.0,33.3891,33.4802,33.3526,33.38,210900.0
2010-02-04 09:30:00,36.42,36.5,35.9,35.94,125900.0,33.1795,33.2524,32.7058,32.7422,125900.0
2010-02-04 10:00:00,35.96,36.1,35.85,35.92,173800.0,32.7605,32.888,32.6602,32.724,173800.0
2010-02-04 10:30:00,35.92,36.0,35.78,35.78,91600.0,32.724,32.7969,32.5965,32.5965,91600.0
2010-02-04 11:00:00,35.77,35.97,35.71,35.78,180100.0,32.5874,32.7696,32.5327,32.5965,180100.0
2010-02-04 11:30:00,35.79,35.8,35.55,35.67,167700.0,32.6056,32.6147,32.3869,32.4963,167700.0
2010-02-04 12:00:00,35.68,35.68,35.47,35.48,139200.0,32.5054,32.5054,32.3141,32.3232,139200.0
2010-02-04 12:30:00,35.48,35.5,35.33,35.46,177800.0,32.3232,32.3414,32.1865,32.3049,177800.0
2010-02-04 13:00:00,35.46,35.59,35.46,35.59,75400.0,32.3049,32.4234,32.3049,32.4234,75400.0
2010-02-04 13:30:00,35.59,35.64,35.45,35.52,128200.0,32.4234,32.4689,32.2958,32.3596,128200.0
2010-02-04 14:00:00,35.53,35.7,35.42,35.64,182500.0,32.3687,32.5236,32.2685,32.4689,182500.0
2010-02-04 14:30:00,35.64,35.7,35.61,35.62,139200.0,32.4689,32.5236,32.4416,32.4507,139200.0
2010-02-04 15:00:00,35.62,35.64,35.48,35.49,205400.0,32.4507,32.4689,32.3232,32.3323,205400.0
2010-02-04 15:30:00,35.5,35.56,35.32,35.32,587400.0,32.3414,32.396,32.1774,32.1774,587400.0
2010-02-05 09:30:00,35.32,35.47,34.94,35.0,189300.0,32.1774,32.3141,31.8312,31.8859,189300.0
2010-02-05 10:00:00,35.0,35.05,34.88,34.94,241900.0,31.8859,31.9314,31.7765,31.8312,241900.0
2010-02-05 10:30:00,34.94,35.16,34.94,35.0,165600.0,31.8312,32.0316,31.8312,31.8859,165600.0
2010-02-05 11:00:00,35.0,35.05,34.95,34.97,145600.0,31.8859,31.9314,31.8403,31.8585,145600.0
2010-02-05 11:30:00,34.96,34.99,34.85,34.88,209200.0,31.8494,31.8768,31.7492,31.7765,209200.0
2010-02-05 12:00:00,34.87,35.05,34.85,35.01,109300.0,31.7674,31.9314,31.7492,31.895,109300.0
2010-02-05 12:30:00,35.01,35.01,34.9,34.96,111600.0,31.895,31.895,31.7948,31.8494,111600.0
2010-02-05 13:00:00,34.97,34.97,34.87,34.88,171900.0,31.8585,31.8585,31.7674,31.7765,171900.0
2010-02-05 13:30:00,34.87,34.88,34.59,34.62,292400.0,31.7674,31.7765,31.5124,31.5397,292400.0
2010-02-05 14:00:00,34.62,34.77,34.6,34.74,162500.0,31.5397,31.6763,31.5215,31.649,162500.0
2010-02-05 14:30:00,34.73,34.8,34.66,34.76,214700.0,31.6399,31.7037,31.5761,31.6672,214700.0
2010-02-05 15:00:00,34.76,35.22,34.76,35.07,265700.0,31.6672,32.0863,31.6672,31.9496,265700.0
2010-02-05 15:30:00,35.07,35.38,35.04,35.37,599400.0,31.9496,32.2321,31.9223,32.223,599400.0
2010-02-08 09:30:00,35.01,35.19,34.24,34.91,301700.0,31.895,32.059,31.1935,31.8039,301700.0
2010-02-08 10:00:00,34.95,35.13,34.9,35.11,181500.0,31.8403,32.0043,31.7948,31.9861,181500.0
2010-02-08 10:30:00,35.11,35.35,35.1,35.33,181800.0,31.9861,32.2047,31.977,32.1865,181800.0
2010-02-08 11:00:00,35.33,35.51,35.26,35.48,187000.0,32.1865,32.3505,32.1227,32.3232,187000.0
2010-02-08 11:30:00,35.47,35.52,35.29,35.35,126900.0,32.3141,32.3596,32.1501,32.2047,126900.0
2010-02-08 12:00:00,35.34,35.36,35.26,35.35,80100.0,32.1956,32.2138,32.1227,32.2047,80100.0
2010-02-08 12:30:00,35.35,35.4,35.31,35.32,55900.0,32.2047,32.2503,32.1683,32.1774,55900.0
2010-02-08 13:00:00,35.31,35.31,35.03,35.13,78900.0,32.1683,32.1683,31.9132,32.0043,78900.0
2010-02-08 13:30:00,35.14,35.17,35.0,35.04,61600.0,32.0134,32.0407,31.8859,31.9223,61600.0
2010-02-08 14:00:00,35.04,35.23,35.03,35.12,83500.0,31.9223,32.0954,31.9132,31.9952,83500.0
2010-02-08 14:30:00,35.11,35.15,35.0,35.02,126000.0,31.9861,32.0225,31.8859,31.9041,126000.0
2010-02-08 15:00:00,35.01,35.08,34.92,34.95,259500.0,31.895,31.9588,31.813,31.8403,259500.0
2010-02-08 15:30:00,34.96,35.02,34.75,34.79,517300.0,31.8494,31.9041,31.6581,31.6946,517300.0
2010-02-09 09:30:00,35.13,35.34,34.97,35.11,129400.0,32.0043,32.1956,31.8585,31.9861,129400.0
2010-02-09 10:00:00,35.09,35.15,35.01,35.05,130700.0,31.9679,32.0225,31.895,31.9314,130700.0
2010-02-09 10:30:00,35.05,35.08,34.95,34.97,106900.0,31.9314,31.9588,31.8403,31.8585,106900.0
2010-02-09 11:00:00,34.97,34.98,34.85,34.85,125000.0,31.8585,31.8677,31.7492,31.7492,125000.0
2010-02-09 11:30:00,34.85,35.22,34.85,35.15,183200.0,31.7492,32.0863,31.7492,32.0225,183200.0
2010-02-09 12:00:00,35.16,35.36,35.14,35.28,115200.0,32.0316,32.2138,32.0134,32.141,115200.0
2010-02-09 12:30:00,35.3,35.44,35.11,35.18,152900.0,32.1592,32.2867,31.9861,32.0499,152900.0
2010-02-09 13:00:00,35.18,35.28,35.15,35.15,106100.0,32.0499,32.141,32.0225,32.0225,106100.0
2010-02-09 13:30:00,35.15,35.24,35.13,35.23,97500.0,32.0225,32.1045,32.0043,32.0954,97500.0
2010-02-09 14:00:00,35.24,35.31,35.1,35.17,87000.0,32.1045,32.1683,31.977,32.0407,87000.0
2010-02-09 14:30:00,35.18,35.25,35.09,35.17,99600.0,32.0499,32.1136,31.9679,32.0407,99600.0
2010-02-09 15:00:00,35.16,35.25,35.13,35.19,148300.0,32.0316,32.1136,32.0043,32.059,148300.0
2010-02-09 15:30:00,35.2,35.28,35.14,35.22,466600.0,32.0681,32.141,32.0134,32.0863,466600.0
2010-02-10 09:30:00,35.14,35.18,34.87,35.13,145400.0,32.0134,32.0499,31.7674,32.0043,145400.0
2010-02-10 10:00:00,35.15,35.17,34.84,34.89,118900.0,32.0225,32.0407,31.7401,31.7857,118900.0
2010-02-10 10:30:00,34.88,35.0,34.81,34.98,82500.0,31.7765,31.8859,31.7128,31.8677,82500.0
2010-02-10 11:00:00,34.98,35.08,34.92,35.08,96900.0,31.8677,31.9588,31.813,31.9588,96900.0
2010-02-10 11:30:00,35.07,35.11,34.95,34.99,149200.0,31.9496,31.9861,31.8403,31.8768,149200.0
2010-02-10 12:00:00,34.99,35.22,34.92,35.18,98600.0,31.8768,32.0863,31.813,32.0499,98600.0
2010-02-10 12:30:00,35.19,35.26,35.14,35.15,110700.0,32.059,32.1227,32.0134,32.0225,110700.0
2010-02-10 13:00:00,35.17,35.33,35.16,35.33,96000.0,32.0407,32.1865,32.0316,32.1865,96000.0
2010-02-10 13:30:00,35.33,35.34,35.13,35.19,148200.0,32.1865,32.1956,32.0043,32.059,148200.0
2010-02-10 14:00:00,35.18,35.23,35.06,35.09,158900.0,32.0499,32.0954,31.9405,31.9679,158900.0
2010-02-10 14:30:00,35.1,35.1,34.99,35.0,156000.0,31.977,31.977,31.8768,31.8859,156000.0
2010-02-10 15:00:00,34.99,35.09,34.98,35.03,164800.0,31.8768,31.9679,31.8677,31.9132,164800.0
2010-02-10 15:30:00,35.04,35.05,34.9,35.03,521400.0,31.9223,31.9314,31.7948,31.9132,521400.0
2010-02-11 09:30:00,35.04,35.04,34.6,34.78,115800.0,31.9223,31.9223,31.5215,31.6854,115800.0
2010-02-11 10:00:00,34.78,34.86,34.67,34.86,221900.0,31.6854,31.7583,31.5852,31.7583,221900.0
2010-02-11 10:30:00,34.87,34.89,34.7,34.77,183100.0,31.7674,31.7857,31.6126,31.6763,183100.0
2010-02-11 11:00:00,34.77,34.91,34.76,34.9,139500.0,31.6763,31.8039,31.6672,31.7948,139500.0
2010-02-11 11:30:00,34.9,35.11,34.88,35.06,143500.0,31.7948,31.9861,31.7765,31.9405,143500.0
2010-02-11 12:00:00,35.06,35.11,35.03,35.04,77500.0,31.9405,31.9861,31.9132,31.9223,77500.0
2010-02-11 12:30:00,35.04,35.06,35.01,35.04,66600.0,31.9223,31.9405,31.895,31.9223,66600.0
2010-02-11 13:00:00,35.04,35.15,35.01,35.11,76400.0,31.9223,32.0225,31.895,31.9861,76400.0
2010-02-11 13:30:00,35.11,35.18,35.04,35.1,110400.0,31.9861,32.0499,31.9223,31.977,110400.0
2010-02-11 14:00:00,35.09,35.12,35.01,35.09,166800.0,31.9679,31.9952,31.895,31.9679,166800.0
2010-02-11 14:30:00,35.09,35.17,35.04,35.16,151000.0,31.9679,32.0407,31.9223,32.0316,151000.0
2010-02-11 15:00:00,35.16,35.18,35.1,35.12,139400.0,32.0316,32.0499,31.977,31.9952,139400.0
2010-02-11 15:30:00,35.12,35.23,35.1,35.2,310900.0,31.9952,32.0954,31.977,32.0681,310900.0
2010-02-12 09:30:00,34.9,34.9,34.24,34.68,188300.0,31.7948,31.7948,31.1935,31.5943,188300.0
2010-02-12 10:00:00,34.68,34.83,34.6,34.77,133600.0,31.5943,31.731,31.5215,31.6763,133600.0
2010-02-12 10:30:00,34.75,34.83,34.71,34.81,122800.0,31.6581,31.731,31.6217,31.7128,122800.0
2010-02-12 11:00:00,34.81,34.93,34.75,34.88,135700.0,31.7128,31.8221,31.6581,31.7765,135700.0
2010-02-12 11:30:00,34.88,35.0,34.85,34.86,142700.0,31.7765,31.8859,31.7492,31.7583,142700.0
2010-02-12 12:00:00,34.86,35.2,34.86,35.1,239400.0,31.7583,32.0681,31.7583,31.977,239400.0
2010-02-12 12:30:00,35.1,35.17,35.0,35.08,174100.0,31.977,32.0407,31.8859,31.9588,174100.0
2010-02-12 13:00:00,35.08,35.11,34.91,34.99,193600.0,31.9588,31.9861,31.8039,31.8768,193600.0
2010-02-12 13:30:00,34.98,35.03,34.93,34.96,170400.0,31.8677,31.9132,31.8221,31.8494,170400.0
2010-02-12 14:00:00,34.95,35.25,34.95,35.16,158700.0,31.8403,32.1136,31.8403,32.0316,158700.0
2010-02-12 14:30:00,35.15,35.16,35.06,35.07,182600.0,32.0225,32.0316,31.9405,31.9496,182600.0
2010-02-12 15:00:00,35.07,35.07,34.98,35.0,237100.0,31.9496,31.9496,31.8677,31.8859,237100.0
2010-02-12 15:30:00,35.0,35.2,34.95,35.19,591700.0,31.8859,32.0681,31.8403,32.059,591700.0
2010-02-16 09:30:00,35.54,35.63,35.39,35.53,102000.0,32.3778,32.4598,32.2412,32.3687,102000.0
2010-02-16 10:00:00,35.53,35.6,35.46,35.54,106400.0,32.3687,32.4325,32.3049,32.3778,106400.0
2010-02-16 10:30:00,35.53,35.77,35.53,35.72,126600.0,32.3687,32.5874,32.3687,32.5418,126600.0
2010-02-16 11:00:00,35.72,35.8,35.69,35.78,67200.0,32.5418,32.6147,32.5145,32.5965,67200.0
2010-02-16 11:30:00,35.78,35.89,35.75,35.83,98700.0,32.5965,32.6967,32.5691,32.642,98700.0
2010-02-16 12:00:00,35.82,35.9,35.79,35.87,104900.0,32.6329,32.7058,32.6056,32.6785,104900.0
2010-02-16 12:30:00,35.87,35.91,35.86,35.9,84300.0,32.6785,32.7149,32.6694,32.7058,84300.0
2010-02-16 13:00:00,35.89,35.96,35.85,35.94,123400.0,32.6967,32.7605,32.6602,32.7422,123400.0
2010-02-16 13:30:00,35.94,35.97,35.91,35.96,110300.0,32.7422,32.7696,32.7149,32.7605,110300.0
2010-02-16 14:00:00,35.96,35.97,35.9,35.94,120600.0,32.7605,32.7696,32.7058,32.7422,120600.0
2010-02-16 14:30:00,35.94,35.96,35.88,35.93,175800.0,32.7422,32.7605,32.6876,32.7331,175800.0
2010-02-16 15:00:00,35.93,36.03,35.9,36.02,229700.0,32.7331,32.8242,32.7058,32.8151,229700.0
2010-02-16 15:30:00,36.01,36.13,36.01,36.09,499000.0,32.806,32.9153,32.806,32.8789,499000.0
2010-02-17 09:30:00,36.23,36.49,36.08,36.1,81700.0,33.0064,33.2433,32.8698,32.888,81700.0
2010-02-17 10:00:00,36.1,36.24,36.08,36.18,42400.0,32.888,33.0155,32.8698,32.9609,42400.0
2010-02-17 10:30:00,36.2,36.22,36.02,36.02,124300.0,32.9791,32.9973,32.8151,32.8151,124300.0
2010-02-17 11:00:00,36.02,36.05,35.92,35.93,117300.0,32.8151,32.8424,32.724,32.7331,117300.0
2010-02-17 11:30:00,35.94,36.05,35.89,36.01,86300.0,32.7422,32.8424,32.6967,32.806,86300.0
2010-02-17 12:00:00,36.01,36.07,35.98,36.01,141100.0,32.806,32.8607,32.7787,32.806,141100.0
2010-02-17 12:30:00,36.01,36.03,35.96,36.0,65000.0,32.806,32.8242,32.7605,32.7969,65000.0
2010-02-17 13:00:00,36.01,36.03,35.96,35.96,85900.0,32.806,32.8242,32.7605,32.7605,85900.0
2010-02-17 13:30:00,35.96,36.02,35.94,36.02,87200.0,32.7605,32.8151,32.7422,32.8151,87200.0
2010-02-17 14:00:00,36.01,36.06,35.93,36.03,118200.0,32.806,32.8516,32.7331,32.8242,118200.0
2010-02-17 14:30:00,36.03,36.14,36.01,36.13,66300.0,32.8242,32.9244,32.806,32.9153,66300.0
2010-02-17 15:00:00,36.14,36.17,36.08,36.14,73500.0,32.9244,32.9518,32.8698,32.9244,73500.0
2010-02-17 15:30:00,36.13,36.17,36.07,36.15,284600.0,32.9153,32.9518,32.8607,32.9336,284600.0
2010-02-18 09:30:00,35.98,36.33,35.98,36.19,106700.0,32.7787,33.0975,32.7787,32.97,106700.0
2010-02-18 10:00:00,36.19,36.3,36.16,36.2,98700.0,32.97,33.0702,32.9427,32.9791,98700.0
2010-02-18 10:30:00,36.19,36.28,36.16,36.24,67200.0,32.97,33.052,32.9427,33.0155,67200.0
2010-02-18 11:00:00,36.23,36.27,36.19,36.23,55400.0,33.0064,33.0429,32.97,33.0064,55400.0
2010-02-18 11:30:00,36.24,36.25,36.17,36.19,38000.0,33.0155,33.0247,32.9518,32.97,38000.0
2010-02-18 12:00:00,36.21,36.26,36.21,36.24,42500.0,32.9882,33.0338,32.9882,33.0155,42500.0
2010-02-18 12:30:00,36.24,36.28,36.21,36.24,24600.0,33.0155,33.052,32.9882,33.0155,24600.0
2010-02-18 13:00:00,36.24,36.28,36.23,36.26,44300.0,33.0155,33.052,33.0064,33.0338,44300.0
2010-02-18 13:30:00,36.26,36.32,36.26,36.31,38100.0,33.0338,33.0884,33.0338,33.0793,38100.0
2010-02-18 14:00:00,36.31,36.48,36.29,36.44,62400.0,33.0793,33.2342,33.0611,33.1977,62400.0
2010-02-18 14:30:00,36.44,36.54,36.44,36.47,85200.0,33.1977,33.2889,33.1977,33.2251,85200.0
2010-02-18 15:00:00,36.48,36.51,36.42,36.46,109200.0,33.2342,33.2615,33.1795,33.216,109200.0
2010-02-18 15:30:00,36.45,36.53,36.41,36.42,394700.0,33.2069,33.2797,33.1704,33.1795,394700.0
2010-02-19 09:30:00,36.32,36.37,36.13,36.13,291800.0,33.0884,33.134,32.9153,32.9153,291800.0
2010-02-19 10:00:00,36.11,36.35,36.11,36.34,47600.0,32.8971,33.1158,32.8971,33.1066,47600.0
2010-02-19 10:30:00,36.33,36.4,36.28,36.36,47200.0,33.0975,33.1613,33.052,33.1249,47200.0
2010-02-19 11:00:00,36.37,36.55,36.34,36.54,71400.0,33.134,33.298,33.1066,33.2889,71400.0
2010-02-19 11:30:00,36.54,36.67,36.51,36.66,60700.0,33.2889,33.4073,33.2615,33.3982,60700.0
2010-02-19 12:00:00,36.66,36.71,36.59,36.62,108600.0,33.3982,33.4437,33.3344,33.3617,108600.0
2010-02-19 12:30:00,36.63,36.66,36.6,36.65,49000.0,33.3708,33.3982,33.3435,33.3891,49000.0
2010-02-19 13:00:00,36.65,36.65,36.52,36.55,64000.0,33.3891,33.3891,33.2706,33.298,64000.0
2010-02-19 13:30:00,36.54,36.61,36.52,36.53,44700.0,33.2889,33.3526,33.2706,33.2797,44700.0
2010-02-19 14:00:00,36.54,36.57,36.5,36.52,45900.0,33.2889,33.3162,33.2524,33.2706,45900.0
2010-02-19 14:30:00,36.52,36.58,36.52,36.54,52500.0,33.2706,33.3253,33.2706,33.2889,52500.0
2010-02-19 15:00:00,36.54,36.55,36.45,36.5,78200.0,33.2889,33.298,33.2069,33.2524,78200.0
2010-02-19 15:30:00,36.51,36.67,36.5,36.53,298200.0,33.2615,33.4073,33.2524,33.2797,298200.0
2010-02-22 09:30:00,36.7,36.73,36.61,36.66,61300.0,33.4346,33.4619,33.3526,33.3982,61300.0
2010-02-22 10:00:00,36.66,36.67,36.55,36.61,73600.0,33.3982,33.4073,33.298,33.3526,73600.0
2010-02-22 10:30:00,36.61,36.74,36.61,36.69,74600.0,33.3526,33.4711,33.3526,33.4255,74600.0
2010-02-22 11:00:00,36.69,36.7,36.58,36.6,98500.0,33.4255,33.4346,33.3253,33.3435,98500.0
2010-02-22 11:30:00,36.62,36.65,36.55,36.62,68600.0,33.3617,33.3891,33.298,33.3617,68600.0
2010-02-22 12:00:00,36.62,36.68,36.62,36.65,56100.0,33.3617,33.4164,33.3617,33.3891,56100.0
2010-02-22 12:30:00,36.66,36.7,36.61,36.64,57800.0,33.3982,33.4346,33.3526,33.38,57800.0
2010-02-22 13:00:00,36.64,36.66,36.58,36.58,49800.0,33.38,33.3982,33.3253,33.3253,49800.0
2010-02-22 13:30:00,36.58,36.7,36.58,36.63,62600.0,33.3253,33.4346,33.3253,33.3708,62600.0
2010-02-22 14:00:00,36.64,36.69,36.63,36.68,49500.0,33.38,33.4255,33.3708,33.4164,49500.0
2010-02-22 14:30:00,36.69,36.7,36.65,36.68,55700.0,33.4255,33.4346,33.3891,33.4164,55700.0
2010-02-22 15:00:00,36.67,36.77,36.66,36.76,73800.0,33.4073,33.4984,33.3982,33.4893,73800.0
2010-02-22 15:30:00,36.76,36.76,36.65,36.68,275100.0,33.4893,33.4893,33.3891,33.4164,275100.0
2010-02-23 09:30:00,36.58,36.64,36.44,36.58,110000.0,33.3253,33.38,33.1977,33.3253,110000.0
2010-02-23 10:00:00,36.57,36.59,36.15,36.29,237900.0,33.3162,33.3344,32.9336,33.0611,237900.0
2010-02-23 10:30:00,36.29,36.4,36.21,36.39,66600.0,33.0611,33.1613,32.9882,33.1522,66600.0
2010-02-23 11:00:00,36.38,36.42,36.27,36.31,57100.0,33.1431,33.1795,33.0429,33.0793,57100.0
2010-02-23 11:30:00,36.33,36.38,36.26,36.28,47300.0,33.0975,33.1431,33.0338,33.052,47300.0
2010-02-23 12:00:00,36.26,36.29,36.14,36.17,45500.0,33.0338,33.0611,32.9244,32.9518,45500.0
2010-02-23 12:30:00,36.16,36.19,36.07,36.16,62100.0,32.9427,32.97,32.8607,32.9427,62100.0
2010-02-23 13:00:00,36.16,36.22,36.11,36.19,49400.0,32.9427,32.9973,32.8971,32.97,49400.0
2010-02-23 13:30:00,36.19,36.2,35.99,36.02,86200.0,32.97,32.9791,32.7878,32.8151,86200.0
2010-02-23 14:00:00,36.02,36.14,36.0,36.12,122400.0,32.8151,32.9244,32.7969,32.9062,122400.0
2010-02-23 14:30:00,36.12,36.26,36.08,36.25,83300.0,32.9062,33.0338,32.8698,33.0247,83300.0
2010-02-23 15:00:00,36.25,36.31,36.21,36.23,143100.0,33.0247,33.0793,32.9882,33.0064,143100.0
2010-02-23 15:30:00,36.23,36.23,36.05,36.1,737700.0,33.0064,33.0064,32.8424,32.888,737700.0
2010-02-24 09:30:00,36.1,36.39,36.09,36.38,75400.0,32.888,33.1522,32.8789,33.1431,75400.0
2010-02-24 10:00:00,36.35,36.44,36.27,36.34,127100.0,33.1158,33.1977,33.0429,33.1066,127100.0
2010-02-24 10:30:00,36.33,36.62,36.29,36.58,168400.0,33.0975,33.3617,33.0611,33.3253,168400.0
2010-02-24 11:00:00,36.59,36.62,36.51,36.52,97400.0,33.3344,33.3617,33.2615,33.2706,97400.0
2010-02-24 11:30:00,36.52,36.62,36.5,36.6,66500.0,33.2706,33.3617,33.2524,33.3435,66500.0
2010-02-24 12:00:00,36.61,36.63,36.51,36.56,62600.0,33.3526,33.3708,33.2615,33.3071,62600.0
2010-02-24 12:30:00,36.55,36.58,36.48,36.51,49700.0,33.298,33.3253,33.2342,33.2615,49700.0
2010-02-24 13:00:00,36.52,36.65,36.47,36.61,73300.0,33.2706,33.3891,33.2251,33.3526,73300.0
2010-02-24 13:30:00,36.62,36.65,36.58,36.63,56400.0,33.3617,33.3891,33.3253,33.3708,56400.0
2010-02-24 14:00:00,36.63,36.64,36.51,36.53,57700.0,33.3708,33.38,33.2615,33.2797,57700.0
2010-02-24 14:30:00,36.52,36.53,36.39,36.45,88000.0,33.2706,33.2797,33.1522,33.2069,88000.0
2010-02-24 15:00:00,36.45,36.55,36.44,36.54,100400.0,33.2069,33.298,33.1977,33.2889,100400.0
2010-02-24 15:30:00,36.54,36.62,36.51,36.61,587100.0,33.2889,33.3617,33.2615,33.3526,587100.0
2010-02-25 09:30:00,36.06,36.16,35.75,36.05,193100.0,32.9076,32.9988,32.6247,32.8984,193100.0
2010-02-25 10:00:00,36.05,36.15,36.0,36.13,187000.0,32.8984,32.9897,32.8528,32.9714,187000.0
2010-02-25 10:30:00,36.13,36.18,36.07,36.13,112700.0,32.9714,33.0171,32.9167,32.9714,112700.0
2010-02-25 11:00:00,36.14,36.19,36.1,36.12,115200.0,32.9806,33.0262,32.9441,32.9623,115200.0
2010-02-25 11:30:00,36.12,36.19,36.08,36.16,110600.0,32.9623,33.0262,32.9258,32.9988,110600.0
2010-02-25 12:00:00,36.17,36.27,36.14,36.2,91100.0,33.0079,33.0992,32.9806,33.0353,91100.0
2010-02-25 12:30:00,36.2,36.32,36.2,36.26,77800.0,33.0353,33.1448,33.0353,33.0901,77800.0
2010-02-25 13:00:00,36.26,36.32,36.23,36.28,71000.0,33.0901,33.1448,33.0627,33.1083,71000.0
2010-02-25 13:30:00,36.28,36.48,36.26,36.48,104900.0,33.1083,33.2908,33.0901,33.2908,104900.0
2010-02-25 14:00:00,36.48,36.56,36.43,36.44,156400.0,33.2908,33.3639,33.2452,33.2543,156400.0
2010-02-25 14:30:00,36.44,36.53,36.41,36.51,108600.0,33.2543,33.3365,33.227,33.3182,108600.0
2010-02-25 15:00:00,36.51,36.63,36.48,36.59,172100.0,33.3182,33.4277,33.2908,33.3912,172100.0
2010-02-25 15:30:00,36.59,36.69,36.55,36.69,313500.0,33.3912,33.4825,33.3547,33.4825,313500.0
2010-02-26 09:30:00,36.62,36.71,36.46,36.46,78400.0,33.4186,33.5007,33.2726,33.2726,78400.0
2010-02-26 10:00:00,36.47,36.51,36.28,36.38,149700.0,33.2817,33.3182,33.1083,33.1996,149700.0
2010-02-26 10:30:00,36.39,36.52,36.38,36.41,145700.0,33.2087,33.3274,33.1996,33.227,145700.0
2010-02-26 11:00:00,36.41,36.5,36.38,36.43,124300.0,33.227,33.3091,33.1996,33.2452,124300.0
2010-02-26 11:30:00,36.43,36.49,36.38,36.42,85200.0,33.2452,33.3,33.1996,33.2361,85200.0
2010-02-26 12:00:00,36.4,36.42,36.34,36.38,72400.0,33.2178,33.2361,33.1631,33.1996,72400.0
2010-02-26 12:30:00,36.37,36.41,36.29,36.33,148900.0,33.1905,33.227,33.1175,33.154,148900.0
2010-02-26 13:00:00,36.33,36.36,36.26,36.36,145700.0,33.154,33.1813,33.0901,33.1813,145700.0
2010-02-26 13:30:00,36.36,36.46,36.33,36.45,86600.0,33.1813,33.2726,33.154,33.2635,86600.0
2010-02-26 14:00:00,36.45,36.47,36.39,36.45,72600.0,33.2635,33.2817,33.2087,33.2635,72600.0
2010-02-26 14:30:00,36.44,36.51,36.42,36.49,86900.0,33.2543,33.3182,33.2361,33.3,86900.0
2010-02-26 15:00:00,36.48,36.54,36.42,36.51,149600.0,33.2908,33.3456,33.2361,33.3182,149600.0
2010-02-26 15:30:00,36.51,36.56,36.46,36.47,311900.0,33.3182,33.3639,33.2726,33.2817,311900.0
2010-03-01 09:30:00,36.61,36.83,36.55,36.82,109500.0,33.4095,33.6103,33.3547,33.6011,109500.0
2010-03-01 10:00:00,36.81,37.1,36.78,36.95,164200.0,33.592,33.8566,33.5646,33.7198,164200.0
2010-03-01 10:30:00,36.96,36.98,36.85,36.93,169500.0,33.7289,33.7471,33.6285,33.7015,169500.0
2010-03-01 11:00:00,36.93,37.06,36.88,36.91,141300.0,33.7015,33.8201,33.6559,33.6833,141300.0
2010-03-01 11:30:00,36.91,37.01,36.89,37.01,75800.0,33.6833,33.7745,33.665,33.7745,75800.0
2010-03-01 12:00:00,37.02,37.09,37.0,37.08,55000.0,33.7836,33.8475,33.7654,33.8384,55000.0
2010-03-01 12:30:00,37.08,37.08,37.0,37.03,61600.0,33.8384,33.8384,33.7654,33.7928,61600.0
2010-03-01 13:00:00,37.03,37.05,36.99,37.01,73700.0,33.7928,33.811,33.7563,33.7745,73700.0
2010-03-01 13:30:00,37.01,37.04,36.99,37.03,50500.0,33.7745,33.8019,33.7563,33.7928,50500.0
2010-03-01 14:00:00,37.04,37.04,36.97,36.98,89500.0,33.8019,33.8019,33.738,33.7471,89500.0
2010-03-01 14:30:00,36.99,37.03,36.97,36.99,59000.0,33.7563,33.7928,33.738,33.7563,59000.0
2010-03-01 15:00:00,36.99,37.0,36.93,36.96,113700.0,33.7563,33.7654,33.7015,33.7289,113700.0
2010-03-01 15:30:00,36.97,37.02,36.92,36.99,220000.0,33.738,33.7836,33.6924,33.7563,220000.0
2010-03-02 09:30:00,37.14,37.2,36.95,36.95,109600.0,33.8932,33.9479,33.7198,33.7198,109600.0
2010-03-02 10:00:00,36.95,37.06,36.94,37.03,99900.0,33.7198,33.8201,33.7106,33.7928,99900.0
2010-03-02 10:30:00,37.03,37.21,37.02,37.17,100300.0,33.7928,33.957,33.7836,33.9205,100300.0
2010-03-02 11:00:00,37.17,37.23,37.13,37.2,71700.0,33.9205,33.9753,33.884,33.9479,71700.0
2010-03-02 11:30:00,37.2,37.26,37.19,37.2,62600.0,33.9479,34.0027,33.9388,33.9479,62600.0
2010-03-02 12:00:00,37.19,37.21,37.12,37.17,35000.0,33.9388,33.957,33.8749,33.9205,35000.0
2010-03-02 12:30:00,37.16,37.25,37.14,37.23,58500.0,33.9114,33.9935,33.8932,33.9753,58500.0
2010-03-02 13:00:00,37.23,37.28,37.21,37.26,39500.0,33.9753,34.0209,33.957,34.0027,39500.0
2010-03-02 13:30:00,37.26,37.32,37.23,37.31,57100.0,34.0027,34.0574,33.9753,34.0483,57100.0
2010-03-02 14:00:00,37.32,37.33,37.23,37.24,63100.0,34.0574,34.0665,33.9753,33.9844,63100.0
2010-03-02 14:30:00,37.25,37.3,37.14,37.18,106300.0,33.9935,34.0392,33.8932,33.9297,106300.0
2010-03-02 15:00:00,37.18,37.22,37.11,37.12,93000.0,33.9297,33.9662,33.8658,33.8749,93000.0
2010-03-02 15:30:00,37.12,37.21,37.07,37.15,250700.0,33.8749,33.957,33.8293,33.9023,250700.0
2010-03-03 09:30:00,37.24,37.3,37.13,37.27,80100.0,33.9844,34.0392,33.884,34.0118,80100.0
2010-03-03 10:00:00,37.27,37.3,37.19,37.24,101900.0,34.0118,34.0392,33.9388,33.9844,101900.0
2010-03-03 10:30:00,37.24,37.4,37.23,37.36,103400.0,33.9844,34.1304,33.9753,34.0939,103400.0
2010-03-03 11:00:00,37.36,37.39,37.31,37.33,79300.0,34.0939,34.1213,34.0483,34.0665,79300.0
2010-03-03 11:30:00,37.33,37.33,37.25,37.25,84700.0,34.0665,34.0665,33.9935,33.9935,84700.0
2010-03-03 12:00:00,37.25,37.27,37.19,37.19,92300.0,33.9935,34.0118,33.9388,33.9388,92300.0
2010-03-03 12:30:00,37.2,37.22,37.16,37.18,66200.0,33.9479,33.9662,33.9114,33.9297,66200.0
2010-03-03 13:00:00,37.18,37.23,37.18,37.2,94300.0,33.9297,33.9753,33.9297,33.9479,94300.0
2010-03-03 13:30:00,37.21,37.21,37.17,37.2,70600.0,33.957,33.957,33.9205,33.9479,70600.0
2010-03-03 14:00:00,37.2,37.22,37.06,37.12,159100.0,33.9479,33.9662,33.8201,33.8749,159100.0
2010-03-03 14:30:00,37.13,37.18,37.0,37.06,108700.0,33.884,33.9297,33.7654,33.8201,108700.0
2010-03-03 15:00:00,37.06,37.09,37.01,37.02,185300.0,33.8201,33.8475,33.7745,33.7836,185300.0
2010-03-03 15:30:00,37.02,37.11,37.0,37.03,236300.0,33.7836,33.8658,33.7654,33.7928,236300.0
2010-03-04 09:30:00,37.09,37.26,37.06,37.17,76200.0,33.8475,34.0027,33.8201,33.9205,76200.0
2010-03-04 10:00:00,37.17,37.21,37.08,37.11,129200.0,33.9205,33.957,33.8384,33.8658,129200.0
2010-03-04 10:30:00,37.12,37.12,36.99,37.02,158300.0,33.8749,33.8749,33.7563,33.7836,158300.0
2010-03-04 11:00:00,37.02,37.06,37.01,37.03,209100.0,33.7836,33.8201,33.7745,33.7928,209100.0
2010-03-04 11:30:00,37.03,37.07,37.0,37.02,140400.0,33.7928,33.8293,33.7654,33.7836,140400.0
2010-03-04 12:00:00,37.03,37.03,36.99,37.01,167500.0,33.7928,33.7928,33.7563,33.7745,167500.0
2010-03-04 12:30:00,37.01,37.02,36.98,37.0,209200.0,33.7745,33.7836,33.7471,33.7654,209200.0
2010-03-04 13:00:00,37.0,37.01,36.91,36.91,189100.0,33.7654,33.7745,33.6833,33.6833,189100.0
2010-03-04 13:30:00,36.91,36.93,36.84,36.89,101000.0,33.6833,33.7015,33.6194,33.665,101000.0
2010-03-04 14:00:00,36.89,36.96,36.84,36.96,203900.0,33.665,33.7289,33.6194,33.7289,203900.0
2010-03-04 14:30:00,36.96,37.03,36.94,37.0,174700.0,33.7289,33.7928,33.7106,33.7654,174700.0
2010-03-04 15:00:00,37.01,37.09,36.99,37.09,138900.0,33.7745,33.8475,33.7563,33.8475,138900.0
2010-03-04 15:30:00,37.09,37.15,37.07,37.11,300200.0,33.8475,33.9023,33.8293,33.8658,300200.0
2010-03-05 09:30:00,37.36,37.45,37.16,37.21,159500.0,34.0939,34.176,33.9114,33.957,159500.0
2010-03-05 10:00:00,37.21,37.31,37.18,37.3,170300.0,33.957,34.0483,33.9297,34.0392,170300.0
2010-03-05 10:30:00,37.3,37.44,37.25,37.4,126400.0,34.0392,34.1669,33.9935,34.1304,126400.0
2010-03-05 11:00:00,37.4,37.44,37.38,37.43,123200.0,34.1304,34.1669,34.1122,34.1578,123200.0
2010-03-05 11:30:00,37.43,37.43,37.38,37.4,53300.0,34.1578,34.1578,34.1122,34.1304,53300.0
2010-03-05 12:00:00,37.39,37.49,37.38,37.49,44600.0,34.1213,34.2126,34.1122,34.2126,44600.0
2010-03-05 12:30:00,37.49,37.51,37.47,37.5,75600.0,34.2126,34.2308,34.1943,34.2217,75600.0
2010-03-05 13:00:00,37.5,37.5,37.43,37.44,106200.0,34.2217,34.2217,34.1578,34.1669,106200.0
2010-03-05 13:30:00,37.44,37.5,37.44,37.5,92400.0,34.1669,34.2217,34.1669,34.2217,92400.0
2010-03-05 14:00:00,37.5,37.54,37.48,37.54,114300.0,34.2217,34.2582,34.2034,34.2582,114300.0
2010-03-05 14:30:00,37.53,37.59,37.52,37.59,291400.0,34.2491,34.3038,34.2399,34.3038,291400.0
2010-03-05 15:00:00,37.6,37.66,37.46,37.48,255500.0,34.3129,34.3677,34.1852,34.2034,255500.0
2010-03-05 15:30:00,37.48,37.52,37.48,37.49,397800.0,34.2034,34.2399,34.2034,34.2126,397800.0
2010-03-08 09:30:00,37.57,37.7,37.51,37.56,120700.0,34.2856,34.4042,34.2308,34.2764,120700.0
2010-03-08 10:00:00,37.55,37.59,37.5,37.5,123800.0,34.2673,34.3038,34.2217,34.2217,123800.0
2010-03-08 10:30:00,37.51,37.55,37.41,37.53,79900.0,34.2308,34.2673,34.1395,34.2491,79900.0
2010-03-08 11:00:00,37.53,37.56,37.43,37.47,92200.0,34.2491,34.2764,34.1578,34.1943,92200.0
2010-03-08 11:30:00,37.47,37.52,37.45,37.49,79800.0,34.1943,34.2399,34.176,34.2126,79800.0
2010-03-08 12:00:00,37.49,37.53,37.46,37.51,73200.0,34.2126,34.2491,34.1852,34.2308,73200.0
2010-03-08 12:30:00,37.51,37.52,37.42,37.51,66200.0,34.2308,34.2399,34.1487,34.2308,66200.0
2010-03-08 13:00:00,37.52,37.54,37.51,37.52,55100.0,34.2399,34.2582,34.2308,34.2399,55100.0
2010-03-08 13:30:00,37.52,37.59,37.52,37.56,94000.0,34.2399,34.3038,34.2399,34.2764,94000.0
2010-03-08 14:00:00,37.57,37.58,37.5,37.54,67500.0,34.2856,34.2947,34.2217,34.2582,67500.0
2010-03-08 14:30:00,37.54,37.55,37.5,37.51,96700.0,34.2582,34.2673,34.2217,34.2308,96700.0
2010-03-08 15:00:00,37.51,37.58,37.49,37.58,99500.0,34.2308,34.2947,34.2126,34.2947,99500.0
2010-03-08 15:30:00,37.58,37.61,37.49,37.5,381400.0,34.2947,34.3221,34.2126,34.2217,381400.0
2010-03-09 09:30:00,37.46,37.46,37.26,37.41,81200.0,34.1852,34.1852,34.0027,34.1395,81200.0
2010-03-09 10:00:00,37.42,37.53,37.4,37.43,59800.0,34.1487,34.2491,34.1304,34.1578,59800.0
2010-03-09 10:30:00,37.42,37.46,37.4,37.42,71500.0,34.1487,34.1852,34.1304,34.1487,71500.0
2010-03-09 11:00:00,37.42,37.48,37.38,37.47,70800.0,34.1487,34.2034,34.1122,34.1943,70800.0
2010-03-09 11:30:00,37.47,37.55,37.46,37.52,76700.0,34.1943,34.2673,34.1852,34.2399,76700.0
2010-03-09 12:00:00,37.52,37.59,37.49,37.57,72900.0,34.2399,34.3038,34.2126,34.2856,72900.0
2010-03-09 12:30:00,37.57,37.58,37.49,37.55,51500.0,34.2856,34.2947,34.2126,34.2673,51500.0
2010-03-09 13:00:00,37.55,37.6,37.52,37.58,72300.0,34.2673,34.3129,34.2399,34.2947,72300.0
2010-03-09 13:30:00,37.58,37.58,37.52,37.53,88200.0,34.2947,34.2947,34.2399,34.2491,88200.0
2010-03-09 14:00:00,37.54,37.59,37.53,37.56,65900.0,34.2582,34.3038,34.2491,34.2764,65900.0
2010-03-09 14:30:00,37.56,37.56,37.48,37.5,91900.0,34.2764,34.2764,34.2034,34.2217,91900.0
2010-03-09 15:00:00,37.5,37.53,37.41,37.46,196500.0,34.2217,34.2491,34.1395,34.1852,196500.0
2010-03-09 15:30:00,37.46,37.55,37.44,37.44,596600.0,34.1852,34.2673,34.1669,34.1669,596600.0
2010-03-10 09:30:00,37.46,37.59,37.46,37.57,148500.0,34.1852,34.3038,34.1852,34.2856,148500.0
2010-03-10 10:00:00,37.57,37.68,37.52,37.64,161600.0,34.2856,34.3859,34.2399,34.3494,161600.0
2010-03-10 10:30:00,37.65,37.67,37.55,37.59,182400.0,34.3586,34.3768,34.2673,34.3038,182400.0
2010-03-10 11:00:00,37.59,37.62,37.54,37.54,115300.0,34.3038,34.3312,34.2582,34.2582,115300.0
2010-03-10 11:30:00,37.55,37.57,37.49,37.51,123700.0,34.2673,34.2856,34.2126,34.2308,123700.0
2010-03-10 12:00:00,37.52,37.54,37.41,37.47,205800.0,34.2399,34.2582,34.1395,34.1943,205800.0
2010-03-10 12:30:00,37.47,37.53,37.42,37.51,141200.0,34.1943,34.2491,34.1487,34.2308,141200.0
2010-03-10 13:00:00,37.5,37.55,37.45,37.5,103800.0,34.2217,34.2673,34.176,34.2217,103800.0
2010-03-10 13:30:00,37.49,37.52,37.46,37.47,90000.0,34.2126,34.2399,34.1852,34.1943,90000.0
2010-03-10 14:00:00,37.46,37.58,37.45,37.56,126600.0,34.1852,34.2947,34.176,34.2764,126600.0
2010-03-10 14:30:00,37.57,37.58,37.45,37.46,157200.0,34.2856,34.2947,34.176,34.1852,157200.0
2010-03-10 15:00:00,37.46,37.55,37.43,37.43,223100.0,34.1852,34.2673,34.1578,34.1578,223100.0
2010-03-10 15:30:00,37.43,37.54,37.4,37.51,633100.0,34.1578,34.2582,34.1304,34.2308,633100.0
2010-03-11 09:30:00,37.36,37.5,37.32,37.35,112000.0,34.0939,34.2217,34.0574,34.0848,112000.0
2010-03-11 10:00:00,37.35,37.51,37.35,37.48,121600.0,34.0848,34.2308,34.0848,34.2034,121600.0
2010-03-11 10:30:00,37.48,37.56,37.47,37.54,88900.0,34.2034,34.2764,34.1943,34.2582,88900.0
2010-03-11 11:00:00,37.54,37.55,37.49,37.5,73400.0,34.2582,34.2673,34.2126,34.2217,73400.0
2010-03-11 11:30:00,37.51,37.53,37.46,37.53,65800.0,34.2308,34.2491,34.1852,34.2491,65800.0
2010-03-11 12:00:00,37.53,37.56,37.49,37.53,113100.0,34.2491,34.2764,34.2126,34.2491,113100.0
2010-03-11 12:30:00,37.54,37.62,37.54,37.6,62800.0,34.2582,34.3312,34.2582,34.3129,62800.0
2010-03-11 13:00:00,37.59,37.66,37.57,37.63,44400.0,34.3038,34.3677,34.2856,34.3403,44400.0
2010-03-11 13:30:00,37.63,37.63,37.57,37.58,75400.0,34.3403,34.3403,34.2856,34.2947,75400.0
2010-03-11 14:00:00,37.58,37.59,37.54,37.57,47500.0,34.2947,34.3038,34.2582,34.2856,47500.0
2010-03-11 14:30:00,37.57,37.61,37.54,37.57,70100.0,34.2856,34.3221,34.2582,34.2856,70100.0
2010-03-11 15:00:00,37.58,37.67,37.57,37.62,133300.0,34.2947,34.3768,34.2856,34.3312,133300.0
2010-03-11 15:30:00,37.61,37.71,37.6,37.68,270900.0,34.3221,34.4133,34.3129,34.3859,270900.0
2010-03-12 09:30:00,37.82,38.1,37.68,37.73,155700.0,34.5137,34.7692,34.3859,34.4316,155700.0
2010-03-12 10:00:00,37.71,37.72,37.57,37.58,129500.0,34.4133,34.4224,34.2856,34.2947,129500.0
2010-03-12 10:30:00,37.59,37.68,37.56,37.62,146300.0,34.3038,34.3859,34.2764,34.3312,146300.0
2010-03-12 11:00:00,37.62,37.72,37.59,37.66,79800.0,34.3312,34.4224,34.3038,34.3677,79800.0
2010-03-12 11:30:00,37.67,37.72,37.65,37.68,62600.0,34.3768,34.4224,34.3586,34.3859,62600.0
2010-03-12 12:00:00,37.68,37.71,37.65,37.67,65200.0,34.3859,34.4133,34.3586,34.3768,65200.0
2010-03-12 12:30:00,37.67,37.67,37.57,37.59,72700.0,34.3768,34.3768,34.2856,34.3038,72700.0
2010-03-12 13:00:00,37.59,37.65,37.58,37.59,47700.0,34.3038,34.3586,34.2947,34.3038,47700.0
2010-03-12 13:30:00,37.59,37.62,37.57,37.59,76900.0,34.3038,34.3312,34.2856,34.3038,76900.0
2010-03-12 14:00:00,37.59,37.64,37.54,37.55,66700.0,34.3038,34.3494,34.2582,34.2673,66700.0
2010-03-12 14:30:00,37.55,37.57,37.48,37.49,119300.0,34.2673,34.2856,34.2034,34.2126,119300.0
2010-03-12 15:00:00,37.5,37.52,37.44,37.47,184700.0,34.2217,34.2399,34.1669,34.1943,184700.0
2010-03-12 15:30:00,37.46,37.57,37.45,37.51,387500.0,34.1852,34.2856,34.176,34.2308,387500.0
2010-03-15 09:30:00,37.38,37.51,37.29,37.37,105700.0,34.1122,34.2308,34.03,34.103,105700.0
2010-03-15 10:00:00,37.37,37.57,37.31,37.55,163200.0,34.103,34.2856,34.0483,34.2673,163200.0
2010-03-15 10:30:00,37.55,37.57,37.43,37.46,97400.0,34.2673,34.2856,34.1578,34.1852,97400.0
2010-03-15 11:00:00,37.46,37.47,37.26,37.26,136000.0,34.1852,34.1943,34.0027,34.0027,136000.0
2010-03-15 11:30:00,37.26,37.27,37.18,37.18,68100.0,34.0027,34.0118,33.9297,33.9297,68100.0
2010-03-15 12:00:00,37.18,37.24,37.16,37.23,89900.0,33.9297,33.9844,33.9114,33.9753,89900.0
2010-03-15 12:30:00,37.22,37.25,37.2,37.21,77100.0,33.9662,33.9935,33.9479,33.957,77100.0
2010-03-15 13:00:00,37.21,37.24,37.2,37.22,102200.0,33.957,33.9844,33.9479,33.9662,102200.0
2010-03-15 13:30:00,37.22,37.26,37.21,37.25,72000.0,33.9662,34.0027,33.957,33.9935,72000.0
2010-03-15 14:00:00,37.25,37.25,37.08,37.12,399100.0,33.9935,33.9935,33.8384,33.8749,399100.0
2010-03-15 14:30:00,37.12,37.23,37.08,37.21,132400.0,33.8749,33.9753,33.8384,33.957,132400.0
2010-03-15 15:00:00,37.22,37.33,37.21,37.31,164200.0,33.9662,34.0665,33.957,34.0483,164200.0
2010-03-15 15:30:00,37.32,37.43,37.3,37.38,378500.0,34.0574,34.1578,34.0392,34.1122,378500.0
2010-03-16 09:30:00,37.44,37.5,37.37,37.47,75100.0,34.1669,34.2217,34.103,34.1943,75100.0
2010-03-16 10:00:00,37.46,37.47,37.33,37.35,162600.0,34.1852,34.1943,34.0665,34.0848,162600.0
2010-03-16 10:30:00,37.35,37.51,37.35,37.49,97200.0,34.0848,34.2308,34.0848,34.2126,97200.0
2010-03-16 11:00:00,37.49,37.5,37.45,37.47,72800.0,34.2126,34.2217,34.176,34.1943,72800.0
2010-03-16 11:30:00,37.47,37.48,37.44,37.46,72200.0,34.1943,34.2034,34.1669,34.1852,72200.0
2010-03-16 12:00:00,37.45,37.5,37.45,37.47,53100.0,34.176,34.2217,34.176,34.1943,53100.0
2010-03-16 12:30:00,37.47,37.5,37.45,37.48,60900.0,34.1943,34.2217,34.176,34.2034,60900.0
2010-03-16 13:00:00,37.49,37.52,37.47,37.51,79300.0,34.2126,34.2399,34.1943,34.2308,79300.0
2010-03-16 13:30:00,37.51,37.54,37.48,37.51,77100.0,34.2308,34.2582,34.2034,34.2308,77100.0
2010-03-16 14:00:00,37.5,37.6,37.46,37.58,83400.0,34.2217,34.3129,34.1852,34.2947,83400.0
2010-03-16 14:30:00,37.57,37.58,37.45,37.56,121600.0,34.2856,34.2947,34.176,34.2764,121600.0
2010-03-16 15:00:00,37.56,37.6,37.5,37.54,160900.0,34.2764,34.3129,34.2217,34.2582,160900.0
2010-03-16 15:30:00,37.54,37.62,37.5,37.6,355700.0,34.2582,34.3312,34.2217,34.3129,355700.0
2010-03-17 09:30:00,37.8,37.8,37.63,37.69,170700.0,34.4955,34.4955,34.3403,34.3951,170700.0
2010-03-17 10:00:00,37.69,37.75,37.64,37.69,115200.0,34.3951,34.4498,34.3494,34.3951,115200.0
2010-03-17 10:30:00,37.69,37.7,37.63,37.65,140300.0,34.3951,34.4042,34.3403,34.3586,140300.0
2010-03-17 11:00:00,37.65,37.7,37.65,37.67,101300.0,34.3586,34.4042,34.3586,34.3768,101300.0
2010-03-17 11:30:00,37.68,37.75,37.68,37.71,81200.0,34.3859,34.4498,34.3859,34.4133,81200.0
2010-03-17 12:00:00,37.7,37.76,37.7,37.73,60500.0,34.4042,34.4589,34.4042,34.4316,60500.0
2010-03-17 12:30:00,37.73,37.76,37.7,37.76,74900.0,34.4316,34.4589,34.4042,34.4589,74900.0
2010-03-17 13:00:00,37.76,37.79,37.74,37.79,57400.0,34.4589,34.4863,34.4407,34.4863,57400.0
2010-03-17 13:30:00,37.79,37.84,37.78,37.81,93900.0,34.4863,34.532,34.4772,34.5046,93900.0
2010-03-17 14:00:00,37.82,37.85,37.8,37.8,73100.0,34.5137,34.5411,34.4955,34.4955,73100.0
2010-03-17 14:30:00,37.8,37.8,37.59,37.6,332400.0,34.4955,34.4955,34.3038,34.3129,332400.0
2010-03-17 15:00:00,37.6,37.66,37.53,37.55,378300.0,34.3129,34.3677,34.2491,34.2673,378300.0
2010-03-17 15:30:00,37.54,37.64,37.5,37.6,364600.0,34.2582,34.3494,34.2217,34.3129,364600.0
2010-03-18 09:30:00,37.6,37.6,37.45,37.55,67100.0,34.3129,34.3129,34.176,34.2673,67100.0
2010-03-18 10:00:00,37.56,37.62,37.52,37.53,88000.0,34.2764,34.3312,34.2399,34.2491,88000.0
2010-03-18 10:30:00,37.53,37.56,37.5,37.53,89100.0,34.2491,34.2764,34.2217,34.2491,89100.0
2010-03-18 11:00:00,37.53,37.56,37.51,37.54,68200.0,34.2491,34.2764,34.2308,34.2582,68200.0
2010-03-18 11:30:00,37.54,37.55,37.4,37.41,228100.0,34.2582,34.2673,34.1304,34.1395,228100.0
2010-03-18 12:00:00,37.41,37.42,37.35,37.42,121300.0,34.1395,34.1487,34.0848,34.1487,121300.0
2010-03-18 12:30:00,37.41,37.43,37.38,37.41,108600.0,34.1395,34.1578,34.1122,34.1395,108600.0
2010-03-18 13:00:00,37.41,37.5,37.41,37.49,90200.0,34.1395,34.2217,34.1395,34.2126,90200.0
2010-03-18 13:30:00,37.49,37.52,37.45,37.49,75700.0,34.2126,34.2399,34.176,34.2126,75700.0
2010-03-18 14:00:00,37.5,37.51,37.42,37.44,163600.0,34.2217,34.2308,34.1487,34.1669,163600.0
2010-03-18 14:30:00,37.44,37.49,37.36,37.4,219400.0,34.1669,34.2126,34.0939,34.1304,219400.0
2010-03-18 15:00:00,37.41,37.46,37.38,37.42,248000.0,34.1395,34.1852,34.1122,34.1487,248000.0
2010-03-18 15:30:00,37.42,37.49,37.4,37.41,601500.0,34.1487,34.2126,34.1304,34.1395,601500.0
2010-03-19 09:30:00,37.5,37.55,37.24,37.4,641200.0,34.2217,34.2673,33.9844,34.1304,641200.0
2010-03-19 10:00:00,37.4,37.41,37.3,37.33,209800.0,34.1304,34.1395,34.0392,34.0665,209800.0
2010-03-19 10:30:00,37.33,37.43,37.31,37.37,200900.0,34.0665,34.1578,34.0483,34.103,200900.0
2010-03-19 11:00:00,37.38,37.41,37.26,37.28,290600.0,34.1122,34.1395,34.0027,34.0209,290600.0
2010-03-19 11:30:00,37.28,37.29,37.25,37.26,144400.0,34.0209,34.03,33.9935,34.0027,144400.0
2010-03-19 12:00:00,37.26,37.26,37.1,37.15,122200.0,34.0027,34.0027,33.8566,33.9023,122200.0
2010-03-19 12:30:00,37.15,37.17,37.1,37.13,82500.0,33.9023,33.9205,33.8566,33.884,82500.0
2010-03-19 13:00:00,37.13,37.16,37.1,37.11,58800.0,33.884,33.9114,33.8566,33.8658,58800.0
2010-03-19 13:30:00,37.1,37.14,37.04,37.14,92600.0,33.8566,33.8932,33.8019,33.8932,92600.0
2010-03-19 14:00:00,37.13,37.23,37.1,37.2,78000.0,33.884,33.9753,33.8566,33.9479,78000.0
2010-03-19 14:30:00,37.19,37.23,37.15,37.18,85300.0,33.9388,33.9753,33.9023,33.9297,85300.0
2010-03-19 15:00:00,37.19,37.21,37.17,37.19,95500.0,33.9388,33.957,33.9205,33.9388,95500.0
2010-03-19 15:30:00,37.19,37.2,37.06,37.2,361700.0,33.9388,33.9479,33.8201,33.9479,361700.0
2010-03-22 09:30:00,37.01,37.06,36.85,37.02,84200.0,33.7745,33.8201,33.6285,33.7836,84200.0
2010-03-22 10:00:00,37.01,37.22,37.01,37.17,97100.0,33.7745,33.9662,33.7745,33.9205,97100.0
2010-03-22 10:30:00,37.17,37.24,37.15,37.16,109600.0,33.9205,33.9844,33.9023,33.9114,109600.0
2010-03-22 11:00:00,37.16,37.2,37.02,37.02,109400.0,33.9114,33.9479,33.7836,33.7836,109400.0
2010-03-22 11:30:00,37.02,37.06,36.96,37.03,106700.0,33.7836,33.8201,33.7289,33.7928,106700.0
2010-03-22 12:00:00,37.03,37.1,36.98,37.09,79400.0,33.7928,33.8566,33.7471,33.8475,79400.0
2010-03-22 12:30:00,37.1,37.14,37.07,37.14,48200.0,33.8566,33.8932,33.8293,33.8932,48200.0
2010-03-22 13:00:00,37.13,37.25,37.13,37.21,59700.0,33.884,33.9935,33.884,33.957,59700.0
2010-03-22 13:30:00,37.2,37.22,37.18,37.19,40000.0,33.9479,33.9662,33.9297,33.9388,40000.0
2010-03-22 14:00:00,37.19,37.2,37.13,37.18,76800.0,33.9388,33.9479,33.884,33.9297,76800.0
2010-03-22 14:30:00,37.18,37.28,37.18,37.27,69400.0,33.9297,34.0209,33.9297,34.0118,69400.0
2010-03-22 15:00:00,37.27,37.29,37.17,37.17,315300.0,34.0118,34.03,33.9205,33.9205,315300.0
2010-03-22 15:30:00,37.17,37.23,37.14,37.15,334300.0,33.9205,33.9753,33.8932,33.9023,334300.0
2010-03-23 09:30:00,37.13,37.25,37.06,37.16,69900.0,33.884,33.9935,33.8201,33.9114,69900.0
2010-03-23 10:00:00,37.15,37.32,37.14,37.27,78500.0,33.9023,34.0574,33.8932,34.0118,78500.0
2010-03-23 10:30:00,37.28,37.29,37.13,37.14,67300.0,34.0209,34.03,33.884,33.8932,67300.0
2010-03-23 11:00:00,37.14,37.19,37.06,37.17,123800.0,33.8932,33.9388,33.8201,33.9205,123800.0
2010-03-23 11:30:00,37.16,37.21,37.07,37.15,73400.0,33.9114,33.957,33.8293,33.9023,73400.0
2010-03-23 12:00:00,37.16,37.23,37.15,37.22,59700.0,33.9114,33.9753,33.9023,33.9662,59700.0
2010-03-23 12:30:00,37.22,37.25,37.21,37.23,45600.0,33.9662,33.9935,33.957,33.9753,45600.0
2010-03-23 13:00:00,37.24,37.32,37.24,37.3,96500.0,33.9844,34.0574,33.9844,34.0392,96500.0
2010-03-23 13:30:00,37.3,37.31,37.26,37.26,41100.0,34.0392,34.0483,34.0027,34.0027,41100.0
2010-03-23 14:00:00,37.26,37.32,37.26,37.31,37800.0,34.0027,34.0574,34.0027,34.0483,37800.0
2010-03-23 14:30:00,37.31,37.33,37.29,37.33,70200.0,34.0483,34.0665,34.03,34.0665,70200.0
2010-03-23 15:00:00,37.34,37.42,37.31,37.42,163200.0,34.0757,34.1487,34.0483,34.1487,163200.0
2010-03-23 15:30:00,37.43,37.46,37.4,37.46,258900.0,34.1578,34.1852,34.1304,34.1852,258900.0
2010-03-24 09:30:00,37.26,37.34,37.12,37.24,124500.0,34.0027,34.0757,33.8749,33.9844,124500.0
2010-03-24 10:00:00,37.24,37.49,37.2,37.48,190100.0,33.9844,34.2126,33.9479,34.2034,190100.0
2010-03-24 10:30:00,37.48,37.52,37.45,37.48,142600.0,34.2034,34.2399,34.176,34.2034,142600.0
2010-03-24 11:00:00,37.49,37.51,37.29,37.36,130300.0,34.2126,34.2308,34.03,34.0939,130300.0
2010-03-24 11:30:00,37.36,37.44,37.34,37.44,60600.0,34.0939,34.1669,34.0757,34.1669,60600.0
2010-03-24 12:00:00,37.44,37.45,37.4,37.44,91900.0,34.1669,34.176,34.1304,34.1669,91900.0
2010-03-24 12:30:00,37.44,37.45,37.42,37.45,77600.0,34.1669,34.176,34.1487,34.176,77600.0
2010-03-24 13:00:00,37.44,37.44,37.3,37.38,108400.0,34.1669,34.1669,34.0392,34.1122,108400.0
2010-03-24 13:30:00,37.39,37.41,37.25,37.32,67800.0,34.1213,34.1395,33.9935,34.0574,67800.0
2010-03-24 14:00:00,37.32,37.41,37.3,37.35,95200.0,34.0574,34.1395,34.0392,34.0848,95200.0
2010-03-24 14:30:00,37.35,37.35,37.3,37.31,62900.0,34.0848,34.0848,34.0392,34.0483,62900.0
2010-03-24 15:00:00,37.3,37.35,37.28,37.33,130300.0,34.0392,34.0848,34.0209,34.0665,130300.0
2010-03-24 15:30:00,37.32,37.38,37.24,37.25,285200.0,34.0574,34.1122,33.9844,33.9935,285200.0
2010-03-25 09:30:00,37.44,37.44,37.3,37.39,76400.0,34.1669,34.1669,34.0392,34.1213,76400.0
2010-03-25 10:00:00,37.39,37.44,37.31,37.4,97800.0,34.1213,34.1669,34.0483,34.1304,97800.0
2010-03-25 10:30:00,37.4,37.46,37.39,37.45,85200.0,34.1304,34.1852,34.1213,34.176,85200.0
2010-03-25 11:00:00,37.45,37.53,37.42,37.53,120500.0,34.176,34.2491,34.1487,34.2491,120500.0
2010-03-25 11:30:00,37.53,37.56,37.52,37.54,72900.0,34.2491,34.2764,34.2399,34.2582,72900.0
2010-03-25 12:00:00,37.54,37.56,37.46,37.52,67100.0,34.2582,34.2764,34.1852,34.2399,67100.0
2010-03-25 12:30:00,37.52,37.58,37.51,37.52,66100.0,34.2399,34.2947,34.2308,34.2399,66100.0
2010-03-25 13:00:00,37.52,37.58,37.47,37.53,50000.0,34.2399,34.2947,34.1943,34.2491,50000.0
2010-03-25 13:30:00,37.52,37.53,37.34,37.39,98000.0,34.2399,34.2491,34.0757,34.1213,98000.0
2010-03-25 14:00:00,37.4,37.46,37.29,37.32,123500.0,34.1304,34.1852,34.03,34.0574,123500.0
2010-03-25 14:30:00,37.32,37.36,37.24,37.32,117400.0,34.0574,34.0939,33.9844,34.0574,117400.0
2010-03-25 15:00:00,37.31,37.4,37.3,37.3,128600.0,34.0483,34.1304,34.0392,34.0392,128600.0
2010-03-25 15:30:00,37.3,37.32,37.1,37.12,412600.0,34.0392,34.0574,33.8566,33.8749,412600.0
2010-03-26 09:30:00,37.11,37.35,37.11,37.27,118400.0,33.8658,34.0848,33.8658,34.0118,118400.0
2010-03-26 10:00:00,37.28,37.32,37.26,37.28,177900.0,34.0209,34.0574,34.0027,34.0209,177900.0
2010-03-26 10:30:00,37.28,37.31,37.24,37.27,136000.0,34.0209,34.0483,33.9844,34.0118,136000.0
2010-03-26 11:00:00,37.26,37.3,37.25,37.29,141900.0,34.0027,34.0392,33.9935,34.03,141900.0
2010-03-26 11:30:00,37.3,37.31,37.25,37.27,108900.0,34.0392,34.0483,33.9935,34.0118,108900.0
2010-03-26 12:00:00,37.27,37.27,37.14,37.17,141800.0,34.0118,34.0118,33.8932,33.9205,141800.0
2010-03-26 12:30:00,37.17,37.17,37.06,37.09,145000.0,33.9205,33.9205,33.8201,33.8475,145000.0
2010-03-26 13:00:00,37.09,37.17,37.0,37.16,158800.0,33.8475,33.9205,33.7654,33.9114,158800.0
2010-03-26 13:30:00,37.16,37.23,37.15,37.2,170800.0,33.9114,33.9753,33.9023,33.9479,170800.0
2010-03-26 14:00:00,37.2,37.31,37.18,37.29,169100.0,33.9479,34.0483,33.9297,34.03,169100.0
2010-03-26 14:30:00,37.29,37.3,37.22,37.24,84400.0,34.03,34.0392,33.9662,33.9844,84400.0
2010-03-26 15:00:00,37.24,37.26,37.2,37.24,107400.0,33.9844,34.0027,33.9479,33.9844,107400.0
2010-03-26 15:30:00,37.23,37.28,37.16,37.26,329500.0,33.9753,34.0209,33.9114,34.0027,329500.0
2010-03-29 09:30:00,37.36,37.46,37.27,37.31,121400.0,34.0939,34.1852,34.0118,34.0483,121400.0
2010-03-29 10:00:00,37.32,37.36,37.27,37.29,126500.0,34.0574,34.0939,34.0118,34.03,126500.0
2010-03-29 10:30:00,37.3,37.39,37.25,37.39,124800.0,34.0392,34.1213,33.9935,34.1213,124800.0
2010-03-29 11:00:00,37.39,37.39,37.34,37.36,85900.0,34.1213,34.1213,34.0757,34.0939,85900.0
2010-03-29 11:30:00,37.37,37.37,37.32,37.32,45500.0,34.103,34.103,34.0574,34.0574,45500.0
2010-03-29 12:00:00,37.33,37.38,37.32,37.35,71700.0,34.0665,34.1122,34.0574,34.0848,71700.0
2010-03-29 12:30:00,37.35,37.37,37.28,37.29,72100.0,34.0848,34.103,34.0209,34.03,72100.0
2010-03-29 13:00:00,37.3,37.33,37.28,37.31,60200.0,34.0392,34.0665,34.0209,34.0483,60200.0
2010-03-29 13:30:00,37.32,37.34,37.28,37.32,69200.0,34.0574,34.0757,34.0209,34.0574,69200.0
2010-03-29 14:00:00,37.32,37.38,37.32,37.36,85300.0,34.0574,34.1122,34.0574,34.0939,85300.0
2010-03-29 14:30:00,37.36,37.38,37.31,37.35,113800.0,34.0939,34.1122,34.0483,34.0848,113800.0
2010-03-29 15:00:00,37.35,37.39,37.33,37.37,884200.0,34.0848,34.1213,34.0665,34.103,884200.0
2010-03-29 15:30:00,37.37,37.38,37.31,37.35,251100.0,34.103,34.1122,34.0483,34.0848,251100.0
2010-03-30 09:30:00,37.3,37.4,37.21,37.27,147500.0,34.0392,34.1304,33.957,34.0118,147500.0
2010-03-30 10:00:00,37.28,37.35,37.2,37.2,106900.0,34.0209,34.0848,33.9479,33.9479,106900.0
2010-03-30 10:30:00,37.2,37.22,37.17,37.18,173400.0,33.9479,33.9662,33.9205,33.9297,173400.0
2010-03-30 11:00:00,37.19,37.2,37.14,37.16,167400.0,33.9388,33.9479,33.8932,33.9114,167400.0
2010-03-30 11:30:00,37.17,37.21,37.12,37.2,89100.0,33.9205,33.957,33.8749,33.9479,89100.0
2010-03-30 12:00:00,37.21,37.32,37.21,37.31,118100.0,33.957,34.0574,33.957,34.0483,118100.0
2010-03-30 12:30:00,37.31,37.31,37.25,37.25,69200.0,34.0483,34.0483,33.9935,33.9935,69200.0
2010-03-30 13:00:00,37.25,37.26,37.19,37.19,96200.0,33.9935,34.0027,33.9388,33.9388,96200.0
2010-03-30 13:30:00,37.2,37.25,37.17,37.22,109700.0,33.9479,33.9935,33.9205,33.9662,109700.0
2010-03-30 14:00:00,37.21,37.25,37.21,37.23,68300.0,33.957,33.9935,33.957,33.9753,68300.0
2010-03-30 14:30:00,37.23,37.3,37.23,37.25,68300.0,33.9753,34.0392,33.9753,33.9935,68300.0
2010-03-30 15:00:00,37.26,37.28,37.24,37.28,111300.0,34.0027,34.0209,33.9844,34.0209,111300.0
2010-03-30 15:30:00,37.28,37.29,37.2,37.2,321100.0,34.0209,34.03,33.9479,33.9479,321100.0
2010-03-31 09:30:00,37.05,37.25,37.05,37.19,184200.0,33.811,33.9935,33.811,33.9388,184200.0
2010-03-31 10:00:00,37.2,37.46,37.18,37.46,385600.0,33.9479,34.1852,33.9297,34.1852,385600.0
2010-03-31 10:30:00,37.46,37.5,37.34,37.38,184000.0,34.1852,34.2217,34.0757,34.1122,184000.0
2010-03-31 11:00:00,37.38,37.45,37.35,37.42,120000.0,34.1122,34.176,34.0848,34.1487,120000.0
2010-03-31 11:30:00,37.41,37.48,37.39,37.41,122300.0,34.1395,34.2034,34.1213,34.1395,122300.0
2010-03-31 12:00:00,37.41,37.47,37.36,37.39,164200.0,34.1395,34.1943,34.0939,34.1213,164200.0
2010-03-31 12:30:00,37.39,37.46,37.38,37.41,219100.0,34.1213,34.1852,34.1122,34.1395,219100.0
2010-03-31 13:00:00,37.4,37.46,37.39,37.45,122500.0,34.1304,34.1852,34.1213,34.176,122500.0
2010-03-31 13:30:00,37.46,37.49,37.45,37.46,82100.0,34.1852,34.2126,34.176,34.1852,82100.0
2010-03-31 14:00:00,37.46,37.49,37.42,37.42,98100.0,34.1852,34.2126,34.1487,34.1487,98100.0
2010-03-31 14:30:00,37.43,37.43,37.29,37.3,144100.0,34.1578,34.1578,34.03,34.0392,144100.0
2010-03-31 15:00:00,37.3,37.32,37.24,37.32,333500.0,34.0392,34.0574,33.9844,34.0574,333500.0
2010-03-31 15:30:00,37.34,37.35,37.2,37.3,393200.0,34.0757,34.0848,33.9479,34.0392,393200.0
2010-04-01 09:30:00,37.48,37.71,37.4,37.64,103100.0,34.2034,34.4133,34.1304,34.3494,103100.0
2010-04-01 10:00:00,37.64,37.71,37.63,37.66,88900.0,34.3494,34.4133,34.3403,34.3677,88900.0
2010-04-01 10:30:00,37.66,37.69,37.62,37.69,140400.0,34.3677,34.3951,34.3312,34.3951,140400.0
2010-04-01 11:00:00,37.68,37.75,37.67,37.73,138900.0,34.3859,34.4498,34.3768,34.4316,138900.0
2010-04-01 11:30:00,37.73,37.79,37.71,37.75,52100.0,34.4316,34.4863,34.4133,34.4498,52100.0
2010-04-01 12:00:00,37.76,37.85,37.74,37.85,89200.0,34.4589,34.5411,34.4407,34.5411,89200.0
2010-04-01 12:30:00,37.84,37.89,37.82,37.82,128500.0,34.532,34.5776,34.5137,34.5137,128500.0
2010-04-01 13:00:00,37.82,37.84,37.8,37.83,75700.0,34.5137,34.532,34.4955,34.5228,75700.0
2010-04-01 13:30:00,37.83,37.84,37.75,37.76,97000.0,34.5228,34.532,34.4498,34.4589,97000.0
2010-04-01 14:00:00,37.76,37.77,37.72,37.72,135500.0,34.4589,34.4681,34.4224,34.4224,135500.0
2010-04-01 14:30:00,37.72,37.73,37.68,37.69,154300.0,34.4224,34.4316,34.3859,34.3951,154300.0
2010-04-01 15:00:00,37.68,37.71,37.64,37.71,185400.0,34.3859,34.4133,34.3494,34.4133,185400.0
2010-04-01 15:30:00,37.7,37.87,37.7,37.87,335700.0,34.4042,34.5593,34.4042,34.5593,335700.0
2010-04-05 09:30:00,37.96,38.0,37.83,37.99,151400.0,34.6415,34.678,34.5228,34.6688,151400.0
2010-04-05 10:00:00,37.99,38.23,37.97,38.18,101800.0,34.6688,34.8879,34.6506,34.8422,101800.0
2010-04-05 10:30:00,38.18,38.3,38.15,38.24,107800.0,34.8422,34.9517,34.8149,34.897,107800.0
2010-04-05 11:00:00,38.24,38.32,38.22,38.29,74000.0,34.897,34.97,34.8787,34.9426,74000.0
2010-04-05 11:30:00,38.29,38.31,38.24,38.3,86600.0,34.9426,34.9609,34.897,34.9517,86600.0
2010-04-05 12:00:00,38.3,38.3,38.27,38.29,52900.0,34.9517,34.9517,34.9244,34.9426,52900.0
2010-04-05 12:30:00,38.29,38.33,38.29,38.29,44100.0,34.9426,34.9791,34.9426,34.9426,44100.0
2010-04-05 13:00:00,38.29,38.37,38.28,38.35,109700.0,34.9426,35.0156,34.9335,34.9974,109700.0
2010-04-05 13:30:00,38.36,38.38,38.3,38.36,70200.0,35.0065,35.0247,34.9517,35.0065,70200.0
2010-04-05 14:00:00,38.36,38.44,38.35,38.44,85300.0,35.0065,35.0795,34.9974,35.0795,85300.0
2010-04-05 14:30:00,38.43,38.46,38.37,38.38,119600.0,35.0704,35.0978,35.0156,35.0247,119600.0
2010-04-05 15:00:00,38.38,38.38,38.32,38.33,163900.0,35.0247,35.0247,34.97,34.9791,163900.0
2010-04-05 15:30:00,38.33,38.43,38.32,38.43,494000.0,34.9791,35.0704,34.97,35.0704,494000.0
2010-04-06 09:30:00,38.19,38.27,38.1,38.13,138300.0,34.8514,34.9244,34.7692,34.7966,138300.0
2010-04-06 10:00:00,38.12,38.24,38.06,38.24,121000.0,34.7875,34.897,34.7327,34.897,121000.0
2010-04-06 10:30:00,38.24,38.29,38.21,38.25,96300.0,34.897,34.9426,34.8696,34.9061,96300.0
2010-04-06 11:00:00,38.26,38.35,38.22,38.33,90000.0,34.9152,34.9974,34.8787,34.9791,90000.0
2010-04-06 11:30:00,38.33,38.4,38.31,38.34,95300.0,34.9791,35.043,34.9609,34.9882,95300.0
2010-04-06 12:00:00,38.34,38.34,38.3,38.31,53400.0,34.9882,34.9882,34.9517,34.9609,53400.0
2010-04-06 12:30:00,38.31,38.32,38.27,38.31,49600.0,34.9609,34.97,34.9244,34.9609,49600.0
2010-04-06 13:00:00,38.32,38.33,38.26,38.26,56500.0,34.97,34.9791,34.9152,34.9152,56500.0
2010-04-06 13:30:00,38.27,38.27,38.24,38.25,59000.0,34.9244,34.9244,34.897,34.9061,59000.0
2010-04-06 14:00:00,38.25,38.32,38.24,38.28,108200.0,34.9061,34.97,34.897,34.9335,108200.0
2010-04-06 14:30:00,38.29,38.32,38.27,38.29,81800.0,34.9426,34.97,34.9244,34.9426,81800.0
2010-04-06 15:00:00,38.28,38.29,38.25,38.26,106900.0,34.9335,34.9426,34.9061,34.9152,106900.0
2010-04-06 15:30:00,38.26,38.29,38.25,38.27,341500.0,34.9152,34.9426,34.9061,34.9244,341500.0
2010-04-07 09:30:00,38.14,38.15,37.98,38.13,115800.0,34.8057,34.8149,34.6597,34.7966,115800.0
2010-04-07 10:00:00,38.13,38.22,38.1,38.22,102900.0,34.7966,34.8787,34.7692,34.8787,102900.0
2010-04-07 10:30:00,38.22,38.24,38.06,38.13,93200.0,34.8787,34.897,34.7327,34.7966,93200.0
2010-04-07 11:00:00,38.14,38.3,38.07,38.3,111700.0,34.8057,34.9517,34.7418,34.9517,111700.0
2010-04-07 11:30:00,38.29,38.29,38.21,38.25,64600.0,34.9426,34.9426,34.8696,34.9061,64600.0
2010-04-07 12:00:00,38.25,38.28,38.2,38.21,65600.0,34.9061,34.9335,34.8605,34.8696,65600.0
2010-04-07 12:30:00,38.2,38.24,38.19,38.22,45400.0,34.8605,34.897,34.8514,34.8787,45400.0
2010-04-07 13:00:00,38.24,38.3,38.23,38.28,77200.0,34.897,34.9517,34.8879,34.9335,77200.0
2010-04-07 13:30:00,38.28,38.28,38.2,38.23,69300.0,34.9335,34.9335,34.8605,34.8879,69300.0
2010-04-07 14:00:00,38.23,38.24,38.12,38.15,80400.0,34.8879,34.897,34.7875,34.8149,80400.0
2010-04-07 14:30:00,38.15,38.15,38.06,38.08,112200.0,34.8149,34.8149,34.7327,34.751,112200.0
2010-04-07 15:00:00,38.07,38.07,37.84,37.95,175700.0,34.7418,34.7418,34.532,34.6323,175700.0
2010-04-07 15:30:00,37.95,38.09,37.93,38.08,289100.0,34.6323,34.7601,34.6141,34.751,289100.0
2010-04-08 09:30:00,37.98,37.99,37.76,37.83,107800.0,34.6597,34.6688,34.4589,34.5228,107800.0
2010-04-08 10:00:00,37.83,37.92,37.81,37.87,91500.0,34.5228,34.605,34.5046,34.5593,91500.0
2010-04-08 10:30:00,37.87,37.96,37.87,37.92,100400.0,34.5593,34.6415,34.5593,34.605,100400.0
2010-04-08 11:00:00,37.91,37.96,37.86,37.86,78600.0,34.5958,34.6415,34.5502,34.5502,78600.0
2010-04-08 11:30:00,37.87,37.92,37.85,37.9,113700.0,34.5593,34.605,34.5411,34.5867,113700.0
2010-04-08 12:00:00,37.91,38.0,37.9,37.99,72900.0,34.5958,34.678,34.5867,34.6688,72900.0
2010-04-08 12:30:00,37.99,38.0,37.97,37.99,52000.0,34.6688,34.678,34.6506,34.6688,52000.0
2010-04-08 13:00:00,38.0,38.06,38.0,38.02,75600.0,34.678,34.7327,34.678,34.6962,75600.0
2010-04-08 13:30:00,38.02,38.07,38.0,38.0,115300.0,34.6962,34.7418,34.678,34.678,115300.0
2010-04-08 14:00:00,38.01,38.06,37.99,38.04,79000.0,34.6871,34.7327,34.6688,34.7145,79000.0
2010-04-08 14:30:00,38.04,38.05,37.99,38.02,101400.0,34.7145,34.7236,34.6688,34.6962,101400.0
2010-04-08 15:00:00,38.02,38.04,37.98,37.98,117100.0,34.6962,34.7145,34.6597,34.6597,117100.0
2010-04-08 15:30:00,37.98,38.05,37.98,38.03,363800.0,34.6597,34.7236,34.6597,34.7053,363800.0
2010-04-09 09:30:00,38.07,38.26,38.0,38.23,154600.0,34.7418,34.9152,34.678,34.8879,154600.0
2010-04-09 10:00:00,38.23,38.24,38.12,38.14,166100.0,34.8879,34.897,34.7875,34.8057,166100.0
2010-04-09 10:30:00,38.14,38.25,38.14,38.16,227400.0,34.8057,34.9061,34.8057,34.824,227400.0
2010-04-09 11:00:00,38.16,38.26,38.14,38.26,132800.0,34.824,34.9152,34.8057,34.9152,132800.0
2010-04-09 11:30:00,38.26,38.31,38.23,38.31,157100.0,34.9152,34.9609,34.8879,34.9609,157100.0
2010-04-09 12:00:00,38.31,38.41,38.31,38.4,87900.0,34.9609,35.0521,34.9609,35.043,87900.0
2010-04-09 12:30:00,38.4,38.41,38.38,38.39,89300.0,35.043,35.0521,35.0247,35.0339,89300.0
2010-04-09 13:00:00,38.39,38.4,38.37,38.38,76400.0,35.0339,35.043,35.0156,35.0247,76400.0
2010-04-09 13:30:00,38.38,38.43,38.37,38.41,85800.0,35.0247,35.0704,35.0156,35.0521,85800.0
2010-04-09 14:00:00,38.41,38.48,38.37,38.45,118900.0,35.0521,35.116,35.0156,35.0886,118900.0
2010-04-09 14:30:00,38.45,38.47,38.43,38.43,126900.0,35.0886,35.1069,35.0704,35.0704,126900.0
2010-04-09 15:00:00,38.44,38.46,38.35,38.38,164700.0,35.0795,35.0978,34.9974,35.0247,164700.0
2010-04-09 15:30:00,38.37,38.45,38.33,38.44,375100.0,35.0156,35.0886,34.9791,35.0795,375100.0
2010-04-12 09:30:00,38.37,38.66,38.37,38.42,51200.0,35.0156,35.2803,35.0156,35.0613,51200.0
2010-04-12 10:00:00,38.43,38.56,38.4,38.47,78100.0,35.0704,35.189,35.043,35.1069,78100.0
2010-04-12 10:30:00,38.47,38.48,38.4,38.47,70300.0,35.1069,35.116,35.043,35.1069,70300.0
2010-04-12 11:00:00,38.46,38.49,38.35,38.36,57000.0,35.0978,35.1251,34.9974,35.0065,57000.0
2010-04-12 11:30:00,38.36,38.43,38.32,38.39,75000.0,35.0065,35.0704,34.97,35.0339,75000.0
2010-04-12 12:00:00,38.4,38.41,38.37,38.38,47800.0,35.043,35.0521,35.0156,35.0247,47800.0
2010-04-12 12:30:00,38.39,38.43,38.38,38.42,35900.0,35.0339,35.0704,35.0247,35.0613,35900.0
2010-04-12 13:00:00,38.42,38.45,38.41,38.42,61900.0,35.0613,35.0886,35.0521,35.0613,61900.0
2010-04-12 13:30:00,38.43,38.46,38.41,38.41,83700.0,35.0704,35.0978,35.0521,35.0521,83700.0
2010-04-12 14:00:00,38.42,38.44,38.4,38.43,65300.0,35.0613,35.0795,35.043,35.0704,65300.0
2010-04-12 14:30:00,38.42,38.43,38.38,38.42,51700.0,35.0613,35.0704,35.0247,35.0613,51700.0
2010-04-12 15:00:00,38.43,38.44,38.37,38.39,116200.0,35.0704,35.0795,35.0156,35.0339,116200.0
2010-04-12 15:30:00,38.39,38.45,38.38,38.44,219600.0,35.0339,35.0886,35.0247,35.0795,219600.0
2010-04-13 09:30:00,38.45,38.48,38.29,38.39,126100.0,35.0886,35.116,34.9426,35.0339,126100.0
2010-04-13 10:00:00,38.4,38.43,38.27,38.29,81500.0,35.043,35.0704,34.9244,34.9426,81500.0
2010-04-13 10:30:00,38.29,38.35,38.22,38.33,83600.0,34.9426,34.9974,34.8787,34.9791,83600.0
2010-04-13 11:00:00,38.32,38.38,38.29,38.36,66100.0,34.97,35.0247,34.9426,35.0065,66100.0
2010-04-13 11:30:00,38.36,38.38,38.32,38.34,42100.0,35.0065,35.0247,34.97,34.9882,42100.0
2010-04-13 12:00:00,38.34,38.42,38.31,38.41,78400.0,34.9882,35.0613,34.9609,35.0521,78400.0
2010-04-13 12:30:00,38.41,38.43,38.37,38.41,40500.0,35.0521,35.0704,35.0156,35.0521,40500.0
2010-04-13 13:00:00,38.41,38.44,38.38,38.38,54000.0,35.0521,35.0795,35.0247,35.0247,54000.0
2010-04-13 13:30:00,38.38,38.42,38.34,38.39,111300.0,35.0247,35.0613,34.9882,35.0339,111300.0
2010-04-13 14:00:00,38.38,38.45,38.35,38.41,86900.0,35.0247,35.0886,34.9974,35.0521,86900.0
2010-04-13 14:30:00,38.41,38.5,38.41,38.47,63700.0,35.0521,35.1343,35.0521,35.1069,63700.0
2010-04-13 15:00:00,38.48,38.54,38.47,38.54,139400.0,35.116,35.1708,35.1069,35.1708,139400.0
2010-04-13 15:30:00,38.54,38.55,38.5,38.5,271800.0,35.1708,35.1799,35.1343,35.1343,271800.0
2010-04-14 09:30:00,38.8,38.8,38.51,38.61,111100.0,35.408,35.408,35.1434,35.2346,111100.0
2010-04-14 10:00:00,38.61,38.68,38.5,38.56,138900.0,35.2346,35.2985,35.1343,35.189,138900.0
2010-04-14 10:30:00,38.56,38.7,38.55,38.69,128300.0,35.189,35.3168,35.1799,35.3076,128300.0
2010-04-14 11:00:00,38.69,38.75,38.67,38.74,91000.0,35.3076,35.3624,35.2894,35.3533,91000.0
2010-04-14 11:30:00,38.74,38.78,38.73,38.77,68700.0,35.3533,35.3898,35.3441,35.3807,68700.0
2010-04-14 12:00:00,38.77,38.84,38.76,38.82,73300.0,35.3807,35.4445,35.3715,35.4263,73300.0
2010-04-14 12:30:00,38.82,38.88,38.82,38.88,59300.0,35.4263,35.481,35.4263,35.481,59300.0
2010-04-14 13:00:00,38.88,38.9,38.85,38.87,42000.0,35.481,35.4993,35.4537,35.4719,42000.0
2010-04-14 13:30:00,38.87,38.9,38.83,38.86,59400.0,35.4719,35.4993,35.4354,35.4628,59400.0
2010-04-14 14:00:00,38.85,38.88,38.82,38.85,106200.0,35.4537,35.481,35.4263,35.4537,106200.0
2010-04-14 14:30:00,38.86,38.89,38.84,38.87,77300.0,35.4628,35.4902,35.4445,35.4719,77300.0
2010-04-14 15:00:00,38.88,38.88,38.84,38.86,114400.0,35.481,35.481,35.4445,35.4628,114400.0
2010-04-14 15:30:00,38.87,38.92,38.86,38.91,289800.0,35.4719,35.5175,35.4628,35.5084,289800.0
2010-04-15 09:30:00,38.8,38.9,38.73,38.76,107400.0,35.408,35.4993,35.3441,35.3715,107400.0
2010-04-15 10:00:00,38.76,38.88,38.67,38.82,86100.0,35.3715,35.481,35.2894,35.4263,86100.0
2010-04-15 10:30:00,38.82,38.92,38.82,38.91,81200.0,35.4263,35.5175,35.4263,35.5084,81200.0
2010-04-15 11:00:00,38.92,38.94,38.82,38.83,66100.0,35.5175,35.5358,35.4263,35.4354,66100.0
2010-04-15 11:30:00,38.82,38.87,38.76,38.81,82100.0,35.4263,35.4719,35.3715,35.4172,82100.0
2010-04-15 12:00:00,38.81,38.83,38.75,38.78,84900.0,35.4172,35.4354,35.3624,35.3898,84900.0
2010-04-15 12:30:00,38.79,38.82,38.77,38.8,52300.0,35.3989,35.4263,35.3807,35.408,52300.0
2010-04-15 13:00:00,38.81,38.88,38.78,38.87,72900.0,35.4172,35.481,35.3898,35.4719,72900.0
2010-04-15 13:30:00,38.87,38.89,38.83,38.85,66400.0,35.4719,35.4902,35.4354,35.4537,66400.0
2010-04-15 14:00:00,38.85,38.91,38.84,38.86,78100.0,35.4537,35.5084,35.4445,35.4628,78100.0
2010-04-15 14:30:00,38.86,38.91,38.84,38.91,71000.0,35.4628,35.5084,35.4445,35.5084,71000.0
2010-04-15 15:00:00,38.91,38.91,38.83,38.84,84700.0,35.5084,35.5084,35.4354,35.4445,84700.0
2010-04-15 15:30:00,38.84,38.85,38.79,38.83,289000.0,35.4445,35.4537,35.3989,35.4354,289000.0
2010-04-16 09:30:00,38.48,38.71,38.47,38.47,368600.0,35.116,35.3259,35.1069,35.1069,368600.0
2010-04-16 10:00:00,38.46,38.71,38.46,38.65,97200.0,35.0978,35.3259,35.0978,35.2711,97200.0
2010-04-16 10:30:00,38.66,38.7,38.23,38.45,263300.0,35.2803,35.3168,34.8879,35.0886,263300.0
2010-04-16 11:00:00,38.45,38.5,37.88,38.0,335800.0,35.0886,35.1343,34.5685,34.678,335800.0
2010-04-16 11:30:00,38.02,38.03,37.86,37.95,335700.0,34.6962,34.7053,34.5502,34.6323,335700.0
2010-04-16 12:00:00,37.94,37.95,37.8,37.88,237400.0,34.6232,34.6323,34.4955,34.5685,237400.0
2010-04-16 12:30:00,37.88,37.95,37.75,37.94,161400.0,34.5685,34.6323,34.4498,34.6232,161400.0
2010-04-16 13:00:00,37.93,37.97,37.88,37.89,168300.0,34.6141,34.6506,34.5685,34.5776,168300.0
2010-04-16 13:30:00,37.9,37.95,37.85,37.92,111000.0,34.5867,34.6323,34.5411,34.605,111000.0
2010-04-16 14:00:00,37.91,38.19,37.9,38.17,167500.0,34.5958,34.8514,34.5867,34.8331,167500.0
2010-04-16 14:30:00,38.17,38.18,37.9,37.91,130500.0,34.8331,34.8422,34.5867,34.5958,130500.0
2010-04-16 15:00:00,37.92,37.99,37.86,37.95,211200.0,34.605,34.6688,34.5502,34.6323,211200.0
2010-04-16 15:30:00,37.94,38.04,37.79,37.81,576900.0,34.6232,34.7145,34.4863,34.5046,576900.0
2010-04-19 09:30:00,37.56,37.82,37.49,37.76,121600.0,34.2764,34.5137,34.2126,34.4589,121600.0
2010-04-19 10:00:00,37.78,37.94,37.78,37.92,105700.0,34.4772,34.6232,34.4772,34.605,105700.0
2010-04-19 10:30:00,37.91,37.96,37.84,37.89,89600.0,34.5958,34.6415,34.532,34.5776,89600.0
2010-04-19 11:00:00,37.89,37.92,37.8,37.82,77000.0,34.5776,34.605,34.4955,34.5137,77000.0
2010-04-19 11:30:00,37.82,37.85,37.68,37.71,133700.0,34.5137,34.5411,34.3859,34.4133,133700.0
2010-04-19 12:00:00,37.72,37.81,37.69,37.78,159300.0,34.4224,34.5046,34.3951,34.4772,159300.0
2010-04-19 12:30:00,37.78,37.92,37.77,37.9,73500.0,34.4772,34.605,34.4681,34.5867,73500.0
2010-04-19 13:00:00,37.9,37.94,37.82,37.9,79400.0,34.5867,34.6232,34.5137,34.5867,79400.0
2010-04-19 13:30:00,37.91,37.93,37.75,37.76,83600.0,34.5958,34.6141,34.4498,34.4589,83600.0
2010-04-19 14:00:00,37.75,37.98,37.75,37.96,120300.0,34.4498,34.6597,34.4498,34.6415,120300.0
2010-04-19 14:30:00,37.97,38.06,37.95,38.05,119600.0,34.6506,34.7327,34.6323,34.7236,119600.0
2010-04-19 15:00:00,38.07,38.13,38.04,38.11,145400.0,34.7418,34.7966,34.7145,34.7784,145400.0
2010-04-19 15:30:00,38.11,38.19,38.04,38.19,356700.0,34.7784,34.8514,34.7145,34.8514,356700.0
2010-04-20 09:30:00,38.47,38.6,38.37,38.48,129900.0,35.1069,35.2255,35.0156,35.116,129900.0
2010-04-20 10:00:00,38.48,38.55,38.36,38.4,105100.0,35.116,35.1799,35.0065,35.043,105100.0
2010-04-20 10:30:00,38.4,38.46,38.36,38.44,80600.0,35.043,35.0978,35.0065,35.0795,80600.0
2010-04-20 11:00:00,38.44,38.53,38.4,38.53,79200.0,35.0795,35.1616,35.043,35.1616,79200.0
2010-04-20 11:30:00,38.54,38.55,38.47,38.51,87000.0,35.1708,35.1799,35.1069,35.1434,87000.0
2010-04-20 12:00:00,38.51,38.63,38.51,38.58,72000.0,35.1434,35.2529,35.1434,35.2073,72000.0
2010-04-20 12:30:00,38.57,38.58,38.5,38.54,34100.0,35.1981,35.2073,35.1343,35.1708,34100.0
2010-04-20 13:00:00,38.54,38.58,38.51,38.54,26900.0,35.1708,35.2073,35.1434,35.1708,26900.0
2010-04-20 13:30:00,38.55,38.58,38.51,38.52,42700.0,35.1799,35.2073,35.1434,35.1525,42700.0
2010-04-20 14:00:00,38.53,38.57,38.48,38.54,61000.0,35.1616,35.1981,35.116,35.1708,61000.0
2010-04-20 14:30:00,38.54,38.65,38.53,38.64,73900.0,35.1708,35.2711,35.1616,35.262,73900.0
2010-04-20 15:00:00,38.65,38.67,38.57,38.6,99700.0,35.2711,35.2894,35.1981,35.2255,99700.0
2010-04-20 15:30:00,38.6,38.68,38.58,38.68,273700.0,35.2255,35.2985,35.2073,35.2985,273700.0
2010-04-21 09:30:00,38.63,38.7,38.52,38.62,112900.0,35.2529,35.3168,35.1525,35.2438,112900.0
2010-04-21 10:00:00,38.61,38.7,38.55,38.63,68400.0,35.2346,35.3168,35.1799,35.2529,68400.0
2010-04-21 10:30:00,38.62,38.68,38.55,38.61,99100.0,35.2438,35.2985,35.1799,35.2346,99100.0
2010-04-21 11:00:00,38.61,38.65,38.52,38.54,97600.0,35.2346,35.2711,35.1525,35.1708,97600.0
2010-04-21 11:30:00,38.55,38.55,38.43,38.51,89100.0,35.1799,35.1799,35.0704,35.1434,89100.0
2010-04-21 12:00:00,38.51,38.58,38.49,38.54,92400.0,35.1434,35.2073,35.1251,35.1708,92400.0
2010-04-21 12:30:00,38.55,38.58,38.47,38.47,143400.0,35.1799,35.2073,35.1069,35.1069,143400.0
2010-04-21 13:00:00,38.47,38.53,38.45,38.51,85400.0,35.1069,35.1616,35.0886,35.1434,85400.0
2010-04-21 13:30:00,38.5,38.56,38.49,38.54,81400.0,35.1343,35.189,35.1251,35.1708,81400.0
2010-04-21 14:00:00,38.54,38.56,38.25,38.27,154500.0,35.1708,35.189,34.9061,34.9244,154500.0
2010-04-21 14:30:00,38.26,38.33,38.19,38.32,121500.0,34.9152,34.9791,34.8514,34.97,121500.0
2010-04-21 15:00:00,38.33,38.4,38.32,38.38,133600.0,34.9791,35.043,34.97,35.0247,133600.0
2010-04-21 15:30:00,38.38,38.57,38.38,38.55,333000.0,35.0247,35.1981,35.0247,35.1799,333000.0
2010-04-22 09:30:00,38.26,38.41,37.8,37.8,201000.0,34.9152,35.0521,34.4955,34.4955,201000.0
2010-04-22 10:00:00,37.8,37.91,37.65,37.84,295200.0,34.4955,34.5958,34.3586,34.532,295200.0
2010-04-22 10:30:00,37.85,37.89,37.75,37.78,223700.0,34.5411,34.5776,34.4498,34.4772,223700.0
2010-04-22 11:00:00,37.77,37.83,37.72,37.73,118400.0,34.4681,34.5228,34.4224,34.4316,118400.0
2010-04-22 11:30:00,37.74,37.75,37.68,37.74,170200.0,34.4407,34.4498,34.3859,34.4407,170200.0
2010-04-22 12:00:00,37.74,37.92,37.73,37.9,98600.0,34.4407,34.605,34.4316,34.5867,98600.0
2010-04-22 12:30:00,37.89,38.01,37.88,37.95,66600.0,34.5776,34.6871,34.5685,34.6323,66600.0
2010-04-22 13:00:00,37.95,38.15,37.95,38.11,105500.0,34.6323,34.8149,34.6323,34.7784,105500.0
2010-04-22 13:30:00,38.11,38.2,38.04,38.19,80000.0,34.7784,34.8605,34.7145,34.8514,80000.0
2010-04-22 14:00:00,38.19,38.21,38.05,38.12,102500.0,34.8514,34.8696,34.7236,34.7875,102500.0
2010-04-22 14:30:00,38.12,38.12,38.03,38.09,97500.0,34.7875,34.7875,34.7053,34.7601,97500.0
2010-04-22 15:00:00,38.09,38.12,38.04,38.05,202400.0,34.7601,34.7875,34.7145,34.7236,202400.0
2010-04-22 15:30:00,38.04,38.1,37.99,38.0,804200.0,34.7145,34.7692,34.6688,34.678,804200.0
2010-04-23 09:30:00,37.93,38.11,37.81,37.97,154600.0,34.6141,34.7784,34.5046,34.6506,154600.0
2010-04-23 10:00:00,37.97,38.24,37.97,38.11,158100.0,34.6506,34.897,34.6506,34.7784,158100.0
2010-04-23 10:30:00,38.11,38.22,38.05,38.14,131900.0,34.7784,34.8787,34.7236,34.8057,131900.0
2010-04-23 11:00:00,38.14,38.16,38.03,38.06,105500.0,34.8057,34.824,34.7053,34.7327,105500.0
2010-04-23 11:30:00,38.06,38.14,38.03,38.14,86600.0,34.7327,34.8057,34.7053,34.8057,86600.0
2010-04-23 12:00:00,38.14,38.18,38.11,38.15,89900.0,34.8057,34.8422,34.7784,34.8149,89900.0
2010-04-23 12:30:00,38.17,38.22,38.15,38.2,71400.0,34.8331,34.8787,34.8149,34.8605,71400.0
2010-04-23 13:00:00,38.2,38.24,38.18,38.19,89600.0,34.8605,34.897,34.8422,34.8514,89600.0
2010-04-23 13:30:00,38.19,38.22,38.18,38.19,88200.0,34.8514,34.8787,34.8422,34.8514,88200.0
2010-04-23 14:00:00,38.18,38.24,38.17,38.22,104900.0,34.8422,34.897,34.8331,34.8787,104900.0
2010-04-23 14:30:00,38.22,38.31,38.17,38.27,177200.0,34.8787,34.9609,34.8331,34.9244,177200.0
2010-04-23 15:00:00,38.28,38.28,38.24,38.27,122000.0,34.9335,34.9335,34.897,34.9244,122000.0
2010-04-23 15:30:00,38.28,38.37,38.26,38.34,351200.0,34.9335,35.0156,34.9152,34.9882,351200.0
2010-04-26 09:30:00,38.26,38.42,38.26,38.33,117800.0,34.9152,35.0613,34.9152,34.9791,117800.0
2010-04-26 10:00:00,38.34,38.48,38.32,38.43,80600.0,34.9882,35.116,34.97,35.0704,80600.0
2010-04-26 10:30:00,38.43,38.5,38.38,38.47,140300.0,35.0704,35.1343,35.0247,35.1069,140300.0
2010-04-26 11:00:00,38.48,38.56,38.45,38.5,80100.0,35.116,35.189,35.0886,35.1343,80100.0
2010-04-26 11:30:00,38.5,38.52,38.49,38.51,108900.0,35.1343,35.1525,35.1251,35.1434,108900.0
2010-04-26 12:00:00,38.51,38.52,38.47,38.48,127600.0,35.1434,35.1525,35.1069,35.116,127600.0
2010-04-26 12:30:00,38.49,38.52,38.48,38.52,79300.0,35.1251,35.1525,35.116,35.1525,79300.0
2010-04-26 13:00:00,38.51,38.54,38.49,38.49,87000.0,35.1434,35.1708,35.1251,35.1251,87000.0
2010-04-26 13:30:00,38.49,38.53,38.46,38.51,109800.0,35.1251,35.1616,35.0978,35.1434,109800.0
2010-04-26 14:00:00,38.51,38.54,38.46,38.53,136900.0,35.1434,35.1708,35.0978,35.1616,136900.0
2010-04-26 14:30:00,38.53,38.56,38.53,38.53,163800.0,35.1616,35.189,35.1616,35.1616,163800.0
2010-04-26 15:00:00,38.53,38.55,38.4,38.46,350100.0,35.1616,35.1799,35.043,35.0978,350100.0
2010-04-26 15:30:00,38.46,38.55,38.45,38.52,620000.0,35.0978,35.1799,35.0886,35.1525,620000.0
2010-04-27 09:30:00,38.21,38.24,37.95,38.02,191300.0,34.8696,34.897,34.6323,34.6962,191300.0
2010-04-27 10:00:00,38.01,38.11,37.95,38.01,96100.0,34.6871,34.7784,34.6323,34.6871,96100.0
2010-04-27 10:30:00,38.01,38.16,37.99,38.14,116900.0,34.6871,34.824,34.6688,34.8057,116900.0
2010-04-27 11:00:00,38.16,38.17,37.75,37.75,264000.0,34.824,34.8331,34.4498,34.4498,264000.0
2010-04-27 11:30:00,37.75,37.8,37.63,37.7,247600.0,34.4498,34.4955,34.3403,34.4042,247600.0
2010-04-27 12:00:00,37.7,37.73,37.6,37.71,202500.0,34.4042,34.4316,34.3129,34.4133,202500.0
2010-04-27 12:30:00,37.7,37.79,37.69,37.74,104800.0,34.4042,34.4863,34.3951,34.4407,104800.0
2010-04-27 13:00:00,37.74,37.86,37.73,37.83,110400.0,34.4407,34.5502,34.4316,34.5228,110400.0
2010-04-27 13:30:00,37.84,37.91,37.79,37.85,105800.0,34.532,34.5958,34.4863,34.5411,105800.0
2010-04-27 14:00:00,37.85,37.86,37.73,37.73,109900.0,34.5411,34.5502,34.4316,34.4316,109900.0
2010-04-27 14:30:00,37.73,37.74,37.63,37.66,177600.0,34.4316,34.4407,34.3403,34.3677,177600.0
2010-04-27 15:00:00,37.67,37.75,37.61,37.65,197600.0,34.3768,34.4498,34.3221,34.3586,197600.0
2010-04-27 15:30:00,37.65,37.66,37.31,37.4,960000.0,34.3586,34.3677,34.0483,34.1304,960000.0
2010-04-28 09:30:00,37.68,37.76,37.43,37.53,263300.0,34.3859,34.4589,34.1578,34.2491,263300.0
2010-04-28 10:00:00,37.53,37.59,37.4,37.42,196000.0,34.2491,34.3038,34.1304,34.1487,196000.0
2010-04-28 10:30:00,37.42,37.47,37.29,37.47,346900.0,34.1487,34.1943,34.03,34.1943,346900.0
2010-04-28 11:00:00,37.47,37.59,37.25,37.38,335500.0,34.1943,34.3038,33.9935,34.1122,335500.0
2010-04-28 11:30:00,37.38,37.38,37.15,37.23,365200.0,34.1122,34.1122,33.9023,33.9753,365200.0
2010-04-28 12:00:00,37.24,37.39,37.2,37.35,193000.0,33.9844,34.1213,33.9479,34.0848,193000.0
2010-04-28 12:30:00,37.34,37.38,37.25,37.28,138400.0,34.0757,34.1122,33.9935,34.0209,138400.0
2010-04-28 13:00:00,37.29,37.33,37.25,37.3,134500.0,34.03,34.0665,33.9935,34.0392,134500.0
2010-04-28 13:30:00,37.31,37.36,37.28,37.32,115400.0,34.0483,34.0939,34.0209,34.0574,115400.0
2010-04-28 14:00:00,37.33,37.4,37.25,37.28,337500.0,34.0665,34.1304,33.9935,34.0209,337500.0
2010-04-28 14:30:00,37.28,37.37,37.22,37.24,412700.0,34.0209,34.103,33.9662,33.9844,412700.0
2010-04-28 15:00:00,37.24,37.3,37.23,37.25,300300.0,33.9844,34.0392,33.9753,33.9935,300300.0
2010-04-28 15:30:00,37.25,37.28,37.1,37.28,993800.0,33.9935,34.0209,33.8566,34.0209,993800.0
2010-04-29 09:30:00,37.63,37.67,37.42,37.6,252300.0,34.3403,34.3768,34.1487,34.3129,252300.0
2010-04-29 10:00:00,37.61,37.67,37.52,37.65,125900.0,34.3221,34.3768,34.2399,34.3586,125900.0
2010-04-29 10:30:00,37.66,37.73,37.57,37.73,141900.0,34.3677,34.4316,34.2856,34.4316,141900.0
2010-04-29 11:00:00,37.73,37.77,37.56,37.68,201500.0,34.4316,34.4681,34.2764,34.3859,201500.0
2010-04-29 11:30:00,37.69,37.78,37.66,37.76,67300.0,34.3951,34.4772,34.3677,34.4589,67300.0
2010-04-29 12:00:00,37.76,37.8,37.62,37.65,97700.0,34.4589,34.4955,34.3312,34.3586,97700.0
2010-04-29 12:30:00,37.65,37.75,37.6,37.64,146900.0,34.3586,34.4498,34.3129,34.3494,146900.0
2010-04-29 13:00:00,37.65,37.88,37.61,37.86,245200.0,34.3586,34.5685,34.3221,34.5502,245200.0
2010-04-29 13:30:00,37.85,37.92,37.84,37.91,128300.0,34.5411,34.605,34.532,34.5958,128300.0
2010-04-29 14:00:00,37.91,38.01,37.9,37.95,105000.0,34.5958,34.6871,34.5867,34.6323,105000.0
2010-04-29 14:30:00,37.94,37.96,37.76,37.81,198300.0,34.6232,34.6415,34.4589,34.5046,198300.0
2010-04-29 15:00:00,37.82,37.83,37.72,37.75,144000.0,34.5137,34.5228,34.4224,34.4498,144000.0
2010-04-29 15:30:00,37.76,37.82,37.7,37.81,519700.0,34.4589,34.5137,34.4042,34.5046,519700.0
2010-04-30 09:30:00,37.74,37.87,37.25,37.26,148500.0,34.4407,34.5593,33.9935,34.0027,148500.0
2010-04-30 10:00:00,37.26,37.28,37.0,37.24,258900.0,34.0027,34.0209,33.7654,33.9844,258900.0
2010-04-30 10:30:00,37.26,37.57,37.21,37.51,147500.0,34.0027,34.2856,33.957,34.2308,147500.0
2010-04-30 11:00:00,37.53,37.58,37.43,37.45,93600.0,34.2491,34.2947,34.1578,34.176,93600.0
2010-04-30 11:30:00,37.45,37.56,37.44,37.53,61900.0,34.176,34.2764,34.1669,34.2491,61900.0
2010-04-30 12:00:00,37.53,37.54,37.25,37.27,115900.0,34.2491,34.2582,33.9935,34.0118,115900.0
2010-04-30 12:30:00,37.28,37.38,37.21,37.24,100300.0,34.0209,34.1122,33.957,33.9844,100300.0
2010-04-30 13:00:00,37.24,37.35,37.24,37.34,101800.0,33.9844,34.0848,33.9844,34.0757,101800.0
2010-04-30 13:30:00,37.34,37.39,37.29,37.31,128900.0,34.0757,34.1213,34.03,34.0483,128900.0
2010-04-30 14:00:00,37.3,37.4,37.25,37.37,86300.0,34.0392,34.1304,33.9935,34.103,86300.0
2010-04-30 14:30:00,37.37,37.38,37.23,37.24,151500.0,34.103,34.1122,33.9753,33.9844,151500.0
2010-04-30 15:00:00,37.23,37.35,37.23,37.27,203600.0,33.9753,34.0848,33.9753,34.0118,203600.0
2010-04-30 15:30:00,37.26,37.33,37.19,37.21,666400.0,34.0027,34.0665,33.9388,33.957,666400.0
2010-05-03 09:30:00,39.0,39.47,37.37,37.53,263600.0,35.5905,36.0195,34.103,34.2491,263600.0
2010-05-03 10:00:00,37.54,37.55,37.25,37.41,275000.0,34.2582,34.2673,33.9935,34.1395,275000.0
2010-05-03 10:30:00,37.42,37.46,37.15,37.16,192200.0,34.1487,34.1852,33.9023,33.9114,192200.0
2010-05-03 11:00:00,37.15,37.22,37.07,37.21,166100.0,33.9023,33.9662,33.8293,33.957,166100.0
2010-05-03 11:30:00,37.21,37.22,37.07,37.17,112300.0,33.957,33.9662,33.8293,33.9205,112300.0
2010-05-03 12:00:00,37.18,37.41,37.17,37.4,111300.0,33.9297,34.1395,33.9205,34.1304,111300.0
2010-05-03 12:30:00,37.41,37.44,37.31,37.43,99800.0,34.1395,34.1669,34.0483,34.1578,99800.0
2010-05-03 13:00:00,37.44,37.44,37.31,37.33,89100.0,34.1669,34.1669,34.0483,34.0665,89100.0
2010-05-03 13:30:00,37.34,37.4,37.27,37.31,132500.0,34.0757,34.1304,34.0118,34.0483,132500.0
2010-05-03 14:00:00,37.31,37.53,37.29,37.51,195600.0,34.0483,34.2491,34.03,34.2308,195600.0
2010-05-03 14:30:00,37.51,37.52,37.44,37.44,142300.0,34.2308,34.2399,34.1669,34.1669,142300.0
2010-05-03 15:00:00,37.45,37.46,37.21,37.26,236200.0,34.176,34.1852,33.957,34.0027,236200.0
2010-05-03 15:30:00,37.27,37.44,37.25,37.44,463400.0,34.0118,34.1669,33.9935,34.1669,463400.0
2010-05-04 09:30:00,37.07,37.07,36.27,36.66,197200.0,33.8293,33.8293,33.0992,33.4551,197200.0
2010-05-04 10:00:00,36.67,36.71,36.55,36.58,173600.0,33.4642,33.5007,33.3547,33.3821,173600.0
2010-05-04 10:30:00,36.57,36.59,36.34,36.36,242800.0,33.373,33.3912,33.1631,33.1813,242800.0
2010-05-04 11:00:00,36.36,36.4,36.19,36.2,190800.0,33.1813,33.2178,33.0262,33.0353,190800.0
2010-05-04 11:30:00,36.2,36.34,36.19,36.27,114900.0,33.0353,33.1631,33.0262,33.0992,114900.0
2010-05-04 12:00:00,36.28,36.28,36.0,36.03,192400.0,33.1083,33.1083,32.8528,32.8802,192400.0
2010-05-04 12:30:00,36.02,36.15,36.0,36.09,212900.0,32.8711,32.9897,32.8528,32.9349,212900.0
2010-05-04 13:00:00,36.09,36.14,36.03,36.13,150700.0,32.9349,32.9806,32.8802,32.9714,150700.0
2010-05-04 13:30:00,36.14,36.25,36.13,36.17,97500.0,32.9806,33.081,32.9714,33.0079,97500.0
2010-05-04 14:00:00,36.18,36.19,36.01,36.01,151000.0,33.0171,33.0262,32.8619,32.8619,151000.0
2010-05-04 14:30:00,36.02,36.09,35.97,35.97,251800.0,32.8711,32.9349,32.8254,32.8254,251800.0
2010-05-04 15:00:00,35.97,36.02,35.9,35.96,245300.0,32.8254,32.8711,32.7616,32.8163,245300.0
2010-05-04 15:30:00,35.96,36.16,35.87,36.11,663700.0,32.8163,32.9988,32.7342,32.9532,663700.0
2010-05-05 09:30:00,35.63,35.99,35.48,35.86,303100.0,32.5152,32.8437,32.3783,32.7251,303100.0
2010-05-05 10:00:00,35.85,36.08,35.81,35.89,241100.0,32.7159,32.9258,32.6794,32.7524,241100.0
2010-05-05 10:30:00,35.89,36.12,35.86,35.96,141000.0,32.7524,32.9623,32.7251,32.8163,141000.0
2010-05-05 11:00:00,35.95,35.96,35.78,35.88,125600.0,32.8072,32.8163,32.652,32.7433,125600.0
2010-05-05 11:30:00,35.88,36.08,35.81,36.07,136400.0,32.7433,32.9258,32.6794,32.9167,136400.0
2010-05-05 12:00:00,36.07,36.16,36.02,36.04,112100.0,32.9167,32.9988,32.8711,32.8893,112100.0
2010-05-05 12:30:00,36.06,36.12,35.91,35.96,83200.0,32.9076,32.9623,32.7707,32.8163,83200.0
2010-05-05 13:00:00,35.95,36.03,35.85,35.97,104600.0,32.8072,32.8802,32.7159,32.8254,104600.0
2010-05-05 13:30:00,35.97,36.06,35.89,36.0,83800.0,32.8254,32.9076,32.7524,32.8528,83800.0
2010-05-05 14:00:00,36.0,36.02,35.88,35.89,129800.0,32.8528,32.8711,32.7433,32.7524,129800.0
2010-05-05 14:30:00,35.89,35.9,35.69,35.81,208100.0,32.7524,32.7616,32.5699,32.6794,208100.0
2010-05-05 15:00:00,35.81,35.85,35.69,35.76,260900.0,32.6794,32.7159,32.5699,32.6338,260900.0
2010-05-05 15:30:00,35.76,35.88,35.7,35.86,618700.0,32.6338,32.7433,32.579,32.7251,618700.0
2010-05-06 09:30:00,35.66,36.01,35.63,35.95,153400.0,32.5425,32.8619,32.5152,32.8072,153400.0
2010-05-06 10:00:00,35.95,36.07,35.87,35.89,175400.0,32.8072,32.9167,32.7342,32.7524,175400.0
2010-05-06 10:30:00,35.89,35.96,35.63,35.71,177700.0,32.7524,32.8163,32.5152,32.5882,177700.0
2010-05-06 11:00:00,35.71,35.72,35.51,35.67,205200.0,32.5882,32.5973,32.4056,32.5517,205200.0
2010-05-06 11:30:00,35.68,35.68,35.42,35.51,165400.0,32.5608,32.5608,32.3235,32.4056,165400.0
2010-05-06 12:00:00,35.51,35.69,35.5,35.59,143000.0,32.4056,32.5699,32.3965,32.4787,143000.0
2010-05-06 12:30:00,35.59,35.65,35.43,35.5,173700.0,32.4787,32.5334,32.3326,32.3965,173700.0
2010-05-06 13:00:00,35.51,35.53,35.23,35.38,240200.0,32.4056,32.4239,32.1501,32.287,240200.0
2010-05-06 13:30:00,35.39,35.39,35.06,35.11,237700.0,32.2961,32.2961,31.995,32.0406,237700.0
2010-05-06 14:00:00,35.12,35.17,34.56,34.68,527800.0,32.0497,32.0954,31.5387,31.6482,527800.0
2010-05-06 14:30:00,34.68,34.68,32.71,33.75,928300.0,31.6482,31.6482,29.8504,30.7995,928300.0
2010-05-06 15:00:00,33.75,34.38,33.5,33.77,1144600.0,30.7995,31.3744,30.5714,30.8178,1144600.0
2010-05-06 15:30:00,33.77,34.24,33.75,33.92,1328200.0,30.8178,31.2467,30.7995,30.9546,1328200.0
2010-05-07 09:30:00,33.98,34.62,33.89,34.2,438600.0,31.0094,31.5935,30.9273,31.2102,438600.0
2010-05-07 10:00:00,34.15,34.15,33.3,33.48,557900.0,31.1645,31.1645,30.3889,30.5531,557900.0
2010-05-07 10:30:00,33.5,33.77,33.41,33.55,462700.0,30.5714,30.8178,30.4892,30.617,462700.0
2010-05-07 11:00:00,33.53,34.27,33.45,33.78,453200.0,30.5987,31.2741,30.5257,30.8269,453200.0
2010-05-07 11:30:00,33.78,34.08,33.55,33.95,325000.0,30.8269,31.1007,30.617,30.982,325000.0
2010-05-07 12:00:00,33.95,34.26,33.83,33.87,363600.0,30.982,31.2649,30.8725,30.909,363600.0
2010-05-07 12:30:00,33.86,34.02,33.74,33.78,264800.0,30.8999,31.0459,30.7904,30.8269,264800.0
2010-05-07 13:00:00,33.77,33.88,33.57,33.7,292000.0,30.8178,30.9181,30.6352,30.7539,292000.0
2010-05-07 13:30:00,33.69,33.93,33.66,33.82,340700.0,30.7448,30.9638,30.7174,30.8634,340700.0
2010-05-07 14:00:00,33.81,33.86,33.44,33.5,419100.0,30.8543,30.8999,30.5166,30.5714,419100.0
2010-05-07 14:30:00,33.5,33.69,33.41,33.53,312600.0,30.5714,30.7448,30.4892,30.5987,312600.0
2010-05-07 15:00:00,33.52,33.64,33.39,33.51,475000.0,30.5896,30.6991,30.471,30.5805,475000.0
2010-05-07 15:30:00,33.51,33.68,33.36,33.63,856900.0,30.5805,30.7356,30.4436,30.69,856900.0
2010-05-10 09:30:00,35.17,35.23,34.14,34.73,731200.0,32.0954,32.1501,31.1554,31.6938,731200.0
2010-05-10 10:00:00,34.72,34.78,34.6,34.61,432400.0,31.6847,31.7395,31.5752,31.5843,432400.0
2010-05-10 10:30:00,34.61,34.74,34.47,34.56,331400.0,31.5843,31.703,31.4566,31.5387,331400.0
2010-05-10 11:00:00,34.57,34.78,34.56,34.76,191300.0,31.5478,31.7395,31.5387,31.7212,191300.0
2010-05-10 11:30:00,34.76,34.78,34.69,34.75,184600.0,31.7212,31.7395,31.6573,31.7121,184600.0
2010-05-10 12:00:00,34.76,34.77,34.7,34.75,126500.0,31.7212,31.7303,31.6665,31.7121,126500.0
2010-05-10 12:30:00,34.74,34.78,34.67,34.67,120800.0,31.703,31.7395,31.6391,31.6391,120800.0
2010-05-10 13:00:00,34.68,34.7,34.42,34.58,186200.0,31.6482,31.6665,31.4109,31.557,186200.0
2010-05-10 13:30:00,34.58,34.67,34.46,34.52,147000.0,31.557,31.6391,31.4474,31.5022,147000.0
2010-05-10 14:00:00,34.52,34.69,34.42,34.61,124200.0,31.5022,31.6573,31.4109,31.5843,124200.0
2010-05-10 14:30:00,34.62,34.72,34.55,34.71,111100.0,31.5935,31.6847,31.5296,31.6756,111100.0
2010-05-10 15:00:00,34.71,34.73,34.5,34.69,208200.0,31.6756,31.6938,31.4839,31.6573,208200.0
2010-05-10 15:30:00,34.68,34.98,34.59,34.97,693200.0,31.6482,31.922,31.5661,31.9129,693200.0
2010-05-11 09:30:00,34.56,34.87,34.51,34.81,205100.0,31.5387,31.8216,31.4931,31.7668,205100.0
2010-05-11 10:00:00,34.78,34.99,34.66,34.93,215700.0,31.7395,31.9311,31.63,31.8764,215700.0
2010-05-11 10:30:00,34.93,35.0,34.86,34.88,155600.0,31.8764,31.9402,31.8125,31.8307,155600.0
2010-05-11 11:00:00,34.88,35.06,34.88,35.03,126900.0,31.8307,31.995,31.8307,31.9676,126900.0
2010-05-11 11:30:00,35.03,35.1,34.94,35.05,149800.0,31.9676,32.0315,31.8855,31.9859,149800.0
2010-05-11 12:00:00,35.05,35.18,35.04,35.11,127400.0,31.9859,32.1045,31.9767,32.0406,127400.0
2010-05-11 12:30:00,35.1,35.26,35.05,35.2,140600.0,32.0315,32.1775,31.9859,32.1227,140600.0
2010-05-11 13:00:00,35.21,35.24,35.13,35.22,101300.0,32.1319,32.1593,32.0589,32.141,101300.0
2010-05-11 13:30:00,35.22,35.37,35.17,35.19,161400.0,32.141,32.2779,32.0954,32.1136,161400.0
2010-05-11 14:00:00,35.19,35.23,34.96,35.05,203400.0,32.1136,32.1501,31.9037,31.9859,203400.0
2010-05-11 14:30:00,35.04,35.1,34.92,35.0,203000.0,31.9767,32.0315,31.8672,31.9402,203000.0
2010-05-11 15:00:00,35.0,35.0,34.81,34.94,282800.0,31.9402,31.9402,31.7668,31.8855,282800.0
2010-05-11 15:30:00,34.93,35.07,34.88,34.88,473600.0,31.8764,32.0041,31.8307,31.8307,473600.0
2010-05-12 09:30:00,34.98,35.22,34.9,35.16,126300.0,31.922,32.141,31.849,32.0862,126300.0
2010-05-12 10:00:00,35.17,35.24,35.07,35.14,91400.0,32.0954,32.1593,32.0041,32.068,91400.0
2010-05-12 10:30:00,35.15,35.18,34.94,35.02,249200.0,32.0771,32.1045,31.8855,31.9585,249200.0
2010-05-12 11:00:00,35.01,35.21,34.93,34.93,159200.0,31.9494,32.1319,31.8764,31.8764,159200.0
2010-05-12 11:30:00,34.94,35.04,34.93,35.04,106400.0,31.8855,31.9767,31.8764,31.9767,106400.0
2010-05-12 12:00:00,35.04,35.13,35.01,35.13,78000.0,31.9767,32.0589,31.9494,32.0589,78000.0
2010-05-12 12:30:00,35.14,35.23,35.1,35.22,67000.0,32.068,32.1501,32.0315,32.141,67000.0
2010-05-12 13:00:00,35.21,35.37,35.19,35.3,150000.0,32.1319,32.2779,32.1136,32.214,150000.0
2010-05-12 13:30:00,35.3,35.36,35.24,35.24,246700.0,32.214,32.2688,32.1593,32.1593,246700.0
2010-05-12 14:00:00,35.24,35.36,35.22,35.36,93100.0,32.1593,32.2688,32.141,32.2688,93100.0
2010-05-12 14:30:00,35.36,35.38,35.27,35.34,94100.0,32.2688,32.287,32.1866,32.2505,94100.0
2010-05-12 15:00:00,35.35,35.42,35.3,35.3,136500.0,32.2596,32.3235,32.214,32.214,136500.0
2010-05-12 15:30:00,35.3,35.37,35.2,35.35,345800.0,32.214,32.2779,32.1227,32.2596,345800.0
2010-05-13 09:30:00,35.19,35.35,35.02,35.03,87800.0,32.1136,32.2596,31.9585,31.9676,87800.0
2010-05-13 10:00:00,35.01,35.15,34.97,35.07,111500.0,31.9494,32.0771,31.9129,32.0041,111500.0
2010-05-13 10:30:00,35.07,35.14,35.01,35.07,92300.0,32.0041,32.068,31.9494,32.0041,92300.0
2010-05-13 11:00:00,35.06,35.13,35.0,35.09,69100.0,31.995,32.0589,31.9402,32.0224,69100.0
2010-05-13 11:30:00,35.09,35.11,35.01,35.04,78100.0,32.0224,32.0406,31.9494,31.9767,78100.0
2010-05-13 12:00:00,35.03,35.12,35.02,35.09,69400.0,31.9676,32.0497,31.9585,32.0224,69400.0
2010-05-13 12:30:00,35.09,35.13,35.02,35.05,46900.0,32.0224,32.0589,31.9585,31.9859,46900.0
2010-05-13 13:00:00,35.04,35.19,35.02,35.16,45700.0,31.9767,32.1136,31.9585,32.0862,45700.0
2010-05-13 13:30:00,35.16,35.21,35.14,35.19,66800.0,32.0862,32.1319,32.068,32.1136,66800.0
2010-05-13 14:00:00,35.2,35.26,35.2,35.22,86900.0,32.1227,32.1775,32.1227,32.141,86900.0
2010-05-13 14:30:00,35.22,35.23,35.05,35.1,138300.0,32.141,32.1501,31.9859,32.0315,138300.0
2010-05-13 15:00:00,35.1,35.14,34.95,35.01,272400.0,32.0315,32.068,31.8946,31.9494,272400.0
2010-05-13 15:30:00,35.02,35.04,34.85,34.88,556300.0,31.9585,31.9767,31.8033,31.8307,556300.0
2010-05-14 09:30:00,34.72,34.73,34.28,34.48,163100.0,31.6847,31.6938,31.2832,31.4657,163100.0
2010-05-14 10:00:00,34.47,34.5,34.26,34.32,204200.0,31.4566,31.4839,31.2649,31.3197,204200.0
2010-05-14 10:30:00,34.31,34.4,34.25,34.26,102500.0,31.3106,31.3927,31.2558,31.2649,102500.0
2010-05-14 11:00:00,34.25,34.26,33.98,34.11,217000.0,31.2558,31.2649,31.0094,31.128,217000.0
2010-05-14 11:30:00,34.11,34.21,34.04,34.1,108600.0,31.128,31.2193,31.0642,31.1189,108600.0
2010-05-14 12:00:00,34.1,34.19,33.92,34.12,148000.0,31.1189,31.201,30.9546,31.1372,148000.0
2010-05-14 12:30:00,34.13,34.16,34.03,34.13,183500.0,31.1463,31.1737,31.055,31.1463,183500.0
2010-05-14 13:00:00,34.13,34.19,34.0,34.04,111800.0,31.1463,31.201,31.0277,31.0642,111800.0
2010-05-14 13:30:00,34.03,34.08,33.96,34.04,115100.0,31.055,31.1007,30.9912,31.0642,115100.0
2010-05-14 14:00:00,34.04,34.08,33.9,34.0,232300.0,31.0642,31.1007,30.9364,31.0277,232300.0
2010-05-14 14:30:00,34.02,34.09,33.98,34.0,158100.0,31.0459,31.1098,31.0094,31.0277,158100.0
2010-05-14 15:00:00,34.0,34.07,33.9,33.97,430500.0,31.0277,31.0915,30.9364,31.0003,430500.0
2010-05-14 15:30:00,33.98,34.15,33.93,34.12,681800.0,31.0094,31.1645,30.9638,31.1372,681800.0
2010-05-17 09:30:00,34.1,34.55,34.02,34.07,878800.0,31.1189,31.5296,31.0459,31.0915,878800.0
2010-05-17 10:00:00,34.07,34.19,33.99,34.1,409900.0,31.0915,31.201,31.0185,31.1189,409900.0
2010-05-17 10:30:00,34.1,34.14,33.92,33.92,175300.0,31.1189,31.1554,30.9546,30.9546,175300.0
2010-05-17 11:00:00,33.92,33.95,33.66,33.74,166500.0,30.9546,30.982,30.7174,30.7904,166500.0
2010-05-17 11:30:00,33.73,33.79,33.54,33.58,192100.0,30.7813,30.836,30.6079,30.6444,192100.0
2010-05-17 12:00:00,33.58,33.58,33.34,33.37,284200.0,30.6444,30.6444,30.4254,30.4527,284200.0
2010-05-17 12:30:00,33.37,33.5,33.35,33.39,139500.0,30.4527,30.5714,30.4345,30.471,139500.0
2010-05-17 13:00:00,33.39,33.54,33.34,33.52,135700.0,30.471,30.6079,30.4254,30.5896,135700.0
2010-05-17 13:30:00,33.51,33.61,33.43,33.57,127600.0,30.5805,30.6717,30.5075,30.6352,127600.0
2010-05-17 14:00:00,33.57,33.7,33.56,33.59,131300.0,30.6352,30.7539,30.6261,30.6535,131300.0
2010-05-17 14:30:00,33.59,33.87,33.59,33.85,231200.0,30.6535,30.909,30.6535,30.8908,231200.0
2010-05-17 15:00:00,33.85,33.98,33.67,33.71,328400.0,30.8908,31.0094,30.7265,30.763,328400.0
2010-05-17 15:30:00,33.7,34.02,33.7,33.96,872800.0,30.7539,31.0459,30.7539,30.9912,872800.0
2010-05-18 09:30:00,34.29,34.44,34.22,34.25,220200.0,31.2923,31.4292,31.2284,31.2558,220200.0
2010-05-18 10:00:00,34.26,34.35,34.24,34.26,174300.0,31.2649,31.3471,31.2467,31.2649,174300.0
2010-05-18 10:30:00,34.27,34.3,34.0,34.1,286100.0,31.2741,31.3014,31.0277,31.1189,286100.0
2010-05-18 11:00:00,34.1,34.2,34.05,34.14,236800.0,31.1189,31.2102,31.0733,31.1554,236800.0
2010-05-18 11:30:00,34.14,34.15,33.81,33.82,141300.0,31.1554,31.1645,30.8543,30.8634,141300.0
2010-05-18 12:00:00,33.81,33.95,33.76,33.93,185700.0,30.8543,30.982,30.8086,30.9638,185700.0
2010-05-18 12:30:00,33.93,34.06,33.9,33.91,244600.0,30.9638,31.0824,30.9364,30.9455,244600.0
2010-05-18 13:00:00,33.9,33.95,33.7,33.82,299500.0,30.9364,30.982,30.7539,30.8634,299500.0
2010-05-18 13:30:00,33.82,33.87,33.61,33.62,238200.0,30.8634,30.909,30.6717,30.6809,238200.0
2010-05-18 14:00:00,33.63,33.76,33.54,33.61,222400.0,30.69,30.8086,30.6079,30.6717,222400.0
2010-05-18 14:30:00,33.61,33.61,33.3,33.33,302600.0,30.6717,30.6717,30.3889,30.4162,302600.0
2010-05-18 15:00:00,33.34,33.48,33.19,33.19,360000.0,30.4254,30.5531,30.2885,30.2885,360000.0
2010-05-18 15:30:00,33.19,33.34,33.15,33.2,905300.0,30.2885,30.4254,30.252,30.2976,905300.0
2010-05-19 09:30:00,33.04,33.5,33.0,33.3,218400.0,30.1516,30.5714,30.1151,30.3889,218400.0
2010-05-19 10:00:00,33.3,33.32,32.89,33.03,344000.0,30.3889,30.4071,30.0147,30.1425,344000.0
2010-05-19 10:30:00,33.04,33.15,32.88,32.95,215800.0,30.1516,30.252,30.0056,30.0694,215800.0
2010-05-19 11:00:00,32.94,32.97,32.64,32.72,154200.0,30.0603,30.0877,29.7865,29.8596,154200.0
2010-05-19 11:30:00,32.73,32.79,32.54,32.76,201800.0,29.8687,29.9234,29.6953,29.8961,201800.0
2010-05-19 12:00:00,32.76,32.91,32.63,32.83,188000.0,29.8961,30.0329,29.7774,29.9599,188000.0
2010-05-19 12:30:00,32.83,33.09,32.76,33.08,226900.0,29.9599,30.1972,29.8961,30.1881,226900.0
2010-05-19 13:00:00,33.08,33.16,32.99,33.09,330200.0,30.1881,30.2611,30.106,30.1972,330200.0
2010-05-19 13:30:00,33.09,33.18,33.0,33.08,132100.0,30.1972,30.2793,30.1151,30.1881,132100.0
2010-05-19 14:00:00,33.07,33.2,32.96,33.03,163500.0,30.179,30.2976,30.0786,30.1425,163500.0
2010-05-19 14:30:00,33.03,33.19,32.97,33.05,176800.0,30.1425,30.2885,30.0877,30.1607,176800.0
2010-05-19 15:00:00,33.04,33.08,32.86,33.07,238200.0,30.1516,30.1881,29.9873,30.179,238200.0
2010-05-19 15:30:00,33.07,33.24,33.02,33.11,533700.0,30.179,30.3341,30.1333,30.2155,533700.0
2010-05-20 09:30:00,32.3,32.53,32.07,32.21,196900.0,29.4763,29.6862,29.2664,29.3941,196900.0
2010-05-20 10:00:00,32.18,32.21,31.64,31.76,417200.0,29.3668,29.3941,28.874,28.9835,417200.0
2010-05-20 10:30:00,31.77,31.95,31.66,31.82,504200.0,28.9926,29.1569,28.8922,29.0382,504200.0
2010-05-20 11:00:00,31.83,32.01,31.79,32.0,286200.0,29.0474,29.2116,29.0109,29.2025,286200.0
2010-05-20 11:30:00,32.0,32.06,31.74,31.76,256200.0,29.2025,29.2573,28.9652,28.9835,256200.0
2010-05-20 12:00:00,31.76,31.84,31.58,31.62,195300.0,28.9835,29.0565,28.8192,28.8557,195300.0
2010-05-20 12:30:00,31.62,31.68,31.31,31.35,233900.0,28.8557,28.9105,28.5728,28.6093,233900.0
2010-05-20 13:00:00,31.35,31.67,31.32,31.6,455100.0,28.6093,28.9013,28.5819,28.8375,455100.0
2010-05-20 13:30:00,31.59,31.79,31.57,31.62,387200.0,28.8283,29.0109,28.8101,28.8557,387200.0
2010-05-20 14:00:00,31.61,31.9,31.45,31.77,301900.0,28.8466,29.1112,28.7006,28.9926,301900.0
2010-05-20 14:30:00,31.76,32.04,31.71,31.77,579600.0,28.9835,29.239,28.9379,28.9926,579600.0
2010-05-20 15:00:00,31.79,31.91,31.67,31.84,348500.0,29.0109,29.1204,28.9013,29.0565,348500.0
2010-05-20 15:30:00,31.85,31.89,31.31,31.31,850300.0,29.0656,29.1021,28.5728,28.5728,850300.0
2010-05-21 09:30:00,30.84,31.43,30.52,31.35,939300.0,28.1439,28.6823,27.8519,28.6093,939300.0
2010-05-21 10:00:00,31.35,31.64,31.17,31.2,559000.0,28.6093,28.874,28.4451,28.4724,559000.0
2010-05-21 10:30:00,31.2,31.47,31.15,31.37,307500.0,28.4724,28.7188,28.4268,28.6276,307500.0
2010-05-21 11:00:00,31.37,31.71,31.37,31.6,214100.0,28.6276,28.9379,28.6276,28.8375,214100.0
2010-05-21 11:30:00,31.6,31.8,31.53,31.72,283900.0,28.8375,29.02,28.7736,28.947,283900.0
2010-05-21 12:00:00,31.71,31.85,31.64,31.82,209400.0,28.9379,29.0656,28.874,29.0382,209400.0
2010-05-21 12:30:00,31.81,31.9,31.72,31.73,253200.0,29.0291,29.1112,28.947,28.9561,253200.0
2010-05-21 13:00:00,31.73,31.8,31.61,31.63,209400.0,28.9561,29.02,28.8466,28.8648,209400.0
2010-05-21 13:30:00,31.64,31.79,31.6,31.7,234100.0,28.874,29.0109,28.8375,28.9287,234100.0
2010-05-21 14:00:00,31.7,31.76,31.55,31.65,288500.0,28.9287,28.9835,28.7918,28.8831,288500.0
2010-05-21 14:30:00,31.65,31.74,31.45,31.55,219900.0,28.8831,28.9652,28.7006,28.7918,219900.0
2010-05-21 15:00:00,31.55,31.63,31.36,31.52,297200.0,28.7918,28.8648,28.6184,28.7645,297200.0
2010-05-21 15:30:00,31.52,31.99,31.37,31.95,915400.0,28.7645,29.1934,28.6276,29.1569,915400.0
2010-05-24 09:30:00,31.89,32.12,31.44,31.49,274700.0,29.1021,29.312,28.6915,28.7371,274700.0
2010-05-24 10:00:00,31.51,31.73,31.45,31.72,228900.0,28.7553,28.9561,28.7006,28.947,228900.0
2010-05-24 10:30:00,31.73,31.92,31.71,31.78,171400.0,28.9561,29.1295,28.9379,29.0017,171400.0
2010-05-24 11:00:00,31.79,31.86,31.62,31.65,168200.0,29.0109,29.0747,28.8557,28.8831,168200.0
2010-05-24 11:30:00,31.66,31.88,31.63,31.84,123700.0,28.8922,29.093,28.8648,29.0565,123700.0
2010-05-24 12:00:00,31.83,31.94,31.8,31.85,125700.0,29.0474,29.1477,29.02,29.0656,125700.0
2010-05-24 12:30:00,31.85,31.9,31.77,31.86,144100.0,29.0656,29.1112,28.9926,29.0747,144100.0
2010-05-24 13:00:00,31.87,31.92,31.78,31.83,163400.0,29.0839,29.1295,29.0017,29.0474,163400.0
2010-05-24 13:30:00,31.83,31.87,31.66,31.75,156000.0,29.0474,29.0839,28.8922,28.9744,156000.0
2010-05-24 14:00:00,31.74,31.81,31.69,31.73,105200.0,28.9652,29.0291,28.9196,28.9561,105200.0
2010-05-24 14:30:00,31.74,31.82,31.64,31.65,163600.0,28.9652,29.0382,28.874,28.8831,163600.0
2010-05-24 15:00:00,31.65,31.66,31.52,31.6,178500.0,28.8831,28.8922,28.7645,28.8375,178500.0
2010-05-24 15:30:00,31.61,31.7,31.36,31.36,645100.0,28.8466,28.9287,28.6184,28.6184,645100.0
2010-05-25 09:30:00,30.51,30.78,30.22,30.43,312000.0,27.8428,28.0892,27.5781,27.7698,312000.0
2010-05-25 10:00:00,30.44,30.69,30.37,30.39,235700.0,27.7789,28.007,27.715,27.7332,235700.0
2010-05-25 10:30:00,30.39,30.49,30.31,30.41,139600.0,27.7332,27.8245,27.6602,27.7515,139600.0
2010-05-25 11:00:00,30.42,30.63,30.4,30.55,111500.0,27.7606,27.9523,27.7424,27.8793,111500.0
2010-05-25 11:30:00,30.55,30.63,30.44,30.62,100600.0,27.8793,27.9523,27.7789,27.9431,100600.0
2010-05-25 12:00:00,30.62,30.77,30.61,30.71,204100.0,27.9431,28.08,27.934,28.0253,204100.0
2010-05-25 12:30:00,30.7,30.82,30.67,30.77,267600.0,28.0161,28.1257,27.9888,28.08,267600.0
2010-05-25 13:00:00,30.75,30.79,30.66,30.73,239500.0,28.0618,28.0983,27.9796,28.0435,239500.0
2010-05-25 13:30:00,30.74,30.75,30.62,30.68,223100.0,28.0527,28.0618,27.9431,27.9979,223100.0
2010-05-25 14:00:00,30.67,30.89,30.61,30.84,173900.0,27.9888,28.1895,27.934,28.1439,173900.0
2010-05-25 14:30:00,30.86,31.15,30.79,31.07,314600.0,28.1622,28.4268,28.0983,28.3538,314600.0
2010-05-25 15:00:00,31.08,31.42,31.06,31.38,769800.0,28.3629,28.6732,28.3447,28.6367,769800.0
2010-05-25 15:30:00,31.37,31.54,31.32,31.52,922800.0,28.6276,28.7827,28.5819,28.7645,922800.0
2010-05-26 09:30:00,31.83,31.83,31.53,31.71,217800.0,29.0474,29.0474,28.7736,28.9379,217800.0
2010-05-26 10:00:00,31.73,31.81,31.64,31.68,193300.0,28.9561,29.0291,28.874,28.9105,193300.0
2010-05-26 10:30:00,31.67,31.83,31.66,31.7,133000.0,28.9013,29.0474,28.8922,28.9287,133000.0
2010-05-26 11:00:00,31.7,31.84,31.62,31.65,297100.0,28.9287,29.0565,28.8557,28.8831,297100.0
2010-05-26 11:30:00,31.64,31.95,31.53,31.75,428800.0,28.874,29.1569,28.7736,28.9744,428800.0
2010-05-26 12:00:00,31.75,31.85,31.7,31.74,82300.0,28.9744,29.0656,28.9287,28.9652,82300.0
2010-05-26 12:30:00,31.74,31.82,31.65,31.82,83500.0,28.9652,29.0382,28.8831,29.0382,83500.0
2010-05-26 13:00:00,31.83,31.86,31.77,31.81,135500.0,29.0474,29.0747,28.9926,29.0291,135500.0
2010-05-26 13:30:00,31.8,31.97,31.78,31.85,152800.0,29.02,29.1751,29.0017,29.0656,152800.0
2010-05-26 14:00:00,31.86,31.89,31.79,31.85,154300.0,29.0747,29.1021,29.0109,29.0656,154300.0
2010-05-26 14:30:00,31.85,31.87,31.6,31.67,277100.0,29.0656,29.0839,28.8375,28.9013,277100.0
2010-05-26 15:00:00,31.67,31.94,31.38,31.58,1122700.0,28.9013,29.1477,28.6367,28.8192,1122700.0
2010-05-26 15:30:00,31.57,31.75,31.38,31.47,1137000.0,28.8101,28.9744,28.6367,28.7188,1137000.0
2010-05-27 09:30:00,31.98,32.46,31.98,32.24,413700.0,29.2396,29.6784,29.2396,29.4773,413700.0
2010-05-27 10:00:00,32.23,32.51,32.1,32.51,266900.0,29.4681,29.7242,29.3493,29.7242,266900.0
2010-05-27 10:30:00,32.5,32.6,32.42,32.53,255000.0,29.715,29.8064,29.6419,29.7424,255000.0
2010-05-27 11:00:00,32.53,32.59,32.44,32.56,264400.0,29.7424,29.7973,29.6602,29.7699,264400.0
2010-05-27 11:30:00,32.56,32.58,32.41,32.55,196000.0,29.7699,29.7882,29.6327,29.7607,196000.0
2010-05-27 12:00:00,32.55,32.56,32.42,32.48,117600.0,29.7607,29.7699,29.6419,29.6967,117600.0
2010-05-27 12:30:00,32.48,32.49,32.4,32.4,107100.0,29.6967,29.7059,29.6236,29.6236,107100.0
2010-05-27 13:00:00,32.4,32.46,32.29,32.42,169100.0,29.6236,29.6784,29.523,29.6419,169100.0
2010-05-27 13:30:00,32.42,32.49,32.39,32.41,103400.0,29.6419,29.7059,29.6144,29.6327,103400.0
2010-05-27 14:00:00,32.42,32.64,32.42,32.57,226500.0,29.6419,29.843,29.6419,29.779,226500.0
2010-05-27 14:30:00,32.58,32.67,32.56,32.62,178100.0,29.7882,29.8704,29.7699,29.8247,178100.0
2010-05-27 15:00:00,32.62,32.75,32.6,32.68,234100.0,29.8247,29.9436,29.8064,29.8796,234100.0
2010-05-27 15:30:00,32.68,33.01,32.65,33.0,669200.0,29.8796,30.1813,29.8522,30.1722,669200.0
2010-05-28 09:30:00,32.89,32.9,32.38,32.6,256400.0,30.0716,30.0807,29.6053,29.8064,256400.0
2010-05-28 10:00:00,32.6,32.68,32.54,32.56,160800.0,29.8064,29.8796,29.7516,29.7699,160800.0
2010-05-28 10:30:00,32.56,32.68,32.49,32.55,159600.0,29.7699,29.8796,29.7059,29.7607,159600.0
2010-05-28 11:00:00,32.54,32.58,32.33,32.43,306600.0,29.7516,29.7882,29.5596,29.651,306600.0
2010-05-28 11:30:00,32.43,32.62,32.41,32.54,261700.0,29.651,29.8247,29.6327,29.7516,261700.0
2010-05-28 12:00:00,32.54,32.6,32.49,32.58,200300.0,29.7516,29.8064,29.7059,29.7882,200300.0
2010-05-28 12:30:00,32.57,32.6,32.27,32.43,412400.0,29.779,29.8064,29.5047,29.651,412400.0
2010-05-28 13:00:00,32.43,32.5,32.38,32.45,115500.0,29.651,29.715,29.6053,29.6693,115500.0
2010-05-28 13:30:00,32.45,32.46,32.35,32.37,253900.0,29.6693,29.6784,29.5779,29.5962,253900.0
2010-05-28 14:00:00,32.36,32.48,32.31,32.46,253700.0,29.587,29.6967,29.5413,29.6784,253700.0
2010-05-28 14:30:00,32.47,32.71,32.44,32.56,279700.0,29.6876,29.907,29.6602,29.7699,279700.0
2010-05-28 15:00:00,32.56,32.78,32.55,32.74,320900.0,29.7699,29.971,29.7607,29.9344,320900.0
2010-05-28 15:30:00,32.74,32.81,32.48,32.48,1010300.0,29.9344,29.9984,29.6967,29.6967,1010300.0
2010-06-01 09:30:00,32.23,32.25,31.98,32.05,334300.0,29.4681,29.4864,29.2396,29.3036,334300.0
2010-06-01 10:00:00,32.07,32.47,32.07,32.41,223500.0,29.3219,29.6876,29.3219,29.6327,223500.0
2010-06-01 10:30:00,32.41,32.51,32.39,32.4,188000.0,29.6327,29.7242,29.6144,29.6236,188000.0
2010-06-01 11:00:00,32.4,32.44,32.27,32.31,182200.0,29.6236,29.6602,29.5047,29.5413,182200.0
2010-06-01 11:30:00,32.31,32.33,32.02,32.04,541500.0,29.5413,29.5596,29.2761,29.2944,541500.0
2010-06-01 12:00:00,32.03,32.18,32.01,32.17,156800.0,29.2853,29.4224,29.267,29.4133,156800.0
2010-06-01 12:30:00,32.18,32.24,32.09,32.1,181800.0,29.4224,29.4773,29.3401,29.3493,181800.0
2010-06-01 13:00:00,32.09,32.24,32.08,32.21,206100.0,29.3401,29.4773,29.331,29.4499,206100.0
2010-06-01 13:30:00,32.22,32.26,32.15,32.16,217900.0,29.459,29.4956,29.395,29.4041,217900.0
2010-06-01 14:00:00,32.15,32.21,32.08,32.15,397800.0,29.395,29.4499,29.331,29.395,397800.0
2010-06-01 14:30:00,32.15,32.24,32.12,32.18,259800.0,29.395,29.4773,29.3676,29.4224,259800.0
2010-06-01 15:00:00,32.18,32.24,32.07,32.13,621500.0,29.4224,29.4773,29.3219,29.3767,621500.0
2010-06-01 15:30:00,32.12,32.24,31.85,31.87,1589500.0,29.3676,29.4773,29.1207,29.139,1589500.0
2010-06-02 09:30:00,31.99,32.17,31.96,32.12,337900.0,29.2487,29.4133,29.2213,29.3676,337900.0
2010-06-02 10:00:00,32.12,32.18,31.98,31.98,382400.0,29.3676,29.4224,29.2396,29.2396,382400.0
2010-06-02 10:30:00,31.98,32.14,31.96,32.07,168600.0,29.2396,29.3859,29.2213,29.3219,168600.0
2010-06-02 11:00:00,32.07,32.23,32.06,32.19,95900.0,29.3219,29.4681,29.3127,29.4316,95900.0
2010-06-02 11:30:00,32.18,32.31,32.17,32.26,79200.0,29.4224,29.5413,29.4133,29.4956,79200.0
2010-06-02 12:00:00,32.26,32.29,32.2,32.25,93700.0,29.4956,29.523,29.4407,29.4864,93700.0
2010-06-02 12:30:00,32.24,32.33,32.23,32.3,74300.0,29.4773,29.5596,29.4681,29.5321,74300.0
2010-06-02 13:00:00,32.3,32.33,32.18,32.2,166400.0,29.5321,29.5596,29.4224,29.4407,166400.0
2010-06-02 13:30:00,32.19,32.24,32.09,32.1,130300.0,29.4316,29.4773,29.3401,29.3493,130300.0
2010-06-02 14:00:00,32.1,32.11,31.99,32.0,324200.0,29.3493,29.3584,29.2487,29.2579,324200.0
2010-06-02 14:30:00,32.0,32.26,31.99,32.24,674900.0,29.2579,29.4956,29.2487,29.4773,674900.0
2010-06-02 15:00:00,32.24,32.39,32.24,32.36,344000.0,29.4773,29.6144,29.4773,29.587,344000.0
2010-06-02 15:30:00,32.37,32.63,32.29,32.62,765300.0,29.5962,29.8339,29.523,29.8247,765300.0
2010-06-03 09:30:00,32.7,32.72,32.47,32.67,187600.0,29.8979,29.9162,29.6876,29.8704,187600.0
2010-06-03 10:00:00,32.67,32.67,32.36,32.38,155500.0,29.8704,29.8704,29.587,29.6053,155500.0
2010-06-03 10:30:00,32.38,32.47,32.3,32.38,296600.0,29.6053,29.6876,29.5321,29.6053,296600.0
2010-06-03 11:00:00,32.39,32.46,32.31,32.32,212200.0,29.6144,29.6784,29.5413,29.5504,212200.0
2010-06-03 11:30:00,32.33,32.48,32.32,32.41,154000.0,29.5596,29.6967,29.5504,29.6327,154000.0
2010-06-03 12:00:00,32.41,32.42,32.23,32.27,163400.0,29.6327,29.6419,29.4681,29.5047,163400.0
2010-06-03 12:30:00,32.26,32.33,32.24,32.28,157400.0,29.4956,29.5596,29.4773,29.5139,157400.0
2010-06-03 13:00:00,32.29,32.3,32.2,32.25,117000.0,29.523,29.5321,29.4407,29.4864,117000.0
2010-06-03 13:30:00,32.25,32.42,32.25,32.31,148100.0,29.4864,29.6419,29.4864,29.5413,148100.0
2010-06-03 14:00:00,32.32,32.5,32.28,32.44,222900.0,29.5504,29.715,29.5139,29.6602,222900.0
2010-06-03 14:30:00,32.44,32.57,32.4,32.5,164600.0,29.6602,29.779,29.6236,29.715,164600.0
2010-06-03 15:00:00,32.51,32.56,32.36,32.54,245500.0,29.7242,29.7699,29.587,29.7516,245500.0
2010-06-03 15:30:00,32.54,32.6,32.43,32.55,662200.0,29.7516,29.8064,29.651,29.7607,662200.0
2010-06-04 09:30:00,31.86,32.12,31.86,31.93,332200.0,29.1299,29.3676,29.1299,29.1939,332200.0
2010-06-04 10:00:00,31.93,32.3,31.89,32.25,334200.0,29.1939,29.5321,29.1573,29.4864,334200.0
2010-06-04 10:30:00,32.24,32.3,32.12,32.13,270700.0,29.4773,29.5321,29.3676,29.3767,270700.0
2010-06-04 11:00:00,32.13,32.21,32.01,32.02,156700.0,29.3767,29.4499,29.267,29.2761,156700.0
2010-06-04 11:30:00,32.02,32.14,32.01,32.03,216900.0,29.2761,29.3859,29.267,29.2853,216900.0
2010-06-04 12:00:00,32.02,32.13,31.94,32.09,211100.0,29.2761,29.3767,29.203,29.3401,211100.0
2010-06-04 12:30:00,32.09,32.16,32.04,32.14,146400.0,29.3401,29.4041,29.2944,29.3859,146400.0
2010-06-04 13:00:00,32.15,32.16,31.97,32.05,144200.0,29.395,29.4041,29.2304,29.3036,144200.0
2010-06-04 13:30:00,32.04,32.05,31.9,31.92,177100.0,29.2944,29.3036,29.1664,29.1847,177100.0
2010-06-04 14:00:00,31.92,31.95,31.8,31.84,188800.0,29.1847,29.2121,29.075,29.1116,188800.0
2010-06-04 14:30:00,31.84,31.9,31.64,31.67,380800.0,29.1116,29.1664,28.9287,28.9561,380800.0
2010-06-04 15:00:00,31.66,31.81,31.6,31.66,403800.0,28.947,29.0841,28.8921,28.947,403800.0
2010-06-04 15:30:00,31.66,31.75,31.49,31.6,946500.0,28.947,29.0293,28.7916,28.8921,946500.0
2010-06-07 09:30:00,31.77,31.8,31.45,31.67,176100.0,29.0476,29.075,28.755,28.9561,176100.0
2010-06-07 10:00:00,31.66,31.83,31.6,31.73,161300.0,28.947,29.1024,28.8921,29.011,161300.0
2010-06-07 10:30:00,31.72,31.72,31.48,31.53,313500.0,29.0019,29.0019,28.7824,28.8281,313500.0
2010-06-07 11:00:00,31.53,31.62,31.49,31.57,264800.0,28.8281,28.9104,28.7916,28.8647,264800.0
2010-06-07 11:30:00,31.58,31.66,31.53,31.64,130500.0,28.8738,28.947,28.8281,28.9287,130500.0
2010-06-07 12:00:00,31.64,31.74,31.6,31.6,145100.0,28.9287,29.0201,28.8921,28.8921,145100.0
2010-06-07 12:30:00,31.61,31.69,31.59,31.65,140600.0,28.9013,28.9744,28.883,28.9378,140600.0
2010-06-07 13:00:00,31.66,31.78,31.59,31.77,120800.0,28.947,29.0567,28.883,29.0476,120800.0
2010-06-07 13:30:00,31.78,31.8,31.63,31.69,214900.0,29.0567,29.075,28.9196,28.9744,214900.0
2010-06-07 14:00:00,31.69,31.73,31.58,31.65,162500.0,28.9744,29.011,28.8738,28.9378,162500.0
2010-06-07 14:30:00,31.66,31.69,31.57,31.64,414500.0,28.947,28.9744,28.8647,28.9287,414500.0
2010-06-07 15:00:00,31.63,31.72,31.32,31.32,494400.0,28.9196,29.0019,28.6361,28.6361,494400.0
2010-06-07 15:30:00,31.33,31.45,31.27,31.32,946000.0,28.6453,28.755,28.5904,28.6361,946000.0
2010-06-08 09:30:00,31.52,31.52,31.07,31.16,384400.0,28.819,28.819,28.4076,28.4898,384400.0
2010-06-08 10:00:00,31.16,31.29,30.98,31.09,422100.0,28.4898,28.6087,28.3253,28.4258,422100.0
2010-06-08 10:30:00,31.09,31.13,30.81,30.92,483600.0,28.4258,28.4624,28.1698,28.2704,483600.0
2010-06-08 11:00:00,30.92,30.95,30.64,30.8,647900.0,28.2704,28.2978,28.0144,28.1607,647900.0
2010-06-08 11:30:00,30.81,31.11,30.8,31.06,417100.0,28.1698,28.4441,28.1607,28.3984,417100.0
2010-06-08 12:00:00,31.07,31.11,30.65,30.73,551500.0,28.4076,28.4441,28.0235,28.0967,551500.0
2010-06-08 12:30:00,30.73,30.98,30.65,30.98,342600.0,28.0967,28.3253,28.0235,28.3253,342600.0
2010-06-08 13:00:00,30.97,31.01,30.72,30.73,209800.0,28.3161,28.3527,28.0875,28.0967,209800.0
2010-06-08 13:30:00,30.73,30.75,30.54,30.69,231500.0,28.0967,28.115,27.923,28.0601,231500.0
2010-06-08 14:00:00,30.71,30.87,30.6,30.82,169200.0,28.0784,28.2247,27.9778,28.179,169200.0
2010-06-08 14:30:00,30.82,30.95,30.8,30.83,334200.0,28.179,28.2978,28.1607,28.1881,334200.0
2010-06-08 15:00:00,30.84,31.07,30.8,31.07,492900.0,28.1973,28.4076,28.1607,28.4076,492900.0
2010-06-08 15:30:00,31.07,31.37,31.07,31.32,905900.0,28.4076,28.6818,28.4076,28.6361,905900.0
2010-06-09 09:30:00,31.57,31.69,31.42,31.53,158200.0,28.8647,28.9744,28.7276,28.8281,158200.0
2010-06-09 10:00:00,31.54,31.63,31.44,31.6,84400.0,28.8373,28.9196,28.7458,28.8921,84400.0
2010-06-09 10:30:00,31.6,31.65,31.47,31.65,103500.0,28.8921,28.9378,28.7733,28.9378,103500.0
2010-06-09 11:00:00,31.64,31.94,31.59,31.91,131100.0,28.9287,29.203,28.883,29.1756,131100.0
2010-06-09 11:30:00,31.9,31.93,31.81,31.82,70200.0,29.1664,29.1939,29.0841,29.0933,70200.0
2010-06-09 12:00:00,31.82,31.9,31.79,31.84,59200.0,29.0933,29.1664,29.0659,29.1116,59200.0
2010-06-09 12:30:00,31.83,31.84,31.7,31.73,81700.0,29.1024,29.1116,28.9836,29.011,81700.0
2010-06-09 13:00:00,31.72,31.76,31.65,31.67,101500.0,29.0019,29.0384,28.9378,28.9561,101500.0
2010-06-09 13:30:00,31.67,31.67,31.51,31.53,251200.0,28.9561,28.9561,28.8098,28.8281,251200.0
2010-06-09 14:00:00,31.55,31.6,31.42,31.6,242800.0,28.8464,28.8921,28.7276,28.8921,242800.0
2010-06-09 14:30:00,31.59,31.62,31.23,31.24,262000.0,28.883,28.9104,28.5538,28.563,262000.0
2010-06-09 15:00:00,31.24,31.32,31.0,31.27,432000.0,28.563,28.6361,28.3435,28.5904,432000.0
2010-06-09 15:30:00,31.27,31.27,31.01,31.13,1336500.0,28.5904,28.5904,28.3527,28.4624,1336500.0
2010-06-10 09:30:00,31.61,32.15,31.61,32.14,332100.0,28.9013,29.395,28.9013,29.3859,332100.0
2010-06-10 10:00:00,32.15,32.23,31.89,31.92,229500.0,29.395,29.4681,29.1573,29.1847,229500.0
2010-06-10 10:30:00,31.92,31.99,31.85,31.95,172600.0,29.1847,29.2487,29.1207,29.2121,172600.0
2010-06-10 11:00:00,31.95,32.12,31.94,32.07,98000.0,29.2121,29.3676,29.203,29.3219,98000.0
2010-06-10 11:30:00,32.06,32.09,31.99,32.03,128300.0,29.3127,29.3401,29.2487,29.2853,128300.0
2010-06-10 12:00:00,32.04,32.05,31.84,31.98,114600.0,29.2944,29.3036,29.1116,29.2396,114600.0
2010-06-10 12:30:00,31.98,32.03,31.83,31.97,106100.0,29.2396,29.2853,29.1024,29.2304,106100.0
2010-06-10 13:00:00,31.97,32.02,31.85,31.99,115500.0,29.2304,29.2761,29.1207,29.2487,115500.0
2010-06-10 13:30:00,32.0,32.11,31.99,32.05,120100.0,29.2579,29.3584,29.2487,29.3036,120100.0
2010-06-10 14:00:00,32.04,32.08,31.94,32.03,89400.0,29.2944,29.331,29.203,29.2853,89400.0
2010-06-10 14:30:00,32.04,32.2,32.04,32.17,137000.0,29.2944,29.4407,29.2944,29.4133,137000.0
2010-06-10 15:00:00,32.17,32.3,32.13,32.26,256900.0,29.4133,29.5321,29.3767,29.4956,256900.0
2010-06-10 15:30:00,32.27,32.47,32.2,32.46,786500.0,29.5047,29.6876,29.4407,29.6784,786500.0
2010-06-11 09:30:00,32.09,32.19,31.91,32.15,181800.0,29.3401,29.4316,29.1756,29.395,181800.0
2010-06-11 10:00:00,32.14,32.33,32.1,32.22,202700.0,29.3859,29.5596,29.3493,29.459,202700.0
2010-06-11 10:30:00,32.22,32.28,32.04,32.06,124300.0,29.459,29.5139,29.2944,29.3127,124300.0
2010-06-11 11:00:00,32.06,32.12,31.99,32.07,259100.0,29.3127,29.3676,29.2487,29.3219,259100.0
2010-06-11 11:30:00,32.06,32.22,32.04,32.2,117100.0,29.3127,29.459,29.2944,29.4407,117100.0
2010-06-11 12:00:00,32.2,32.24,32.11,32.13,94700.0,29.4407,29.4773,29.3584,29.3767,94700.0
2010-06-11 12:30:00,32.13,32.2,32.1,32.13,90300.0,29.3767,29.4407,29.3493,29.3767,90300.0
2010-06-11 13:00:00,32.13,32.24,32.13,32.16,77100.0,29.3767,29.4773,29.3767,29.4041,77100.0
2010-06-11 13:30:00,32.17,32.2,32.09,32.1,99600.0,29.4133,29.4407,29.3401,29.3493,99600.0
2010-06-11 14:00:00,32.1,32.19,32.06,32.08,130900.0,29.3493,29.4316,29.3127,29.331,130900.0
2010-06-11 14:30:00,32.09,32.25,32.08,32.24,165500.0,29.3401,29.4864,29.331,29.4773,165500.0
2010-06-11 15:00:00,32.25,32.32,32.19,32.28,252900.0,29.4864,29.5504,29.4316,29.5139,252900.0
2010-06-11 15:30:00,32.28,32.58,32.28,32.57,673500.0,29.5139,29.7882,29.5139,29.779,673500.0
2010-06-14 09:30:00,32.76,32.84,32.57,32.66,133500.0,29.9527,30.0259,29.779,29.8613,133500.0
2010-06-14 10:00:00,32.65,32.92,32.65,32.91,172100.0,29.8522,30.099,29.8522,30.0899,172100.0
2010-06-14 10:30:00,32.93,33.06,32.87,33.03,209900.0,30.1082,30.227,30.0533,30.1996,209900.0
2010-06-14 11:00:00,33.04,33.27,33.03,33.18,268100.0,30.2087,30.419,30.1996,30.3367,268100.0
2010-06-14 11:30:00,33.18,33.19,33.06,33.08,112600.0,30.3367,30.3459,30.227,30.2453,112600.0
2010-06-14 12:00:00,33.09,33.16,33.0,33.02,120200.0,30.2545,30.3185,30.1722,30.1905,120200.0
2010-06-14 12:30:00,33.02,33.03,32.95,32.97,149400.0,30.1905,30.1996,30.1264,30.1447,149400.0
2010-06-14 13:00:00,32.96,33.02,32.89,32.91,231800.0,30.1356,30.1905,30.0716,30.0899,231800.0
2010-06-14 13:30:00,32.92,33.01,32.86,32.86,149000.0,30.099,30.1813,30.0442,30.0442,149000.0
2010-06-14 14:00:00,32.85,32.89,32.74,32.86,177800.0,30.035,30.0716,29.9344,30.0442,177800.0
2010-06-14 14:30:00,32.85,32.92,32.75,32.9,201200.0,30.035,30.099,29.9436,30.0807,201200.0
2010-06-14 15:00:00,32.91,32.97,32.82,32.92,293800.0,30.0899,30.1447,30.0076,30.099,293800.0
2010-06-14 15:30:00,32.92,32.92,32.66,32.75,969700.0,30.099,30.099,29.8613,29.9436,969700.0
2010-06-15 09:30:00,33.15,33.15,32.81,33.03,123100.0,30.3093,30.3093,29.9984,30.1996,123100.0
2010-06-15 10:00:00,33.02,33.07,32.9,33.03,159300.0,30.1905,30.2362,30.0807,30.1996,159300.0
2010-06-15 10:30:00,33.03,33.2,33.02,33.17,97200.0,30.1996,30.355,30.1905,30.3276,97200.0
2010-06-15 11:00:00,33.17,33.2,33.11,33.17,89300.0,30.3276,30.355,30.2727,30.3276,89300.0
2010-06-15 11:30:00,33.17,33.19,33.14,33.19,125700.0,30.3276,30.3459,30.3002,30.3459,125700.0
2010-06-15 12:00:00,33.2,33.29,33.2,33.28,170300.0,30.355,30.4373,30.355,30.4282,170300.0
2010-06-15 12:30:00,33.28,33.34,33.22,33.34,131300.0,30.4282,30.483,30.3733,30.483,131300.0
2010-06-15 13:00:00,33.34,33.43,33.27,33.36,128000.0,30.483,30.5653,30.419,30.5013,128000.0
2010-06-15 13:30:00,33.35,33.41,33.33,33.41,74100.0,30.4922,30.547,30.4739,30.547,74100.0
2010-06-15 14:00:00,33.4,33.49,33.4,33.47,148300.0,30.5379,30.6202,30.5379,30.6019,148300.0
2010-06-15 14:30:00,33.47,33.48,33.4,33.47,149400.0,30.6019,30.611,30.5379,30.6019,149400.0
2010-06-15 15:00:00,33.46,33.58,33.43,33.58,149900.0,30.5927,30.7025,30.5653,30.7025,149900.0
2010-06-15 15:30:00,33.57,33.68,33.51,33.62,560700.0,30.6933,30.7939,30.6385,30.739,560700.0
2010-06-16 09:30:00,33.44,33.54,33.32,33.54,138600.0,30.5745,30.6659,30.4647,30.6659,138600.0
2010-06-16 10:00:00,33.54,33.67,33.5,33.51,226600.0,30.6659,30.7848,30.6293,30.6385,226600.0
2010-06-16 10:30:00,33.5,33.52,33.44,33.51,221900.0,30.6293,30.6476,30.5745,30.6385,221900.0
2010-06-16 11:00:00,33.52,33.64,33.5,33.61,125700.0,30.6476,30.7573,30.6293,30.7299,125700.0
2010-06-16 11:30:00,33.62,33.64,33.57,33.61,87200.0,30.739,30.7573,30.6933,30.7299,87200.0
2010-06-16 12:00:00,33.61,33.75,33.6,33.72,95500.0,30.7299,30.8579,30.7207,30.8305,95500.0
2010-06-16 12:30:00,33.73,33.76,33.61,33.62,161100.0,30.8396,30.867,30.7299,30.739,161100.0
2010-06-16 13:00:00,33.62,33.73,33.59,33.7,145900.0,30.739,30.8396,30.7116,30.8122,145900.0
2010-06-16 13:30:00,33.7,33.76,33.67,33.76,132100.0,30.8122,30.867,30.7848,30.867,132100.0
2010-06-16 14:00:00,33.76,33.78,33.66,33.7,152500.0,30.867,30.8853,30.7756,30.8122,152500.0
2010-06-16 14:30:00,33.71,33.78,33.65,33.69,210200.0,30.8213,30.8853,30.7665,30.803,210200.0
2010-06-16 15:00:00,33.69,33.72,33.54,33.55,329200.0,30.803,30.8305,30.6659,30.675,329200.0
2010-06-16 15:30:00,33.55,33.7,33.55,33.66,583800.0,30.675,30.8122,30.675,30.7756,583800.0
2010-06-17 09:30:00,33.86,33.86,33.6,33.79,119000.0,30.9585,30.9585,30.7207,30.8945,119000.0
2010-06-17 10:00:00,33.79,33.79,33.52,33.58,258000.0,30.8945,30.8945,30.6476,30.7025,258000.0
2010-06-17 10:30:00,33.59,33.59,33.43,33.5,212100.0,30.7116,30.7116,30.5653,30.6293,212100.0
2010-06-17 11:00:00,33.5,33.67,33.42,33.65,144400.0,30.6293,30.7848,30.5562,30.7665,144400.0
2010-06-17 11:30:00,33.64,33.79,33.64,33.73,132900.0,30.7573,30.8945,30.7573,30.8396,132900.0
2010-06-17 12:00:00,33.72,33.78,33.64,33.71,150600.0,30.8305,30.8853,30.7573,30.8213,150600.0
2010-06-17 12:30:00,33.7,33.75,33.68,33.72,120700.0,30.8122,30.8579,30.7939,30.8305,120700.0
2010-06-17 13:00:00,33.72,33.74,33.64,33.71,133100.0,30.8305,30.8488,30.7573,30.8213,133100.0
2010-06-17 13:30:00,33.72,33.82,33.66,33.8,150100.0,30.8305,30.9219,30.7756,30.9036,150100.0
2010-06-17 14:00:00,33.79,33.79,33.69,33.71,240300.0,30.8945,30.8945,30.803,30.8213,240300.0
2010-06-17 14:30:00,33.72,33.78,33.62,33.68,148800.0,30.8305,30.8853,30.739,30.7939,148800.0
2010-06-17 15:00:00,33.68,33.68,33.51,33.53,201000.0,30.7939,30.7939,30.6385,30.6567,201000.0
2010-06-17 15:30:00,33.54,33.88,33.54,33.85,537600.0,30.6659,30.9768,30.6659,30.9493,537600.0
2010-06-18 09:30:00,33.93,34.03,33.81,33.85,606100.0,31.0225,31.1139,30.9128,30.9493,606100.0
2010-06-18 10:00:00,33.85,34.0,33.79,33.97,112200.0,30.9493,31.0865,30.8945,31.059,112200.0
2010-06-18 10:30:00,33.97,34.02,33.92,33.98,86800.0,31.059,31.1048,31.0133,31.0682,86800.0
2010-06-18 11:00:00,33.98,34.02,33.91,33.93,77400.0,31.0682,31.1048,31.0042,31.0225,77400.0
2010-06-18 11:30:00,33.93,33.94,33.83,33.83,78200.0,31.0225,31.0316,30.931,30.931,78200.0
2010-06-18 12:00:00,33.84,33.93,33.8,33.81,89600.0,30.9402,31.0225,30.9036,30.9128,89600.0
2010-06-18 12:30:00,33.81,33.94,33.79,33.9,51900.0,30.9128,31.0316,30.8945,30.995,51900.0
2010-06-18 13:00:00,33.9,33.96,33.89,33.93,49200.0,30.995,31.0499,30.9859,31.0225,49200.0
2010-06-18 13:30:00,33.92,33.95,33.84,33.89,45000.0,31.0133,31.0408,30.9402,30.9859,45000.0
2010-06-18 14:00:00,33.9,33.95,33.86,33.92,65700.0,30.995,31.0408,30.9585,31.0133,65700.0
2010-06-18 14:30:00,33.93,33.93,33.86,33.88,58500.0,31.0225,31.0225,30.9585,30.9768,58500.0
2010-06-18 15:00:00,33.89,33.89,33.79,33.84,80000.0,30.9859,30.9859,30.8945,30.9402,80000.0
2010-06-18 15:30:00,33.85,33.95,33.82,33.92,373900.0,30.9493,31.0408,30.9219,31.0133,373900.0
2010-06-21 09:30:00,34.24,34.61,34.24,34.51,137700.0,31.3059,31.6442,31.3059,31.5528,137700.0
2010-06-21 10:00:00,34.5,34.54,34.36,34.39,151800.0,31.5436,31.5802,31.4156,31.4431,151800.0
2010-06-21 10:30:00,34.39,34.43,34.32,34.35,131400.0,31.4431,31.4796,31.3791,31.4065,131400.0
2010-06-21 11:00:00,34.36,34.37,34.31,34.34,81400.0,31.4156,31.4248,31.3699,31.3973,81400.0
2010-06-21 11:30:00,34.34,34.37,34.26,34.28,53700.0,31.3973,31.4248,31.3242,31.3425,53700.0
2010-06-21 12:00:00,34.28,34.29,34.1,34.1,82800.0,31.3425,31.3516,31.1779,31.1779,82800.0
2010-06-21 12:30:00,34.1,34.11,34.05,34.11,108900.0,31.1779,31.187,31.1322,31.187,108900.0
2010-06-21 13:00:00,34.1,34.17,34.06,34.13,60600.0,31.1779,31.2419,31.1413,31.2053,60600.0
2010-06-21 13:30:00,34.14,34.14,34.0,34.02,51800.0,31.2145,31.2145,31.0865,31.1048,51800.0
2010-06-21 14:00:00,34.02,34.13,34.0,34.05,117800.0,31.1048,31.2053,31.0865,31.1322,117800.0
2010-06-21 14:30:00,34.06,34.06,33.94,33.96,99200.0,31.1413,31.1413,31.0316,31.0499,99200.0
2010-06-21 15:00:00,33.96,33.99,33.66,33.69,160500.0,31.0499,31.0773,30.7756,30.803,160500.0
2010-06-21 15:30:00,33.7,33.77,33.57,33.76,351100.0,30.8122,30.8762,30.6933,30.867,351100.0
2010-06-22 09:30:00,33.84,33.97,33.76,33.9,103900.0,30.9402,31.059,30.867,30.995,103900.0
2010-06-22 10:00:00,33.9,33.96,33.77,33.82,205500.0,30.995,31.0499,30.8762,30.9219,205500.0
2010-06-22 10:30:00,33.82,33.88,33.75,33.84,205100.0,30.9219,30.9768,30.8579,30.9402,205100.0
2010-06-22 11:00:00,33.84,33.86,33.79,33.86,149700.0,30.9402,30.9585,30.8945,30.9585,149700.0
2010-06-22 11:30:00,33.86,34.05,33.85,33.96,119000.0,30.9585,31.1322,30.9493,31.0499,119000.0
2010-06-22 12:00:00,33.96,33.96,33.89,33.9,97700.0,31.0499,31.0499,30.9859,30.995,97700.0
2010-06-22 12:30:00,33.88,34.01,33.83,33.98,376900.0,30.9768,31.0956,30.931,31.0682,376900.0
2010-06-22 13:00:00,33.97,34.15,33.95,34.06,532400.0,31.059,31.2236,31.0408,31.1413,532400.0
2010-06-22 13:30:00,34.06,34.14,34.01,34.05,387700.0,31.1413,31.2145,31.0956,31.1322,387700.0
2010-06-22 14:00:00,34.05,34.06,33.9,33.96,349900.0,31.1322,31.1413,30.995,31.0499,349900.0
2010-06-22 14:30:00,33.97,34.0,33.77,33.86,770900.0,31.059,31.0865,30.8762,30.9585,770900.0
2010-06-22 15:00:00,33.86,33.9,33.74,33.75,386800.0,30.9585,30.995,30.8488,30.8579,386800.0
2010-06-22 15:30:00,33.75,33.84,33.72,33.77,817600.0,30.8579,30.9402,30.8305,30.8762,817600.0
2010-06-23 09:30:00,33.73,33.8,33.6,33.68,186000.0,30.8396,30.9036,30.7207,30.7939,186000.0
2010-06-23 10:00:00,33.68,33.68,33.34,33.39,367300.0,30.7939,30.7939,30.483,30.5287,367300.0
2010-06-23 10:30:00,33.39,33.57,33.39,33.49,188900.0,30.5287,30.6933,30.5287,30.6202,188900.0
2010-06-23 11:00:00,33.49,33.58,33.47,33.54,118100.0,30.6202,30.7025,30.6019,30.6659,118100.0
2010-06-23 11:30:00,33.54,33.54,33.44,33.49,138400.0,30.6659,30.6659,30.5745,30.6202,138400.0
2010-06-23 12:00:00,33.48,33.54,33.45,33.49,187200.0,30.611,30.6659,30.5836,30.6202,187200.0
2010-06-23 12:30:00,33.49,33.6,33.47,33.59,172600.0,30.6202,30.7207,30.6019,30.7116,172600.0
2010-06-23 13:00:00,33.59,33.62,33.51,33.57,68700.0,30.7116,30.739,30.6385,30.6933,68700.0
2010-06-23 13:30:00,33.57,33.6,33.52,33.57,73100.0,30.6933,30.7207,30.6476,30.6933,73100.0
2010-06-23 14:00:00,33.57,33.62,33.45,33.61,145300.0,30.6933,30.739,30.5836,30.7299,145300.0
2010-06-23 14:30:00,33.62,33.84,33.51,33.53,208300.0,30.739,30.9402,30.6385,30.6567,208300.0
2010-06-23 15:00:00,33.53,33.65,33.42,33.62,289000.0,30.6567,30.7665,30.5562,30.739,289000.0
2010-06-23 15:30:00,33.62,33.73,33.55,33.69,756700.0,30.739,30.8396,30.675,30.803,756700.0
2010-06-24 09:30:00,33.45,33.54,33.29,33.43,232700.0,30.5836,30.6659,30.4373,30.5653,232700.0
2010-06-24 10:00:00,33.41,33.6,33.41,33.58,225300.0,30.547,30.7207,30.547,30.7025,225300.0
2010-06-24 10:30:00,33.57,33.59,33.4,33.52,274000.0,30.6933,30.7116,30.5379,30.6476,274000.0
2010-06-24 11:00:00,33.52,33.52,33.28,33.29,282900.0,30.6476,30.6476,30.4282,30.4373,282900.0
2010-06-24 11:30:00,33.3,33.4,33.28,33.31,203500.0,30.4465,30.5379,30.4282,30.4556,203500.0
2010-06-24 12:00:00,33.32,33.46,33.32,33.35,197100.0,30.4647,30.5927,30.4647,30.4922,197100.0
2010-06-24 12:30:00,33.35,33.42,33.31,33.39,182400.0,30.4922,30.5562,30.4556,30.5287,182400.0
2010-06-24 13:00:00,33.4,33.49,33.35,33.4,106500.0,30.5379,30.6202,30.4922,30.5379,106500.0
2010-06-24 13:30:00,33.41,33.69,33.41,33.67,208800.0,30.547,30.803,30.547,30.7848,208800.0
2010-06-24 14:00:00,33.67,33.67,33.5,33.55,82100.0,30.7848,30.7848,30.6293,30.675,82100.0
2010-06-24 14:30:00,33.55,33.58,33.38,33.44,391800.0,30.675,30.7025,30.5196,30.5745,391800.0
2010-06-24 15:00:00,33.44,33.49,33.27,33.4,388800.0,30.5745,30.6202,30.419,30.5379,388800.0
2010-06-24 15:30:00,33.4,33.46,33.29,33.36,757000.0,30.5379,30.5927,30.4373,30.5013,757000.0
2010-06-25 09:30:00,33.54,33.57,33.26,33.39,141300.0,30.6659,30.6933,30.4099,30.5287,141300.0
2010-06-25 10:00:00,33.37,33.51,33.33,33.41,162900.0,30.5105,30.6385,30.4739,30.547,162900.0
2010-06-25 10:30:00,33.4,33.42,33.2,33.23,312600.0,30.5379,30.5562,30.355,30.3825,312600.0
2010-06-25 11:00:00,33.22,33.34,33.22,33.32,207000.0,30.3733,30.483,30.3733,30.4647,207000.0
2010-06-25 11:30:00,33.33,33.46,33.28,33.45,104800.0,30.4739,30.5927,30.4282,30.5836,104800.0
2010-06-25 12:00:00,33.44,33.46,33.37,33.42,121100.0,30.5745,30.5927,30.5105,30.5562,121100.0
2010-06-25 12:30:00,33.42,33.52,33.4,33.5,237000.0,30.5562,30.6476,30.5379,30.6293,237000.0
2010-06-25 13:00:00,33.5,33.76,33.47,33.75,146600.0,30.6293,30.867,30.6019,30.8579,146600.0
2010-06-25 13:30:00,33.76,33.84,33.72,33.82,139600.0,30.867,30.9402,30.8305,30.9219,139600.0
2010-06-25 14:00:00,33.81,33.85,33.73,33.8,133600.0,30.9128,30.9493,30.8396,30.9036,133600.0
2010-06-25 14:30:00,33.8,33.87,33.77,33.8,125200.0,30.9036,30.9676,30.8762,30.9036,125200.0
2010-06-25 15:00:00,33.8,33.81,33.61,33.67,168400.0,30.9036,30.9128,30.7299,30.7848,168400.0
2010-06-25 15:30:00,33.67,33.93,33.66,33.9,1216600.0,30.7848,31.0225,30.7756,30.995,1216600.0
2010-06-28 09:30:00,34.01,34.03,33.62,33.64,271300.0,31.0956,31.1139,30.739,30.7573,271300.0
2010-06-28 10:00:00,33.63,33.81,33.59,33.78,90200.0,30.7482,30.9128,30.7116,30.8853,90200.0
2010-06-28 10:30:00,33.8,33.84,33.7,33.84,145900.0,30.9036,30.9402,30.8122,30.9402,145900.0
2010-06-28 11:00:00,33.85,33.9,33.78,33.89,177200.0,30.9493,30.995,30.8853,30.9859,177200.0
2010-06-28 11:30:00,33.89,33.92,33.81,33.81,85400.0,30.9859,31.0133,30.9128,30.9128,85400.0
2010-06-28 12:00:00,33.81,33.85,33.76,33.8,84400.0,30.9128,30.9493,30.867,30.9036,84400.0
2010-06-28 12:30:00,33.8,33.86,33.78,33.82,197700.0,30.9036,30.9585,30.8853,30.9219,197700.0
2010-06-28 13:00:00,33.82,33.84,33.76,33.82,277100.0,30.9219,30.9402,30.867,30.9219,277100.0
2010-06-28 13:30:00,33.82,33.83,33.77,33.77,139000.0,30.9219,30.931,30.8762,30.8762,139000.0
2010-06-28 14:00:00,33.76,33.86,33.74,33.81,114400.0,30.867,30.9585,30.8488,30.9128,114400.0
2010-06-28 14:30:00,33.81,33.87,33.78,33.86,87300.0,30.9128,30.9676,30.8853,30.9585,87300.0
2010-06-28 15:00:00,33.86,33.88,33.78,33.85,306600.0,30.9585,30.9768,30.8853,30.9493,306600.0
2010-06-28 15:30:00,33.85,33.86,33.69,33.7,606500.0,30.9493,30.9585,30.803,30.8122,606500.0
2010-06-29 09:30:00,33.29,33.33,33.12,33.18,283700.0,30.4373,30.4739,30.2819,30.3367,283700.0
2010-06-29 10:00:00,33.17,33.19,33.0,33.08,501500.0,30.3276,30.3459,30.1722,30.2453,501500.0
2010-06-29 10:30:00,33.08,33.2,33.07,33.16,274800.0,30.2453,30.355,30.2362,30.3185,274800.0
2010-06-29 11:00:00,33.16,33.23,33.1,33.14,305100.0,30.3185,30.3825,30.2636,30.3002,305100.0
2010-06-29 11:30:00,33.15,33.17,33.07,33.07,304400.0,30.3093,30.3276,30.2362,30.2362,304400.0
2010-06-29 12:00:00,33.07,33.2,33.0,33.15,276700.0,30.2362,30.355,30.1722,30.3093,276700.0
2010-06-29 12:30:00,33.15,33.17,33.08,33.13,227000.0,30.3093,30.3276,30.2453,30.291,227000.0
2010-06-29 13:00:00,33.14,33.14,32.92,32.99,220000.0,30.3002,30.3002,30.099,30.163,220000.0
2010-06-29 13:30:00,32.98,33.12,32.93,33.12,334900.0,30.1539,30.2819,30.1082,30.2819,334900.0
2010-06-29 14:00:00,33.12,33.25,33.07,33.19,176800.0,30.2819,30.4007,30.2362,30.3459,176800.0
2010-06-29 14:30:00,33.19,33.26,33.15,33.23,529600.0,30.3459,30.4099,30.3093,30.3825,529600.0
2010-06-29 15:00:00,33.22,33.27,33.04,33.08,631700.0,30.3733,30.419,30.2087,30.2453,631700.0
2010-06-29 15:30:00,33.08,33.32,33.06,33.29,1701100.0,30.2453,30.4647,30.227,30.4373,1701100.0
2010-06-30 09:30:00,33.18,33.42,33.16,33.36,251100.0,30.3367,30.5562,30.3185,30.5013,251100.0
2010-06-30 10:00:00,33.35,33.41,33.23,33.3,226600.0,30.4922,30.547,30.3825,30.4465,226600.0
2010-06-30 10:30:00,33.28,33.31,33.19,33.21,331500.0,30.4282,30.4556,30.3459,30.3642,331500.0
2010-06-30 11:00:00,33.2,33.44,33.18,33.38,167700.0,30.355,30.5745,30.3367,30.5196,167700.0
2010-06-30 11:30:00,33.39,33.53,33.36,33.46,210200.0,30.5287,30.6567,30.5013,30.5927,210200.0
2010-06-30 12:00:00,33.46,33.52,33.46,33.47,146700.0,30.5927,30.6476,30.5927,30.6019,146700.0
2010-06-30 12:30:00,33.48,33.53,33.38,33.43,188700.0,30.611,30.6567,30.5196,30.5653,188700.0
2010-06-30 13:00:00,33.43,33.53,33.41,33.51,204000.0,30.5653,30.6567,30.547,30.6385,204000.0
2010-06-30 13:30:00,33.51,33.56,33.41,33.56,170900.0,30.6385,30.6842,30.547,30.6842,170900.0
2010-06-30 14:00:00,33.55,33.59,33.45,33.52,463900.0,30.675,30.7116,30.5836,30.6476,463900.0
2010-06-30 14:30:00,33.52,33.56,33.43,33.44,204200.0,30.6476,30.6842,30.5653,30.5745,204200.0
2010-06-30 15:00:00,33.44,33.47,33.34,33.36,610200.0,30.5745,30.6019,30.483,30.5013,610200.0
2010-06-30 15:30:00,33.37,33.41,33.14,33.27,1680200.0,30.5105,30.547,30.3002,30.419,1680200.0
2010-07-01 09:30:00,33.37,33.5,33.23,33.4,230000.0,30.5105,30.6293,30.3825,30.5379,230000.0
2010-07-01 10:00:00,33.38,33.41,33.21,33.27,844600.0,30.5196,30.547,30.3642,30.419,844600.0
2010-07-01 10:30:00,33.28,33.31,33.05,33.07,785200.0,30.4282,30.4556,30.2179,30.2362,785200.0
2010-07-01 11:00:00,33.07,33.12,32.99,33.04,619500.0,30.2362,30.2819,30.163,30.2087,619500.0
2010-07-01 11:30:00,33.04,33.2,33.01,33.1,510600.0,30.2087,30.355,30.1813,30.2636,510600.0
2010-07-01 12:00:00,33.09,33.09,32.95,33.02,222700.0,30.2545,30.2545,30.1264,30.1905,222700.0
2010-07-01 12:30:00,33.01,33.37,32.99,33.24,169700.0,30.1813,30.5105,30.163,30.3916,169700.0
2010-07-01 13:00:00,33.25,33.31,33.13,33.23,133400.0,30.4007,30.4556,30.291,30.3825,133400.0
2010-07-01 13:30:00,33.22,33.47,33.22,33.44,422300.0,30.3733,30.6019,30.3733,30.5745,422300.0
2010-07-01 14:00:00,33.44,33.61,33.41,33.51,256400.0,30.5745,30.7299,30.547,30.6385,256400.0
2010-07-01 14:30:00,33.51,33.55,33.35,33.46,391900.0,30.6385,30.675,30.4922,30.5927,391900.0
2010-07-01 15:00:00,33.47,33.6,33.41,33.56,509900.0,30.6019,30.7207,30.547,30.6842,509900.0
2010-07-01 15:30:00,33.56,33.68,33.51,33.63,1154000.0,30.6842,30.7939,30.6385,30.7482,1154000.0
2010-07-02 09:30:00,33.82,33.98,33.66,33.79,255200.0,30.9219,31.0682,30.7756,30.8945,255200.0
2010-07-02 10:00:00,33.77,33.81,33.7,33.78,413200.0,30.8762,30.9128,30.8122,30.8853,413200.0
2010-07-02 10:30:00,33.79,33.81,33.61,33.63,406900.0,30.8945,30.9128,30.7299,30.7482,406900.0
2010-07-02 11:00:00,33.63,33.71,33.5,33.55,471900.0,30.7482,30.8213,30.6293,30.675,471900.0
2010-07-02 11:30:00,33.55,33.55,33.36,33.39,353900.0,30.675,30.675,30.5013,30.5287,353900.0
2010-07-02 12:00:00,33.39,33.45,33.33,33.42,209900.0,30.5287,30.5836,30.4739,30.5562,209900.0
2010-07-02 12:30:00,33.41,33.42,33.25,33.26,451900.0,30.547,30.5562,30.4007,30.4099,451900.0
2010-07-02 13:00:00,33.26,33.4,33.21,33.35,301800.0,30.4099,30.5379,30.3642,30.4922,301800.0
2010-07-02 13:30:00,33.34,33.45,33.34,33.41,113500.0,30.483,30.5836,30.483,30.547,113500.0
2010-07-02 14:00:00,33.41,33.51,33.41,33.49,371300.0,30.547,30.6385,30.547,30.6202,371300.0
2010-07-02 14:30:00,33.49,33.54,33.45,33.52,233300.0,30.6202,30.6659,30.5836,30.6476,233300.0
2010-07-02 15:00:00,33.51,33.62,33.49,33.59,188200.0,30.6385,30.739,30.6202,30.7116,188200.0
2010-07-02 15:30:00,33.58,33.75,33.56,33.56,883600.0,30.7025,30.8579,30.6842,30.6842,883600.0
2010-07-06 09:30:00,33.91,34.08,33.8,33.92,245400.0,31.0042,31.1596,30.9036,31.0133,245400.0
2010-07-06 10:00:00,33.93,34.15,33.87,34.04,215700.0,31.0225,31.2236,30.9676,31.123,215700.0
2010-07-06 10:30:00,34.04,34.04,33.97,33.99,263700.0,31.123,31.123,31.059,31.0773,263700.0
2010-07-06 11:00:00,33.99,34.03,33.88,33.9,423400.0,31.0773,31.1139,30.9768,30.995,423400.0
2010-07-06 11:30:00,33.9,34.01,33.9,33.97,176500.0,30.995,31.0956,30.995,31.059,176500.0
2010-07-06 12:00:00,33.98,34.04,33.84,33.88,172300.0,31.0682,31.123,30.9402,30.9768,172300.0
2010-07-06 12:30:00,33.89,33.92,33.74,33.77,266500.0,30.9859,31.0133,30.8488,30.8762,266500.0
2010-07-06 13:00:00,33.77,33.81,33.7,33.8,362200.0,30.8762,30.9128,30.8122,30.9036,362200.0
2010-07-06 13:30:00,33.79,33.84,33.69,33.7,442600.0,30.8945,30.9402,30.803,30.8122,442600.0
2010-07-06 14:00:00,33.69,33.74,33.56,33.67,343500.0,30.803,30.8488,30.6842,30.7848,343500.0
2010-07-06 14:30:00,33.66,33.78,33.62,33.66,403200.0,30.7756,30.8853,30.739,30.7756,403200.0
2010-07-06 15:00:00,33.66,33.7,33.53,33.64,549900.0,30.7756,30.8122,30.6567,30.7573,549900.0
2010-07-06 15:30:00,33.63,33.87,33.6,33.85,899400.0,30.7482,30.9676,30.7207,30.9493,899400.0
2010-07-07 09:30:00,33.96,34.1,33.85,34.06,148600.0,31.0499,31.1779,30.9493,31.1413,148600.0
2010-07-07 10:00:00,34.07,34.29,34.07,34.17,178600.0,31.1505,31.3516,31.1505,31.2419,178600.0
2010-07-07 10:30:00,34.17,34.39,34.17,34.37,171600.0,31.2419,31.4431,31.2419,31.4248,171600.0
2010-07-07 11:00:00,34.37,34.38,34.21,34.26,313800.0,31.4248,31.4339,31.2785,31.3242,313800.0
2010-07-07 11:30:00,34.26,34.37,34.21,34.29,322100.0,31.3242,31.4248,31.2785,31.3516,322100.0
2010-07-07 12:00:00,34.3,34.37,34.25,34.33,222000.0,31.3608,31.4248,31.3151,31.3882,222000.0
2010-07-07 12:30:00,34.34,34.44,34.34,34.38,198500.0,31.3973,31.4888,31.3973,31.4339,198500.0
2010-07-07 13:00:00,34.39,34.58,34.38,34.52,197200.0,31.4431,31.6168,31.4339,31.5619,197200.0
2010-07-07 13:30:00,34.52,34.58,34.5,34.54,155500.0,31.5619,31.6168,31.5436,31.5802,155500.0
2010-07-07 14:00:00,34.55,34.63,34.51,34.51,179200.0,31.5893,31.6625,31.5528,31.5528,179200.0
2010-07-07 14:30:00,34.51,34.64,34.48,34.63,214600.0,31.5528,31.6716,31.5253,31.6625,214600.0
2010-07-07 15:00:00,34.63,34.73,34.57,34.69,218000.0,31.6625,31.7539,31.6076,31.7173,218000.0
2010-07-07 15:30:00,34.7,35.01,34.69,34.99,1134200.0,31.7265,32.0099,31.7173,31.9916,1134200.0
2010-07-08 09:30:00,35.44,35.44,35.02,35.1,147400.0,32.4031,32.4031,32.0191,32.0922,147400.0
2010-07-08 10:00:00,35.1,35.24,35.06,35.14,153100.0,32.0922,32.2202,32.0556,32.1288,153100.0
2010-07-08 10:30:00,35.15,35.15,34.9,34.97,151700.0,32.1379,32.1379,31.9094,31.9734,151700.0
2010-07-08 11:00:00,34.96,35.12,34.94,35.03,152700.0,31.9642,32.1105,31.9459,32.0282,152700.0
2010-07-08 11:30:00,35.04,35.11,34.97,35.0,102700.0,32.0374,32.1014,31.9734,32.0008,102700.0
2010-07-08 12:00:00,35.0,35.13,34.97,35.12,122700.0,32.0008,32.1196,31.9734,32.1105,122700.0
2010-07-08 12:30:00,35.11,35.12,35.03,35.05,90900.0,32.1014,32.1105,32.0282,32.0465,90900.0
2010-07-08 13:00:00,35.04,35.23,35.03,35.17,137400.0,32.0374,32.2111,32.0282,32.1562,137400.0
2010-07-08 13:30:00,35.17,35.23,35.09,35.15,145700.0,32.1562,32.2111,32.0831,32.1379,145700.0
2010-07-08 14:00:00,35.15,35.16,34.99,35.01,173900.0,32.1379,32.1471,31.9916,32.0099,173900.0
2010-07-08 14:30:00,35.01,35.2,35.0,35.19,135500.0,32.0099,32.1836,32.0008,32.1745,135500.0
2010-07-08 15:00:00,35.18,35.31,35.14,35.3,284300.0,32.1654,32.2842,32.1288,32.2751,284300.0
2010-07-08 15:30:00,35.3,35.49,35.29,35.49,600800.0,32.2751,32.4488,32.2659,32.4488,600800.0
2010-07-09 09:30:00,35.61,35.61,35.42,35.43,243200.0,32.5585,32.5585,32.3848,32.3939,243200.0
2010-07-09 10:00:00,35.42,35.68,35.42,35.64,138200.0,32.3848,32.6225,32.3848,32.5859,138200.0
2010-07-09 10:30:00,35.63,35.63,35.5,35.53,112000.0,32.5768,32.5768,32.4579,32.4854,112000.0
2010-07-09 11:00:00,35.53,35.55,35.47,35.52,127000.0,32.4854,32.5037,32.4305,32.4762,127000.0
2010-07-09 11:30:00,35.53,35.59,35.51,35.58,128900.0,32.4854,32.5402,32.4671,32.5311,128900.0
2010-07-09 12:00:00,35.58,35.6,35.54,35.58,119500.0,32.5311,32.5494,32.4945,32.5311,119500.0
2010-07-09 12:30:00,35.58,35.62,35.53,35.6,132200.0,32.5311,32.5677,32.4854,32.5494,132200.0
2010-07-09 13:00:00,35.6,35.64,35.58,35.6,77600.0,32.5494,32.5859,32.5311,32.5494,77600.0
2010-07-09 13:30:00,35.6,35.65,35.58,35.63,99900.0,32.5494,32.5951,32.5311,32.5768,99900.0
2010-07-09 14:00:00,35.63,35.65,35.57,35.6,115100.0,32.5768,32.5951,32.5219,32.5494,115100.0
2010-07-09 14:30:00,35.59,35.78,35.58,35.76,131200.0,32.5402,32.7139,32.5311,32.6957,131200.0
2010-07-09 15:00:00,35.75,35.76,35.65,35.66,132300.0,32.6865,32.6957,32.5951,32.6042,132300.0
2010-07-09 15:30:00,35.66,35.74,35.63,35.72,367500.0,32.6042,32.6774,32.5768,32.6591,367500.0
2010-07-12 09:30:00,35.55,35.57,35.44,35.52,209600.0,32.5037,32.5219,32.4031,32.4762,209600.0
2010-07-12 10:00:00,35.52,35.55,35.33,35.36,311100.0,32.4762,32.5037,32.3025,32.3299,311100.0
2010-07-12 10:30:00,35.36,35.39,35.24,35.25,356600.0,32.3299,32.3574,32.2202,32.2294,356600.0
2010-07-12 11:00:00,35.25,35.25,35.1,35.15,252000.0,32.2294,32.2294,32.0922,32.1379,252000.0
2010-07-12 11:30:00,35.14,35.23,35.13,35.21,125900.0,32.1288,32.2111,32.1196,32.1928,125900.0
2010-07-12 12:00:00,35.21,35.34,35.21,35.32,84200.0,32.1928,32.3116,32.1928,32.2934,84200.0
2010-07-12 12:30:00,35.31,35.41,35.25,35.25,72000.0,32.2842,32.3756,32.2294,32.2294,72000.0
2010-07-12 13:00:00,35.25,35.41,35.24,35.39,65300.0,32.2294,32.3756,32.2202,32.3574,65300.0
2010-07-12 13:30:00,35.39,35.47,35.35,35.46,139000.0,32.3574,32.4305,32.3208,32.4214,139000.0
2010-07-12 14:00:00,35.45,35.61,35.41,35.43,428900.0,32.4122,32.5585,32.3756,32.3939,428900.0
2010-07-12 14:30:00,35.43,35.45,35.35,35.39,116900.0,32.3939,32.4122,32.3208,32.3574,116900.0
2010-07-12 15:00:00,35.4,35.44,35.31,35.42,191800.0,32.3665,32.4031,32.2842,32.3848,191800.0
2010-07-12 15:30:00,35.42,35.53,35.39,35.51,555700.0,32.3848,32.4854,32.3574,32.4671,555700.0
2010-07-13 09:30:00,35.8,35.98,35.66,35.79,194200.0,32.7322,32.8968,32.6042,32.7231,194200.0
2010-07-13 10:00:00,35.78,35.91,35.76,35.81,179800.0,32.7139,32.8328,32.6957,32.7414,179800.0
2010-07-13 10:30:00,35.81,35.91,35.75,35.87,93800.0,32.7414,32.8328,32.6865,32.7962,93800.0
2010-07-13 11:00:00,35.87,35.96,35.86,35.96,142100.0,32.7962,32.8785,32.7871,32.8785,142100.0
2010-07-13 11:30:00,35.96,35.98,35.88,35.91,222100.0,32.8785,32.8968,32.8054,32.8328,222100.0
2010-07-13 12:00:00,35.91,36.11,35.9,36.1,162800.0,32.8328,33.0157,32.8237,33.0065,162800.0
2010-07-13 12:30:00,36.09,36.11,35.97,35.97,71500.0,32.9974,33.0157,32.8877,32.8877,71500.0
2010-07-13 13:00:00,35.96,36.03,35.92,35.95,158000.0,32.8785,32.9425,32.8419,32.8694,158000.0
2010-07-13 13:30:00,35.95,36.02,35.92,35.94,120800.0,32.8694,32.9334,32.8419,32.8602,120800.0
2010-07-13 14:00:00,35.94,36.04,35.92,35.99,129700.0,32.8602,32.9517,32.8419,32.9059,129700.0
2010-07-13 14:30:00,36.0,36.07,35.99,36.03,91900.0,32.9151,32.9791,32.9059,32.9425,91900.0
2010-07-13 15:00:00,36.04,36.12,36.03,36.11,210100.0,32.9517,33.0248,32.9425,33.0157,210100.0
2010-07-13 15:30:00,36.11,36.21,36.03,36.07,598200.0,33.0157,33.1071,32.9425,32.9791,598200.0
2010-07-14 09:30:00,35.88,35.99,35.73,35.78,104200.0,32.8054,32.9059,32.6682,32.7139,104200.0
2010-07-14 10:00:00,35.77,35.98,35.72,35.94,156800.0,32.7048,32.8968,32.6591,32.8602,156800.0
2010-07-14 10:30:00,35.95,36.09,35.92,36.04,110300.0,32.8694,32.9974,32.8419,32.9517,110300.0
2010-07-14 11:00:00,36.04,36.23,36.03,36.19,132800.0,32.9517,33.1254,32.9425,33.0888,132800.0
2010-07-14 11:30:00,36.19,36.28,36.18,36.24,154200.0,33.0888,33.1711,33.0797,33.1345,154200.0
2010-07-14 12:00:00,36.24,36.26,36.21,36.24,85600.0,33.1345,33.1528,33.1071,33.1345,85600.0
2010-07-14 12:30:00,36.23,36.27,36.18,36.22,75000.0,33.1254,33.162,33.0797,33.1162,75000.0
2010-07-14 13:00:00,36.21,36.27,36.18,36.23,136700.0,33.1071,33.162,33.0797,33.1254,136700.0
2010-07-14 13:30:00,36.24,36.25,36.08,36.11,67200.0,33.1345,33.1437,32.9882,33.0157,67200.0
2010-07-14 14:00:00,36.1,36.12,35.88,35.97,223700.0,33.0065,33.0248,32.8054,32.8877,223700.0
2010-07-14 14:30:00,35.97,36.04,35.93,36.03,157200.0,32.8877,32.9517,32.8511,32.9425,157200.0
2010-07-14 15:00:00,36.03,36.15,35.99,36.1,128800.0,32.9425,33.0522,32.9059,33.0065,128800.0
2010-07-14 15:30:00,36.1,36.21,36.01,36.21,645600.0,33.0065,33.1071,32.9242,33.1071,645600.0
2010-07-15 09:30:00,36.2,36.2,35.98,36.09,131700.0,33.098,33.098,32.8968,32.9974,131700.0
2010-07-15 10:00:00,36.08,36.08,35.65,35.9,278400.0,32.9882,32.9882,32.5951,32.8237,278400.0
2010-07-15 10:30:00,35.9,35.96,35.82,35.88,147300.0,32.8237,32.8785,32.7505,32.8054,147300.0
2010-07-15 11:00:00,35.88,36.0,35.81,35.99,159100.0,32.8054,32.9151,32.7414,32.9059,159100.0
2010-07-15 11:30:00,35.98,36.05,35.92,35.93,133600.0,32.8968,32.9608,32.8419,32.8511,133600.0
2010-07-15 12:00:00,35.92,35.93,35.85,35.89,103100.0,32.8419,32.8511,32.7779,32.8145,103100.0
2010-07-15 12:30:00,35.89,35.97,35.87,35.92,100700.0,32.8145,32.8877,32.7962,32.8419,100700.0
2010-07-15 13:00:00,35.92,36.15,35.92,36.11,111600.0,32.8419,33.0522,32.8419,33.0157,111600.0
2010-07-15 13:30:00,36.11,36.16,36.01,36.05,108100.0,33.0157,33.0614,32.9242,32.9608,108100.0
2010-07-15 14:00:00,36.04,36.13,35.93,36.05,171400.0,32.9517,33.0339,32.8511,32.9608,171400.0
2010-07-15 14:30:00,36.06,36.11,36.02,36.09,153500.0,32.9699,33.0157,32.9334,32.9974,153500.0
2010-07-15 15:00:00,36.08,36.11,35.92,36.04,243800.0,32.9882,33.0157,32.8419,32.9517,243800.0
2010-07-15 15:30:00,36.06,36.51,36.06,36.41,703200.0,32.9699,33.3814,32.9699,33.29,703200.0
2010-07-16 09:30:00,36.2,36.35,35.8,35.86,468000.0,33.098,33.2351,32.7322,32.7871,468000.0
2010-07-16 10:00:00,35.87,35.87,35.66,35.78,195500.0,32.7962,32.7962,32.6042,32.7139,195500.0
2010-07-16 10:30:00,35.77,35.87,35.74,35.82,141500.0,32.7048,32.7962,32.6774,32.7505,141500.0
2010-07-16 11:00:00,35.82,35.85,35.66,35.76,130000.0,32.7505,32.7779,32.6042,32.6957,130000.0
2010-07-16 11:30:00,35.77,35.79,35.61,35.61,108500.0,32.7048,32.7231,32.5585,32.5585,108500.0
2010-07-16 12:00:00,35.61,35.71,35.57,35.68,120600.0,32.5585,32.6499,32.5219,32.6225,120600.0
2010-07-16 12:30:00,35.67,35.73,35.64,35.67,134800.0,32.6134,32.6682,32.5859,32.6134,134800.0
2010-07-16 13:00:00,35.67,35.72,35.64,35.68,163900.0,32.6134,32.6591,32.5859,32.6225,163900.0
2010-07-16 13:30:00,35.67,35.74,35.54,35.56,120300.0,32.6134,32.6774,32.4945,32.5128,120300.0
2010-07-16 14:00:00,35.57,35.63,35.54,35.55,139200.0,32.5219,32.5768,32.4945,32.5037,139200.0
2010-07-16 14:30:00,35.56,35.62,35.53,35.59,220000.0,32.5128,32.5677,32.4854,32.5402,220000.0
2010-07-16 15:00:00,35.58,35.61,35.4,35.41,281600.0,32.5311,32.5585,32.3665,32.3756,281600.0
2010-07-16 15:30:00,35.42,35.6,35.4,35.55,1203300.0,32.3848,32.5494,32.3665,32.5037,1203300.0
2010-07-19 09:30:00,35.71,35.78,35.43,35.46,195600.0,32.6499,32.7139,32.3939,32.4214,195600.0
2010-07-19 10:00:00,35.46,35.46,35.15,35.15,303700.0,32.4214,32.4214,32.1379,32.1379,303700.0
2010-07-19 10:30:00,35.16,35.3,35.14,35.28,180500.0,32.1471,32.2751,32.1288,32.2568,180500.0
2010-07-19 11:00:00,35.28,35.41,35.27,35.36,98800.0,32.2568,32.3756,32.2476,32.3299,98800.0
2010-07-19 11:30:00,35.37,35.42,35.26,35.42,86600.0,32.3391,32.3848,32.2385,32.3848,86600.0
2010-07-19 12:00:00,35.42,35.48,35.29,35.46,104900.0,32.3848,32.4396,32.2659,32.4214,104900.0
2010-07-19 12:30:00,35.46,35.61,35.43,35.53,78700.0,32.4214,32.5585,32.3939,32.4854,78700.0
2010-07-19 13:00:00,35.55,35.55,35.44,35.47,86900.0,32.5037,32.5037,32.4031,32.4305,86900.0
2010-07-19 13:30:00,35.47,35.49,35.36,35.39,119800.0,32.4305,32.4488,32.3299,32.3574,119800.0
2010-07-19 14:00:00,35.39,35.51,35.39,35.45,131300.0,32.3574,32.4671,32.3574,32.4122,131300.0
2010-07-19 14:30:00,35.45,35.63,35.43,35.59,118700.0,32.4122,32.5768,32.3939,32.5402,118700.0
2010-07-19 15:00:00,35.59,35.74,35.57,35.59,250500.0,32.5402,32.6774,32.5219,32.5402,250500.0
2010-07-19 15:30:00,35.59,35.64,35.48,35.61,495800.0,32.5402,32.5859,32.4396,32.5585,495800.0
2010-07-20 09:30:00,35.1,35.4,35.1,35.36,195100.0,32.0922,32.3665,32.0922,32.3299,195100.0
2010-07-20 10:00:00,35.36,35.44,35.21,35.4,152200.0,32.3299,32.4031,32.1928,32.3665,152200.0
2010-07-20 10:30:00,35.4,35.47,35.35,35.36,134600.0,32.3665,32.4305,32.3208,32.3299,134600.0
2010-07-20 11:00:00,35.37,35.65,35.35,35.62,158700.0,32.3391,32.5951,32.3208,32.5677,158700.0
2010-07-20 11:30:00,35.62,35.64,35.52,35.52,61800.0,32.5677,32.5859,32.4762,32.4762,61800.0
2010-07-20 12:00:00,35.52,35.57,35.44,35.5,54100.0,32.4762,32.5219,32.4031,32.4579,54100.0
2010-07-20 12:30:00,35.49,35.57,35.46,35.56,40800.0,32.4488,32.5219,32.4214,32.5128,40800.0
2010-07-20 13:00:00,35.57,35.75,35.56,35.75,201100.0,32.5219,32.6865,32.5128,32.6865,201100.0
2010-07-20 13:30:00,35.76,36.05,35.76,36.04,175400.0,32.6957,32.9608,32.6957,32.9517,175400.0
2010-07-20 14:00:00,36.04,36.04,35.84,35.91,91300.0,32.9517,32.9517,32.7688,32.8328,91300.0
2010-07-20 14:30:00,35.91,36.03,35.87,36.01,273100.0,32.8328,32.9425,32.7962,32.9242,273100.0
2010-07-20 15:00:00,36.01,36.19,35.98,36.16,321500.0,32.9242,33.0888,32.8968,33.0614,321500.0
2010-07-20 15:30:00,36.16,36.36,36.16,36.34,766600.0,33.0614,33.2442,33.0614,33.226,766600.0
2010-07-21 09:30:00,36.79,36.83,36.41,36.45,126000.0,33.6374,33.674,33.29,33.3265,126000.0
2010-07-21 10:00:00,36.45,36.61,36.41,36.55,131200.0,33.3265,33.4728,33.29,33.418,131200.0
2010-07-21 10:30:00,36.55,36.55,36.42,36.49,216600.0,33.418,33.418,33.2991,33.3631,216600.0
2010-07-21 11:00:00,36.48,36.49,36.29,36.37,153400.0,33.354,33.3631,33.1802,33.2534,153400.0
2010-07-21 11:30:00,36.37,36.41,36.3,36.41,150100.0,33.2534,33.29,33.1894,33.29,150100.0
2010-07-21 12:00:00,36.41,36.5,36.37,36.44,114200.0,33.29,33.3722,33.2534,33.3174,114200.0
2010-07-21 12:30:00,36.44,36.5,36.37,36.41,115900.0,33.3174,33.3722,33.2534,33.29,115900.0
2010-07-21 13:00:00,36.41,36.46,36.3,36.31,227900.0,33.29,33.3357,33.1894,33.1985,227900.0
2010-07-21 13:30:00,36.31,36.4,36.26,36.35,228000.0,33.1985,33.2808,33.1528,33.2351,228000.0
2010-07-21 14:00:00,36.35,36.4,35.99,36.06,427100.0,33.2351,33.2808,32.9059,32.9699,427100.0
2010-07-21 14:30:00,36.05,36.07,35.83,35.9,290600.0,32.9608,32.9791,32.7597,32.8237,290600.0
2010-07-21 15:00:00,35.91,36.05,35.86,35.99,304800.0,32.8328,32.9608,32.7871,32.9059,304800.0
2010-07-21 15:30:00,35.99,36.06,35.93,36.0,756600.0,32.9059,32.9699,32.8511,32.9151,756600.0
2010-07-22 09:30:00,36.47,36.54,36.28,36.5,255500.0,33.3448,33.4088,33.1711,33.3722,255500.0
2010-07-22 10:00:00,36.51,36.74,36.51,36.64,309200.0,33.3814,33.5917,33.3814,33.5002,309200.0
2010-07-22 10:30:00,36.65,36.72,36.57,36.61,271400.0,33.5094,33.5734,33.4362,33.4728,271400.0
2010-07-22 11:00:00,36.61,36.7,36.61,36.67,150500.0,33.4728,33.5551,33.4728,33.5277,150500.0
2010-07-22 11:30:00,36.66,36.7,36.56,36.59,77000.0,33.5185,33.5551,33.4271,33.4545,77000.0
2010-07-22 12:00:00,36.58,36.66,36.57,36.6,78600.0,33.4454,33.5185,33.4362,33.4637,78600.0
2010-07-22 12:30:00,36.6,36.66,36.58,36.66,55300.0,33.4637,33.5185,33.4454,33.5185,55300.0
2010-07-22 13:00:00,36.66,36.7,36.64,36.68,78700.0,33.5185,33.5551,33.5002,33.5368,78700.0
2010-07-22 13:30:00,36.68,36.69,36.63,36.64,79600.0,33.5368,33.546,33.4911,33.5002,79600.0
2010-07-22 14:00:00,36.65,36.8,36.64,36.79,276500.0,33.5094,33.6465,33.5002,33.6374,276500.0
2010-07-22 14:30:00,36.78,36.85,36.74,36.84,188500.0,33.6282,33.6923,33.5917,33.6831,188500.0
2010-07-22 15:00:00,36.83,36.92,36.77,36.87,192100.0,33.674,33.7563,33.6191,33.7105,192100.0
2010-07-22 15:30:00,36.86,36.91,36.7,36.87,923800.0,33.7014,33.7471,33.5551,33.7105,923800.0
2010-07-23 09:30:00,36.86,36.88,36.58,36.69,175100.0,33.7014,33.7197,33.4454,33.546,175100.0
2010-07-23 10:00:00,36.68,36.82,36.64,36.82,237700.0,33.5368,33.6648,33.5002,33.6648,237700.0
2010-07-23 10:30:00,36.82,36.93,36.78,36.85,174200.0,33.6648,33.7654,33.6282,33.6923,174200.0
2010-07-23 11:00:00,36.86,36.9,36.84,36.87,111400.0,33.7014,33.738,33.6831,33.7105,111400.0
2010-07-23 11:30:00,36.88,36.98,36.75,36.93,117500.0,33.7197,33.8111,33.6008,33.7654,117500.0
2010-07-23 12:00:00,36.95,37.06,36.8,37.01,228800.0,33.7837,33.8843,33.6465,33.8385,228800.0
2010-07-23 12:30:00,37.02,37.02,36.87,37.01,106300.0,33.8477,33.8477,33.7105,33.8385,106300.0
2010-07-23 13:00:00,37.01,37.16,36.86,37.16,128500.0,33.8385,33.9757,33.7014,33.9757,128500.0
2010-07-23 13:30:00,37.16,37.21,37.09,37.16,72600.0,33.9757,34.0214,33.9117,33.9757,72600.0
2010-07-23 14:00:00,37.17,37.21,37.0,37.04,92400.0,33.9848,34.0214,33.8294,33.866,92400.0
2010-07-23 14:30:00,37.05,37.18,37.02,37.13,109700.0,33.8751,33.994,33.8477,33.9483,109700.0
2010-07-23 15:00:00,37.13,37.15,37.04,37.08,129500.0,33.9483,33.9665,33.866,33.9025,129500.0
2010-07-23 15:30:00,37.1,37.16,36.94,37.14,459000.0,33.9208,33.9757,33.7745,33.9574,459000.0
2010-07-26 09:30:00,37.28,37.29,36.91,37.14,122100.0,34.0854,34.0945,33.7471,33.9574,122100.0
2010-07-26 10:00:00,37.15,37.38,37.14,37.34,188200.0,33.9665,34.1768,33.9574,34.1403,188200.0
2010-07-26 10:30:00,37.35,37.36,37.24,37.3,115700.0,34.1494,34.1585,34.0488,34.1037,115700.0
2010-07-26 11:00:00,37.3,37.3,37.22,37.26,137000.0,34.1037,34.1037,34.0305,34.0671,137000.0
2010-07-26 11:30:00,37.26,37.31,37.24,37.25,105100.0,34.0671,34.1128,34.0488,34.058,105100.0
2010-07-26 12:00:00,37.26,37.29,37.22,37.25,112200.0,34.0671,34.0945,34.0305,34.058,112200.0
2010-07-26 12:30:00,37.25,37.27,37.17,37.24,106500.0,34.058,34.0763,33.9848,34.0488,106500.0
2010-07-26 13:00:00,37.24,37.25,37.19,37.22,79000.0,34.0488,34.058,34.0031,34.0305,79000.0
2010-07-26 13:30:00,37.23,37.25,37.17,37.18,104200.0,34.0397,34.058,33.9848,33.994,104200.0
2010-07-26 14:00:00,37.18,37.19,37.08,37.08,83400.0,33.994,34.0031,33.9025,33.9025,83400.0
2010-07-26 14:30:00,37.09,37.09,36.97,37.01,122400.0,33.9117,33.9117,33.802,33.8385,122400.0
2010-07-26 15:00:00,37.01,37.11,36.99,37.09,306500.0,33.8385,33.93,33.8203,33.9117,306500.0
2010-07-26 15:30:00,37.1,37.15,37.06,37.13,680300.0,33.9208,33.9665,33.8843,33.9483,680300.0
2010-07-27 09:30:00,37.42,37.53,37.29,37.29,223900.0,34.2134,34.314,34.0945,34.0945,223900.0
2010-07-27 10:00:00,37.27,37.47,37.03,37.09,329300.0,34.0763,34.2591,33.8568,33.9117,329300.0
2010-07-27 10:30:00,37.09,37.19,37.08,37.14,139200.0,33.9117,34.0031,33.9025,33.9574,139200.0
2010-07-27 11:00:00,37.14,37.15,36.99,37.0,191600.0,33.9574,33.9665,33.8203,33.8294,191600.0
2010-07-27 11:30:00,37.0,37.07,36.98,37.07,164000.0,33.8294,33.8934,33.8111,33.8934,164000.0
2010-07-27 12:00:00,37.08,37.13,37.03,37.12,114300.0,33.9025,33.9483,33.8568,33.9391,114300.0
2010-07-27 12:30:00,37.11,37.18,37.09,37.11,87700.0,33.93,33.994,33.9117,33.93,87700.0
2010-07-27 13:00:00,37.11,37.17,37.07,37.07,96500.0,33.93,33.9848,33.8934,33.8934,96500.0
2010-07-27 13:30:00,37.07,37.18,37.06,37.11,105800.0,33.8934,33.994,33.8843,33.93,105800.0
2010-07-27 14:00:00,37.11,37.23,37.08,37.15,136100.0,33.93,34.0397,33.9025,33.9665,136100.0
2010-07-27 14:30:00,37.16,37.18,37.08,37.13,98500.0,33.9757,33.994,33.9025,33.9483,98500.0
2010-07-27 15:00:00,37.13,37.2,37.13,37.19,243400.0,33.9483,34.0123,33.9483,34.0031,243400.0
2010-07-27 15:30:00,37.19,37.19,37.11,37.15,445400.0,34.0031,34.0031,33.93,33.9665,445400.0
2010-07-28 09:30:00,36.99,37.12,36.94,37.04,125700.0,33.8203,33.9391,33.7745,33.866,125700.0
2010-07-28 10:00:00,37.04,37.09,36.92,36.95,130500.0,33.866,33.9117,33.7563,33.7837,130500.0
2010-07-28 10:30:00,36.93,36.96,36.84,36.87,141400.0,33.7654,33.7928,33.6831,33.7105,141400.0
2010-07-28 11:00:00,36.88,36.92,36.76,36.89,114600.0,33.7197,33.7563,33.61,33.7288,114600.0
2010-07-28 11:30:00,36.88,37.02,36.87,36.95,106800.0,33.7197,33.8477,33.7105,33.7837,106800.0
2010-07-28 12:00:00,36.95,37.06,36.94,37.04,71000.0,33.7837,33.8843,33.7745,33.866,71000.0
2010-07-28 12:30:00,37.05,37.16,37.0,37.16,87200.0,33.8751,33.9757,33.8294,33.9757,87200.0
2010-07-28 13:00:00,37.16,37.18,37.1,37.15,128500.0,33.9757,33.994,33.9208,33.9665,128500.0
2010-07-28 13:30:00,37.14,37.14,37.02,37.08,72600.0,33.9574,33.9574,33.8477,33.9025,72600.0
2010-07-28 14:00:00,37.07,37.13,36.94,36.99,173300.0,33.8934,33.9483,33.7745,33.8203,173300.0
2010-07-28 14:30:00,36.98,37.03,36.91,36.95,143700.0,33.8111,33.8568,33.7471,33.7837,143700.0
2010-07-28 15:00:00,36.95,36.97,36.85,36.95,286800.0,33.7837,33.802,33.6923,33.7837,286800.0
2010-07-28 15:30:00,36.95,37.02,36.94,36.99,478100.0,33.7837,33.8477,33.7745,33.8203,478100.0
2010-07-29 09:30:00,37.27,37.41,37.2,37.32,180200.0,34.0763,34.2043,34.0123,34.122,180200.0
2010-07-29 10:00:00,37.31,37.32,37.07,37.11,107100.0,34.1128,34.122,33.8934,33.93,107100.0
2010-07-29 10:30:00,37.1,37.29,37.06,37.25,159600.0,33.9208,34.0945,33.8843,34.058,159600.0
2010-07-29 11:00:00,37.25,37.25,36.88,36.89,136900.0,34.058,34.058,33.7197,33.7288,136900.0
2010-07-29 11:30:00,36.89,36.97,36.83,36.84,214100.0,33.7288,33.802,33.674,33.6831,214100.0
2010-07-29 12:00:00,36.85,36.92,36.76,36.88,153000.0,33.6923,33.7563,33.61,33.7197,153000.0
2010-07-29 12:30:00,36.89,36.97,36.78,36.97,118500.0,33.7288,33.802,33.6282,33.802,118500.0
2010-07-29 13:00:00,36.97,37.01,36.93,37.0,77600.0,33.802,33.8385,33.7654,33.8294,77600.0
2010-07-29 13:30:00,37.0,37.1,36.99,37.03,84100.0,33.8294,33.9208,33.8203,33.8568,84100.0
2010-07-29 14:00:00,37.04,37.14,36.95,37.14,114300.0,33.866,33.9574,33.7837,33.9574,114300.0
2010-07-29 14:30:00,37.15,37.26,37.09,37.21,111700.0,33.9665,34.0671,33.9117,34.0214,111700.0
2010-07-29 15:00:00,37.21,37.32,37.16,37.28,175800.0,34.0214,34.122,33.9757,34.0854,175800.0
2010-07-29 15:30:00,37.27,37.29,37.07,37.17,732000.0,34.0763,34.0945,33.8934,33.9848,732000.0
2010-07-30 09:30:00,36.76,37.01,36.59,36.88,195300.0,33.61,33.8385,33.4545,33.7197,195300.0
2010-07-30 10:00:00,36.89,37.15,36.88,37.11,213000.0,33.7288,33.9665,33.7197,33.93,213000.0
2010-07-30 10:30:00,37.11,37.3,37.11,37.26,187000.0,33.93,34.1037,33.93,34.0671,187000.0
2010-07-30 11:00:00,37.25,37.32,37.16,37.18,103300.0,34.058,34.122,33.9757,33.994,103300.0
2010-07-30 11:30:00,37.18,37.23,37.17,37.2,108400.0,33.994,34.0397,33.9848,34.0123,108400.0
2010-07-30 12:00:00,37.2,37.22,37.08,37.13,87900.0,34.0123,34.0305,33.9025,33.9483,87900.0
2010-07-30 12:30:00,37.14,37.21,37.1,37.18,73500.0,33.9574,34.0214,33.9208,33.994,73500.0
2010-07-30 13:00:00,37.17,37.24,37.13,37.17,87800.0,33.9848,34.0488,33.9483,33.9848,87800.0
2010-07-30 13:30:00,37.15,37.18,37.02,37.03,166400.0,33.9665,33.994,33.8477,33.8568,166400.0
2010-07-30 14:00:00,37.02,37.25,37.01,37.23,168800.0,33.8477,34.058,33.8385,34.0397,168800.0
2010-07-30 14:30:00,37.22,37.23,37.13,37.14,129300.0,34.0305,34.0397,33.9483,33.9574,129300.0
2010-07-30 15:00:00,37.15,37.39,37.12,37.35,206400.0,33.9665,34.186,33.9391,34.1494,206400.0
2010-07-30 15:30:00,37.36,37.37,37.14,37.15,492100.0,34.1585,34.1677,33.9574,33.9665,492100.0
2010-08-02 09:30:00,37.71,37.94,37.5,37.59,148000.0,34.4786,34.6888,34.2866,34.3688,148000.0
2010-08-02 10:00:00,37.59,37.85,37.57,37.72,199800.0,34.3688,34.6066,34.3506,34.4877,199800.0
2010-08-02 10:30:00,37.72,37.75,37.66,37.71,174800.0,34.4877,34.5151,34.4328,34.4786,174800.0
2010-08-02 11:00:00,37.7,37.7,37.52,37.54,141100.0,34.4694,34.4694,34.3048,34.3231,141100.0
2010-08-02 11:30:00,37.55,37.56,37.38,37.4,226700.0,34.3323,34.3414,34.1768,34.1951,226700.0
2010-08-02 12:00:00,37.41,37.45,37.28,37.28,138600.0,34.2043,34.2408,34.0854,34.0854,138600.0
2010-08-02 12:30:00,37.29,37.29,37.16,37.2,187600.0,34.0945,34.0945,33.9757,34.0123,187600.0
2010-08-02 13:00:00,37.2,37.26,37.15,37.24,192400.0,34.0123,34.0671,33.9665,34.0488,192400.0
2010-08-02 13:30:00,37.23,37.31,37.21,37.26,127400.0,34.0397,34.1128,34.0214,34.0671,127400.0
2010-08-02 14:00:00,37.26,37.39,37.26,37.34,241300.0,34.0671,34.186,34.0671,34.1403,241300.0
2010-08-02 14:30:00,37.33,37.39,37.28,37.38,328400.0,34.1311,34.186,34.0854,34.1768,328400.0
2010-08-02 15:00:00,37.38,37.41,37.36,37.37,303800.0,34.1768,34.2043,34.1585,34.1677,303800.0
2010-08-02 15:30:00,37.38,37.63,37.37,37.58,896000.0,34.1768,34.4054,34.1677,34.3597,896000.0
2010-08-03 09:30:00,37.33,37.55,37.3,37.35,149300.0,34.1311,34.3323,34.1037,34.1494,149300.0
2010-08-03 10:00:00,37.35,37.48,37.19,37.45,250600.0,34.1494,34.2683,34.0031,34.2408,250600.0
2010-08-03 10:30:00,37.45,37.59,37.42,37.59,99700.0,34.2408,34.3688,34.2134,34.3688,99700.0
2010-08-03 11:00:00,37.6,37.67,37.51,37.6,132000.0,34.378,34.442,34.2957,34.378,132000.0
2010-08-03 11:30:00,37.6,37.74,37.6,37.64,87100.0,34.378,34.506,34.378,34.4146,87100.0
2010-08-03 12:00:00,37.65,37.67,37.53,37.55,79000.0,34.4237,34.442,34.314,34.3323,79000.0
2010-08-03 12:30:00,37.54,37.68,37.53,37.63,60600.0,34.3231,34.4511,34.314,34.4054,60600.0
2010-08-03 13:00:00,37.63,37.72,37.58,37.7,147800.0,34.4054,34.4877,34.3597,34.4694,147800.0
2010-08-03 13:30:00,37.69,37.77,37.66,37.73,83700.0,34.4603,34.5334,34.4328,34.4968,83700.0
2010-08-03 14:00:00,37.73,37.8,37.7,37.8,124400.0,34.4968,34.5608,34.4694,34.5608,124400.0
2010-08-03 14:30:00,37.8,37.87,37.79,37.82,222700.0,34.5608,34.6248,34.5517,34.5791,222700.0
2010-08-03 15:00:00,37.82,37.83,37.63,37.63,188000.0,34.5791,34.5883,34.4054,34.4054,188000.0
2010-08-03 15:30:00,37.64,37.65,37.48,37.54,566100.0,34.4146,34.4237,34.2683,34.3231,566100.0
2010-08-04 09:30:00,37.53,38.0,37.53,37.95,205700.0,34.314,34.7437,34.314,34.698,205700.0
2010-08-04 10:00:00,37.96,38.09,37.88,37.94,187800.0,34.7071,34.826,34.634,34.6888,187800.0
2010-08-04 10:30:00,37.95,38.01,37.79,37.97,191300.0,34.698,34.7528,34.5517,34.7163,191300.0
2010-08-04 11:00:00,37.98,38.1,37.94,38.1,108800.0,34.7254,34.8351,34.6888,34.8351,108800.0
2010-08-04 11:30:00,38.1,38.19,38.08,38.09,197500.0,34.8351,34.9174,34.8168,34.826,197500.0
2010-08-04 12:00:00,38.09,38.11,38.04,38.1,102700.0,34.826,34.8443,34.7803,34.8351,102700.0
2010-08-04 12:30:00,38.1,38.17,38.03,38.03,261500.0,34.8351,34.8991,34.7711,34.7711,261500.0
2010-08-04 13:00:00,38.04,38.06,37.93,37.95,113000.0,34.7803,34.7986,34.6797,34.698,113000.0
2010-08-04 13:30:00,37.96,38.0,37.88,37.92,90000.0,34.7071,34.7437,34.634,34.6706,90000.0
2010-08-04 14:00:00,37.92,38.01,37.89,37.93,112200.0,34.6706,34.7528,34.6431,34.6797,112200.0
2010-08-04 14:30:00,37.93,37.99,37.91,37.96,94200.0,34.6797,34.7346,34.6614,34.7071,94200.0
2010-08-04 15:00:00,37.97,38.08,37.95,38.07,265100.0,34.7163,34.8168,34.698,34.8077,265100.0
2010-08-04 15:30:00,38.07,38.09,38.0,38.03,416100.0,34.8077,34.826,34.7437,34.7711,416100.0
2010-08-05 09:30:00,37.79,38.09,37.61,38.01,132300.0,34.5517,34.826,34.3871,34.7528,132300.0
2010-08-05 10:00:00,38.01,38.27,38.01,38.26,133600.0,34.7528,34.9906,34.7528,34.9814,133600.0
2010-08-05 10:30:00,38.26,38.27,38.17,38.19,135700.0,34.9814,34.9906,34.8991,34.9174,135700.0
2010-08-05 11:00:00,38.19,38.31,38.18,38.28,164700.0,34.9174,35.0271,34.9083,34.9997,164700.0
2010-08-05 11:30:00,38.28,38.37,38.26,38.3,133200.0,34.9997,35.082,34.9814,35.018,133200.0
2010-08-05 12:00:00,38.3,38.33,38.26,38.29,117900.0,35.018,35.0454,34.9814,35.0089,117900.0
2010-08-05 12:30:00,38.29,38.33,38.28,38.29,90700.0,35.0089,35.0454,34.9997,35.0089,90700.0
2010-08-05 13:00:00,38.28,38.3,38.2,38.25,80100.0,34.9997,35.018,34.9266,34.9723,80100.0
2010-08-05 13:30:00,38.25,38.3,38.24,38.28,63100.0,34.9723,35.018,34.9631,34.9997,63100.0
2010-08-05 14:00:00,38.28,38.3,38.22,38.25,71100.0,34.9997,35.018,34.9449,34.9723,71100.0
2010-08-05 14:30:00,38.25,38.29,38.22,38.24,116100.0,34.9723,35.0089,34.9449,34.9631,116100.0
2010-08-05 15:00:00,38.24,38.24,38.17,38.19,298300.0,34.9631,34.9631,34.8991,34.9174,298300.0
2010-08-05 15:30:00,38.2,38.2,38.12,38.18,324700.0,34.9266,34.9266,34.8534,34.9083,324700.0
2010-08-06 09:30:00,37.76,38.12,37.76,38.04,162700.0,34.5243,34.8534,34.5243,34.7803,162700.0
2010-08-06 10:00:00,38.05,38.05,37.76,37.85,186500.0,34.7894,34.7894,34.5243,34.6066,186500.0
2010-08-06 10:30:00,37.86,37.9,37.47,37.51,166000.0,34.6157,34.6523,34.2591,34.2957,166000.0
2010-08-06 11:00:00,37.51,37.57,37.45,37.53,150200.0,34.2957,34.3506,34.2408,34.314,150200.0
2010-08-06 11:30:00,37.53,37.61,37.49,37.54,212200.0,34.314,34.3871,34.2774,34.3231,212200.0
2010-08-06 12:00:00,37.53,37.61,37.5,37.55,166900.0,34.314,34.3871,34.2866,34.3323,166900.0
2010-08-06 12:30:00,37.55,37.63,37.55,37.57,74100.0,34.3323,34.4054,34.3323,34.3506,74100.0
2010-08-06 13:00:00,37.58,37.63,37.58,37.6,99600.0,34.3597,34.4054,34.3597,34.378,99600.0
2010-08-06 13:30:00,37.61,37.64,37.57,37.6,99000.0,34.3871,34.4146,34.3506,34.378,99000.0
2010-08-06 14:00:00,37.6,37.69,37.54,37.68,85100.0,34.378,34.4603,34.3231,34.4511,85100.0
2010-08-06 14:30:00,37.69,37.87,37.64,37.83,152300.0,34.4603,34.6248,34.4146,34.5883,152300.0
2010-08-06 15:00:00,37.84,38.0,37.81,37.94,156900.0,34.5974,34.7437,34.57,34.6888,156900.0
2010-08-06 15:30:00,37.95,38.01,37.91,37.98,380700.0,34.698,34.7528,34.6614,34.7254,380700.0
2010-08-09 09:30:00,38.19,38.3,37.99,38.2,228500.0,34.9174,35.018,34.7346,34.9266,228500.0
2010-08-09 10:00:00,38.19,38.25,38.1,38.12,57300.0,34.9174,34.9723,34.8351,34.8534,57300.0
2010-08-09 10:30:00,38.12,38.26,38.12,38.23,55100.0,34.8534,34.9814,34.8534,34.954,55100.0
2010-08-09 11:00:00,38.22,38.3,38.22,38.29,56200.0,34.9449,35.018,34.9449,35.0089,56200.0
2010-08-09 11:30:00,38.28,38.33,38.27,38.31,57100.0,34.9997,35.0454,34.9906,35.0271,57100.0
2010-08-09 12:00:00,38.32,38.35,38.28,38.3,77600.0,35.0363,35.0637,34.9997,35.018,77600.0
2010-08-09 12:30:00,38.29,38.31,38.26,38.31,51500.0,35.0089,35.0271,34.9814,35.0271,51500.0
2010-08-09 13:00:00,38.31,38.4,38.3,38.4,88100.0,35.0271,35.1094,35.018,35.1094,88100.0
2010-08-09 13:30:00,38.4,38.43,38.35,38.4,83000.0,35.1094,35.1369,35.0637,35.1094,83000.0
2010-08-09 14:00:00,38.41,38.44,38.4,38.42,87500.0,35.1186,35.146,35.1094,35.1277,87500.0
2010-08-09 14:30:00,38.43,38.52,38.4,38.52,143800.0,35.1369,35.2191,35.1094,35.2191,143800.0
2010-08-09 15:00:00,38.51,38.51,38.36,38.4,101300.0,35.21,35.21,35.0729,35.1094,101300.0
2010-08-09 15:30:00,38.4,38.55,38.4,38.51,362900.0,35.1094,35.2466,35.1094,35.21,362900.0
2010-08-10 09:30:00,38.13,38.13,37.88,37.99,152700.0,34.8626,34.8626,34.634,34.7346,152700.0
2010-08-10 10:00:00,37.99,38.13,37.98,38.1,260200.0,34.7346,34.8626,34.7254,34.8351,260200.0
2010-08-10 10:30:00,38.1,38.1,37.95,37.96,104800.0,34.8351,34.8351,34.698,34.7071,104800.0
2010-08-10 11:00:00,37.97,38.01,37.94,37.94,92600.0,34.7163,34.7528,34.6888,34.6888,92600.0
2010-08-10 11:30:00,37.95,37.99,37.93,37.97,82600.0,34.698,34.7346,34.6797,34.7163,82600.0
2010-08-10 12:00:00,37.97,37.97,37.92,37.93,81900.0,34.7163,34.7163,34.6706,34.6797,81900.0
2010-08-10 12:30:00,37.93,37.94,37.83,37.85,85900.0,34.6797,34.6888,34.5883,34.6066,85900.0
2010-08-10 13:00:00,37.84,37.85,37.72,37.73,124100.0,34.5974,34.6066,34.4877,34.4968,124100.0
2010-08-10 13:30:00,37.73,37.95,37.72,37.84,108900.0,34.4968,34.698,34.4877,34.5974,108900.0
2010-08-10 14:00:00,37.85,38.22,37.84,38.03,328100.0,34.6066,34.9449,34.5974,34.7711,328100.0
2010-08-10 14:30:00,38.05,38.3,38.05,38.07,330900.0,34.7894,35.018,34.7894,34.8077,330900.0
2010-08-10 15:00:00,38.08,38.19,37.99,38.04,375600.0,34.8168,34.9174,34.7346,34.7803,375600.0
2010-08-10 15:30:00,38.04,38.12,37.93,37.95,776900.0,34.7803,34.8534,34.6797,34.698,776900.0
2010-08-11 09:30:00,37.4,37.55,37.2,37.52,243500.0,34.1951,34.3323,34.0123,34.3048,243500.0
2010-08-11 10:00:00,37.52,37.58,37.43,37.5,253300.0,34.3048,34.3597,34.2225,34.2866,253300.0
2010-08-11 10:30:00,37.49,37.53,37.4,37.4,142800.0,34.2774,34.314,34.1951,34.1951,142800.0
2010-08-11 11:00:00,37.41,37.41,37.22,37.3,150100.0,34.2043,34.2043,34.0305,34.1037,150100.0
2010-08-11 11:30:00,37.31,37.38,37.3,37.38,96600.0,34.1128,34.1768,34.1037,34.1768,96600.0
2010-08-11 12:00:00,37.37,37.39,37.32,37.33,84300.0,34.1677,34.186,34.122,34.1311,84300.0
2010-08-11 12:30:00,37.33,37.35,37.27,37.28,104400.0,34.1311,34.1494,34.0763,34.0854,104400.0
2010-08-11 13:00:00,37.28,37.37,37.27,37.31,72700.0,34.0854,34.1677,34.0763,34.1128,72700.0
2010-08-11 13:30:00,37.31,37.34,37.27,37.27,116000.0,34.1128,34.1403,34.0763,34.0763,116000.0
2010-08-11 14:00:00,37.27,37.33,37.26,37.26,102600.0,34.0763,34.1311,34.0671,34.0671,102600.0
2010-08-11 14:30:00,37.26,37.26,37.08,37.13,128900.0,34.0671,34.0671,33.9025,33.9483,128900.0
2010-08-11 15:00:00,37.14,37.15,37.07,37.09,169200.0,33.9574,33.9665,33.8934,33.9117,169200.0
2010-08-11 15:30:00,37.1,37.17,36.99,37.01,574900.0,33.9208,33.9848,33.8203,33.8385,574900.0
2010-08-12 09:30:00,36.58,36.96,36.4,36.86,165800.0,33.4454,33.7928,33.2808,33.7014,165800.0
2010-08-12 10:00:00,36.85,37.04,36.85,37.0,253000.0,33.6923,33.866,33.6923,33.8294,253000.0
2010-08-12 10:30:00,36.99,37.08,36.97,37.0,169800.0,33.8203,33.9025,33.802,33.8294,169800.0
2010-08-12 11:00:00,37.0,37.13,36.93,37.11,86400.0,33.8294,33.9483,33.7654,33.93,86400.0
2010-08-12 11:30:00,37.11,37.15,37.02,37.04,44700.0,33.93,33.9665,33.8477,33.866,44700.0
2010-08-12 12:00:00,37.05,37.08,36.99,37.01,68900.0,33.8751,33.9025,33.8203,33.8385,68900.0
2010-08-12 12:30:00,37.01,37.09,37.01,37.08,64300.0,33.8385,33.9117,33.8385,33.9025,64300.0
2010-08-12 13:00:00,37.09,37.1,36.92,36.95,126700.0,33.9117,33.9208,33.7563,33.7837,126700.0
2010-08-12 13:30:00,36.95,36.96,36.92,36.93,71900.0,33.7837,33.7928,33.7563,33.7654,71900.0
2010-08-12 14:00:00,36.93,36.96,36.9,36.93,90500.0,33.7654,33.7928,33.738,33.7654,90500.0
2010-08-12 14:30:00,36.94,36.97,36.85,36.92,125900.0,33.7745,33.802,33.6923,33.7563,125900.0
2010-08-12 15:00:00,36.92,37.04,36.92,36.97,275100.0,33.7563,33.866,33.7563,33.802,275100.0
2010-08-12 15:30:00,36.97,37.02,36.85,36.91,426200.0,33.802,33.8477,33.6923,33.7471,426200.0
2010-08-13 09:30:00,36.84,37.35,36.84,37.35,250000.0,33.6831,34.1494,33.6831,34.1494,250000.0
2010-08-13 10:00:00,37.34,37.34,37.13,37.18,154400.0,34.1403,34.1403,33.9483,33.994,154400.0
2010-08-13 10:30:00,37.18,37.25,37.07,37.14,114700.0,33.994,34.058,33.8934,33.9574,114700.0
2010-08-13 11:00:00,37.14,37.19,37.07,37.09,63500.0,33.9574,34.0031,33.8934,33.9117,63500.0
2010-08-13 11:30:00,37.1,37.16,37.04,37.15,82100.0,33.9208,33.9757,33.866,33.9665,82100.0
2010-08-13 12:00:00,37.14,37.23,37.13,37.23,58700.0,33.9574,34.0397,33.9483,34.0397,58700.0
2010-08-13 12:30:00,37.23,37.27,37.19,37.26,59800.0,34.0397,34.0763,34.0031,34.0671,59800.0
2010-08-13 13:00:00,37.26,37.31,37.26,37.31,57300.0,34.0671,34.1128,34.0671,34.1128,57300.0
2010-08-13 13:30:00,37.31,37.36,37.28,37.31,57900.0,34.1128,34.1585,34.0854,34.1128,57900.0
2010-08-13 14:00:00,37.29,37.31,37.21,37.24,54800.0,34.0945,34.1128,34.0214,34.0488,54800.0
2010-08-13 14:30:00,37.24,37.25,37.1,37.14,78000.0,34.0488,34.058,33.9208,33.9574,78000.0
2010-08-13 15:00:00,37.14,37.21,37.12,37.18,80600.0,33.9574,34.0214,33.9391,33.994,80600.0
2010-08-13 15:30:00,37.18,37.21,37.04,37.05,311600.0,33.994,34.0214,33.866,33.8751,311600.0
2010-08-16 09:30:00,36.83,36.91,36.68,36.76,99700.0,33.674,33.7471,33.5368,33.61,99700.0
2010-08-16 10:00:00,36.76,36.94,36.73,36.9,163100.0,33.61,33.7745,33.5825,33.738,163100.0
2010-08-16 10:30:00,36.91,36.94,36.81,36.82,95700.0,33.7471,33.7745,33.6557,33.6648,95700.0
2010-08-16 11:00:00,36.83,36.87,36.78,36.81,79200.0,33.674,33.7105,33.6282,33.6557,79200.0
2010-08-16 11:30:00,36.8,36.9,36.8,36.85,82100.0,33.6465,33.738,33.6465,33.6923,82100.0
2010-08-16 12:00:00,36.85,36.89,36.81,36.85,81300.0,33.6923,33.7288,33.6557,33.6923,81300.0
2010-08-16 12:30:00,36.85,36.88,36.83,36.86,62800.0,33.6923,33.7197,33.674,33.7014,62800.0
2010-08-16 13:00:00,36.87,36.88,36.82,36.83,65100.0,33.7105,33.7197,33.6648,33.674,65100.0
2010-08-16 13:30:00,36.84,36.86,36.78,36.79,57000.0,33.6831,33.7014,33.6282,33.6374,57000.0
2010-08-16 14:00:00,36.8,36.83,36.71,36.79,170800.0,33.6465,33.674,33.5642,33.6374,170800.0
2010-08-16 14:30:00,36.8,36.81,36.69,36.72,135300.0,33.6465,33.6557,33.546,33.5734,135300.0
2010-08-16 15:00:00,36.71,36.79,36.7,36.78,114400.0,33.5642,33.6374,33.5551,33.6282,114400.0
2010-08-16 15:30:00,36.78,36.91,36.74,36.89,368300.0,33.6282,33.7471,33.5917,33.7288,368300.0
2010-08-17 09:30:00,37.27,37.32,37.14,37.27,102000.0,34.0763,34.122,33.9574,34.0763,102000.0
2010-08-17 10:00:00,37.27,37.32,37.23,37.25,136800.0,34.0763,34.122,34.0397,34.058,136800.0
2010-08-17 10:30:00,37.26,37.4,37.25,37.4,108000.0,34.0671,34.1951,34.058,34.1951,108000.0
2010-08-17 11:00:00,37.41,37.64,37.41,37.62,114600.0,34.2043,34.4146,34.2043,34.3963,114600.0
2010-08-17 11:30:00,37.62,37.72,37.62,37.69,141900.0,34.3963,34.4877,34.3963,34.4603,141900.0
2010-08-17 12:00:00,37.69,37.7,37.6,37.61,69200.0,34.4603,34.4694,34.378,34.3871,69200.0
2010-08-17 12:30:00,37.61,37.67,37.6,37.65,118100.0,34.3871,34.442,34.378,34.4237,118100.0
2010-08-17 13:00:00,37.64,37.78,37.64,37.78,145100.0,34.4146,34.5426,34.4146,34.5426,145100.0
2010-08-17 13:30:00,37.77,37.83,37.72,37.75,194300.0,34.5334,34.5883,34.4877,34.5151,194300.0
2010-08-17 14:00:00,37.76,37.78,37.71,37.71,80200.0,34.5243,34.5426,34.4786,34.4786,80200.0
2010-08-17 14:30:00,37.72,37.73,37.62,37.63,68600.0,34.4877,34.4968,34.3963,34.4054,68600.0
2010-08-17 15:00:00,37.62,37.63,37.51,37.55,185000.0,34.3963,34.4054,34.2957,34.3323,185000.0
2010-08-17 15:30:00,37.55,37.56,37.45,37.49,314800.0,34.3323,34.3414,34.2408,34.2774,314800.0
2010-08-18 09:30:00,37.43,37.44,37.11,37.18,141700.0,34.2225,34.2317,33.93,33.994,141700.0
2010-08-18 10:00:00,37.19,37.26,37.11,37.12,105100.0,34.0031,34.0671,33.93,33.9391,105100.0
2010-08-18 10:30:00,37.13,37.25,37.12,37.16,79300.0,33.9483,34.058,33.9391,33.9757,79300.0
2010-08-18 11:00:00,37.17,37.25,37.15,37.21,80300.0,33.9848,34.058,33.9665,34.0214,80300.0
2010-08-18 11:30:00,37.22,37.26,37.21,37.21,68700.0,34.0305,34.0671,34.0214,34.0214,68700.0
2010-08-18 12:00:00,37.21,37.23,37.15,37.19,40600.0,34.0214,34.0397,33.9665,34.0031,40600.0
2010-08-18 12:30:00,37.19,37.29,37.16,37.25,59600.0,34.0031,34.0945,33.9757,34.058,59600.0
2010-08-18 13:00:00,37.25,37.34,37.23,37.31,127700.0,34.058,34.1403,34.0397,34.1128,127700.0
2010-08-18 13:30:00,37.31,37.34,37.27,37.32,92000.0,34.1128,34.1403,34.0763,34.122,92000.0
2010-08-18 14:00:00,37.32,37.33,37.17,37.18,197000.0,34.122,34.1311,33.9848,33.994,197000.0
2010-08-18 14:30:00,37.18,37.22,37.17,37.21,122000.0,33.994,34.0305,33.9848,34.0214,122000.0
2010-08-18 15:00:00,37.22,37.22,37.08,37.11,224100.0,34.0305,34.0305,33.9025,33.93,224100.0
2010-08-18 15:30:00,37.1,37.17,37.06,37.06,469200.0,33.9208,33.9848,33.8843,33.8843,469200.0
2010-08-19 09:30:00,36.9,36.9,36.69,36.75,107200.0,33.738,33.738,33.546,33.6008,107200.0
2010-08-19 10:00:00,36.74,36.74,36.49,36.6,231400.0,33.5917,33.5917,33.3631,33.4637,231400.0
2010-08-19 10:30:00,36.59,36.66,36.48,36.63,151700.0,33.4545,33.5185,33.354,33.4911,151700.0
2010-08-19 11:00:00,36.63,36.75,36.6,36.74,262000.0,33.4911,33.6008,33.4637,33.5917,262000.0
2010-08-19 11:30:00,36.74,36.75,36.6,36.65,170300.0,33.5917,33.6008,33.4637,33.5094,170300.0
2010-08-19 12:00:00,36.65,36.71,36.58,36.71,144400.0,33.5094,33.5642,33.4454,33.5642,144400.0
2010-08-19 12:30:00,36.69,36.74,36.61,36.65,91800.0,33.546,33.5917,33.4728,33.5094,91800.0
2010-08-19 13:00:00,36.66,36.7,36.64,36.67,127300.0,33.5185,33.5551,33.5002,33.5277,127300.0
2010-08-19 13:30:00,36.67,36.71,36.6,36.6,88200.0,33.5277,33.5642,33.4637,33.4637,88200.0
2010-08-19 14:00:00,36.6,36.66,36.57,36.65,105100.0,33.4637,33.5185,33.4362,33.5094,105100.0
2010-08-19 14:30:00,36.65,36.66,36.55,36.55,181900.0,33.5094,33.5185,33.418,33.418,181900.0
2010-08-19 15:00:00,36.55,36.72,36.53,36.66,230300.0,33.418,33.5734,33.3997,33.5185,230300.0
2010-08-19 15:30:00,36.66,36.7,36.54,36.55,464600.0,33.5185,33.5551,33.4088,33.418,464600.0
2010-08-20 09:30:00,36.27,36.43,36.05,36.25,447500.0,33.162,33.3082,32.9608,33.1437,447500.0
2010-08-20 10:00:00,36.23,36.35,36.23,36.32,122900.0,33.1254,33.2351,33.1254,33.2077,122900.0
2010-08-20 10:30:00,36.32,36.39,36.26,36.28,108500.0,33.2077,33.2717,33.1528,33.1711,108500.0
2010-08-20 11:00:00,36.27,36.3,36.18,36.23,73700.0,33.162,33.1894,33.0797,33.1254,73700.0
2010-08-20 11:30:00,36.23,36.25,36.12,36.16,76900.0,33.1254,33.1437,33.0248,33.0614,76900.0
2010-08-20 12:00:00,36.17,36.34,36.15,36.34,65600.0,33.0705,33.226,33.0522,33.226,65600.0
2010-08-20 12:30:00,36.33,36.34,36.25,36.27,43000.0,33.2168,33.226,33.1437,33.162,43000.0
2010-08-20 13:00:00,36.28,36.36,36.25,36.28,61700.0,33.1711,33.2442,33.1437,33.1711,61700.0
2010-08-20 13:30:00,36.28,36.3,36.23,36.26,48500.0,33.1711,33.1894,33.1254,33.1528,48500.0
2010-08-20 14:00:00,36.27,36.33,36.26,36.3,79600.0,33.162,33.2168,33.1528,33.1894,79600.0
2010-08-20 14:30:00,36.3,36.44,36.29,36.37,149400.0,33.1894,33.3174,33.1802,33.2534,149400.0
2010-08-20 15:00:00,36.37,36.41,36.33,36.39,153400.0,33.2534,33.29,33.2168,33.2717,153400.0
2010-08-20 15:30:00,36.39,36.43,36.28,36.29,401700.0,33.2717,33.3082,33.1711,33.1802,401700.0
2010-08-23 09:30:00,36.36,36.51,36.34,36.44,86800.0,33.2442,33.3814,33.226,33.3174,86800.0
2010-08-23 10:00:00,36.44,36.45,36.33,36.38,108900.0,33.3174,33.3265,33.2168,33.2625,108900.0
2010-08-23 10:30:00,36.38,36.45,36.29,36.34,73700.0,33.2625,33.3265,33.1802,33.226,73700.0
2010-08-23 11:00:00,36.33,36.35,36.02,36.22,209800.0,33.2168,33.2351,32.9334,33.1162,209800.0
2010-08-23 11:30:00,36.22,36.27,36.19,36.24,90900.0,33.1162,33.162,33.0888,33.1345,90900.0
2010-08-23 12:00:00,36.24,36.3,36.24,36.27,86200.0,33.1345,33.1894,33.1345,33.162,86200.0
2010-08-23 12:30:00,36.28,36.29,36.2,36.24,133600.0,33.1711,33.1802,33.098,33.1345,133600.0
2010-08-23 13:00:00,36.25,36.25,36.18,36.19,87300.0,33.1437,33.1437,33.0797,33.0888,87300.0
2010-08-23 13:30:00,36.2,36.2,36.13,36.15,103800.0,33.098,33.098,33.0339,33.0522,103800.0
2010-08-23 14:00:00,36.15,36.23,36.15,36.17,122000.0,33.0522,33.1254,33.0522,33.0705,122000.0
2010-08-23 14:30:00,36.17,36.2,36.14,36.14,121300.0,33.0705,33.098,33.0431,33.0431,121300.0
2010-08-23 15:00:00,36.14,36.17,36.04,36.05,197300.0,33.0431,33.0705,32.9517,32.9608,197300.0
2010-08-23 15:30:00,36.06,36.06,35.86,35.87,489200.0,32.9699,32.9699,32.7871,32.7962,489200.0
2010-08-24 09:30:00,35.44,35.65,35.32,35.55,226600.0,32.4031,32.5951,32.2934,32.5037,226600.0
2010-08-24 10:00:00,35.54,35.66,35.4,35.5,434800.0,32.4945,32.6042,32.3665,32.4579,434800.0
2010-08-24 10:30:00,35.5,35.56,35.42,35.54,148900.0,32.4579,32.5128,32.3848,32.4945,148900.0
2010-08-24 11:00:00,35.54,35.6,35.47,35.53,150400.0,32.4945,32.5494,32.4305,32.4854,150400.0
2010-08-24 11:30:00,35.53,35.6,35.5,35.52,134900.0,32.4854,32.5494,32.4579,32.4762,134900.0
2010-08-24 12:00:00,35.52,35.58,35.49,35.49,117600.0,32.4762,32.5311,32.4488,32.4488,117600.0
2010-08-24 12:30:00,35.51,35.54,35.49,35.54,125100.0,32.4671,32.4945,32.4488,32.4945,125100.0
2010-08-24 13:00:00,35.53,35.55,35.47,35.54,128200.0,32.4854,32.5037,32.4305,32.4945,128200.0
2010-08-24 13:30:00,35.55,35.55,35.4,35.42,166600.0,32.5037,32.5037,32.3665,32.3848,166600.0
2010-08-24 14:00:00,35.43,35.54,35.4,35.49,131300.0,32.3939,32.4945,32.3665,32.4488,131300.0
2010-08-24 14:30:00,35.49,35.55,35.45,35.51,153600.0,32.4488,32.5037,32.4122,32.4671,153600.0
2010-08-24 15:00:00,35.52,35.56,35.49,35.51,358800.0,32.4762,32.5128,32.4488,32.4671,358800.0
2010-08-24 15:30:00,35.51,35.53,35.34,35.38,620800.0,32.4671,32.4854,32.3116,32.3482,620800.0
2010-08-25 09:30:00,35.28,35.28,35.0,35.07,255800.0,32.2568,32.2568,32.0008,32.0648,255800.0
2010-08-25 10:00:00,35.07,35.19,34.86,35.19,359000.0,32.0648,32.1745,31.8728,32.1745,359000.0
2010-08-25 10:30:00,35.19,35.25,35.04,35.24,215600.0,32.1745,32.2294,32.0374,32.2202,215600.0
2010-08-25 11:00:00,35.24,35.28,35.14,35.2,186100.0,32.2202,32.2568,32.1288,32.1836,186100.0
2010-08-25 11:30:00,35.21,35.21,35.08,35.11,123700.0,32.1928,32.1928,32.0739,32.1014,123700.0
2010-08-25 12:00:00,35.11,35.15,35.03,35.07,149700.0,32.1014,32.1379,32.0282,32.0648,149700.0
2010-08-25 12:30:00,35.06,35.1,34.94,34.99,114700.0,32.0556,32.0922,31.9459,31.9916,114700.0
2010-08-25 13:00:00,34.99,35.07,34.97,35.01,98300.0,31.9916,32.0648,31.9734,32.0099,98300.0
2010-08-25 13:30:00,35.01,35.06,34.99,35.01,124300.0,32.0099,32.0556,31.9916,32.0099,124300.0
2010-08-25 14:00:00,35.01,35.14,35.01,35.1,137500.0,32.0099,32.1288,32.0099,32.0922,137500.0
2010-08-25 14:30:00,35.1,35.23,35.08,35.2,333700.0,32.0922,32.2111,32.0739,32.1836,333700.0
2010-08-25 15:00:00,35.2,35.23,35.07,35.13,260800.0,32.1836,32.2111,32.0648,32.1196,260800.0
2010-08-25 15:30:00,35.12,35.35,35.12,35.23,628700.0,32.1105,32.3208,32.1105,32.2111,628700.0
2010-08-26 09:30:00,35.33,35.4,35.14,35.2,104500.0,32.3025,32.3665,32.1288,32.1836,104500.0
2010-08-26 10:00:00,35.19,35.32,35.17,35.28,150000.0,32.1745,32.2934,32.1562,32.2568,150000.0
2010-08-26 10:30:00,35.29,35.38,35.26,35.32,128400.0,32.2659,32.3482,32.2385,32.2934,128400.0
2010-08-26 11:00:00,35.31,35.32,35.1,35.21,151900.0,32.2842,32.2934,32.0922,32.1928,151900.0
2010-08-26 11:30:00,35.21,35.22,35.0,35.12,139200.0,32.1928,32.2019,32.0008,32.1105,139200.0
2010-08-26 12:00:00,35.12,35.15,35.08,35.11,91000.0,32.1105,32.1379,32.0739,32.1014,91000.0
2010-08-26 12:30:00,35.12,35.22,35.07,35.17,124000.0,32.1105,32.2019,32.0648,32.1562,124000.0
2010-08-26 13:00:00,35.17,35.19,35.1,35.12,58100.0,32.1562,32.1745,32.0922,32.1105,58100.0
2010-08-26 13:30:00,35.12,35.15,35.06,35.1,114000.0,32.1105,32.1379,32.0556,32.0922,114000.0
2010-08-26 14:00:00,35.09,35.12,34.92,34.95,371800.0,32.0831,32.1105,31.9276,31.9551,371800.0
2010-08-26 14:30:00,34.95,34.96,34.8,34.82,230200.0,31.9551,31.9642,31.8179,31.8362,230200.0
2010-08-26 15:00:00,34.82,35.0,34.81,34.96,333100.0,31.8362,32.0008,31.8271,31.9642,333100.0
2010-08-26 15:30:00,34.95,35.13,34.94,34.96,741500.0,31.9551,32.1196,31.9459,31.9642,741500.0
2010-08-27 09:30:00,35.1,35.29,35.02,35.12,271800.0,32.0922,32.2659,32.0191,32.1105,271800.0
2010-08-27 10:00:00,35.13,35.25,34.87,35.23,369200.0,32.1196,32.2294,31.8819,32.2111,369200.0
2010-08-27 10:30:00,35.24,35.43,35.23,35.41,166500.0,32.2202,32.3939,32.2111,32.3756,166500.0
2010-08-27 11:00:00,35.41,35.69,35.41,35.6,122400.0,32.3756,32.6317,32.3756,32.5494,122400.0
2010-08-27 11:30:00,35.6,35.63,35.49,35.54,85600.0,32.5494,32.5768,32.4488,32.4945,85600.0
2010-08-27 12:00:00,35.54,35.66,35.53,35.63,66900.0,32.4945,32.6042,32.4854,32.5768,66900.0
2010-08-27 12:30:00,35.62,35.67,35.61,35.63,102100.0,32.5677,32.6134,32.5585,32.5768,102100.0
2010-08-27 13:00:00,35.63,35.7,35.59,35.7,113600.0,32.5768,32.6408,32.5402,32.6408,113600.0
2010-08-27 13:30:00,35.69,35.83,35.69,35.73,193100.0,32.6317,32.7597,32.6317,32.6682,193100.0
2010-08-27 14:00:00,35.73,35.77,35.65,35.71,251400.0,32.6682,32.7048,32.5951,32.6499,251400.0
2010-08-27 14:30:00,35.72,35.77,35.7,35.76,190000.0,32.6591,32.7048,32.6408,32.6957,190000.0
2010-08-27 15:00:00,35.76,35.9,35.73,35.87,244400.0,32.6957,32.8237,32.6682,32.7962,244400.0
2010-08-27 15:30:00,35.87,35.96,35.83,35.95,451900.0,32.7962,32.8785,32.7597,32.8694,451900.0
2010-08-30 09:30:00,35.8,35.89,35.57,35.88,156600.0,32.7904,32.8729,32.5798,32.8637,156600.0
2010-08-30 10:00:00,35.88,35.88,35.67,35.72,193300.0,32.8637,32.8637,32.6714,32.7172,193300.0
2010-08-30 10:30:00,35.72,35.84,35.67,35.83,96300.0,32.7172,32.8271,32.6714,32.8179,96300.0
2010-08-30 11:00:00,35.83,35.85,35.72,35.77,127000.0,32.8179,32.8362,32.7172,32.763,127000.0
2010-08-30 11:30:00,35.76,35.78,35.62,35.62,93600.0,32.7538,32.7721,32.6256,32.6256,93600.0
2010-08-30 12:00:00,35.63,35.65,35.53,35.54,36000.0,32.6347,32.653,32.5431,32.5523,36000.0
2010-08-30 12:30:00,35.55,35.66,35.53,35.59,63500.0,32.5614,32.6622,32.5431,32.5981,63500.0
2010-08-30 13:00:00,35.59,35.62,35.47,35.49,77300.0,32.5981,32.6256,32.4882,32.5065,77300.0
2010-08-30 13:30:00,35.49,35.51,35.45,35.46,69000.0,32.5065,32.5248,32.4699,32.479,69000.0
2010-08-30 14:00:00,35.47,35.49,35.38,35.45,72200.0,32.4882,32.5065,32.4057,32.4699,72200.0
2010-08-30 14:30:00,35.45,35.5,35.44,35.47,86900.0,32.4699,32.5156,32.4607,32.4882,86900.0
2010-08-30 15:00:00,35.48,35.48,35.29,35.32,233900.0,32.4973,32.4973,32.3233,32.3508,233900.0
2010-08-30 15:30:00,35.32,35.36,35.14,35.16,506200.0,32.3508,32.3874,32.1859,32.2042,506200.0
2010-08-31 09:30:00,34.89,35.07,34.77,34.94,170200.0,31.9569,32.1218,31.847,32.0027,170200.0
2010-08-31 10:00:00,34.95,35.24,34.94,35.19,216400.0,32.0119,32.2775,32.0027,32.2317,216400.0
2010-08-31 10:30:00,35.19,35.23,35.04,35.23,193900.0,32.2317,32.2683,32.0943,32.2683,193900.0
2010-08-31 11:00:00,35.22,35.27,35.12,35.16,179500.0,32.2592,32.305,32.1676,32.2042,179500.0
2010-08-31 11:30:00,35.16,35.31,35.14,35.24,125500.0,32.2042,32.3416,32.1859,32.2775,125500.0
2010-08-31 12:00:00,35.24,35.3,35.2,35.23,64300.0,32.2775,32.3325,32.2409,32.2683,64300.0
2010-08-31 12:30:00,35.22,35.27,35.11,35.12,70100.0,32.2592,32.305,32.1584,32.1676,70100.0
2010-08-31 13:00:00,35.13,35.26,35.11,35.25,54600.0,32.1768,32.2958,32.1584,32.2867,54600.0
2010-08-31 13:30:00,35.25,35.33,35.23,35.31,49900.0,32.2867,32.3599,32.2683,32.3416,49900.0
2010-08-31 14:00:00,35.31,35.39,35.13,35.17,158500.0,32.3416,32.4149,32.1768,32.2134,158500.0
2010-08-31 14:30:00,35.17,35.18,34.96,34.96,155700.0,32.2134,32.2225,32.021,32.021,155700.0
2010-08-31 15:00:00,34.97,35.05,34.96,35.04,180900.0,32.0302,32.1035,32.021,32.0943,180900.0
2010-08-31 15:30:00,35.05,35.24,34.96,35.13,533300.0,32.1035,32.2775,32.021,32.1768,533300.0
2010-09-01 09:30:00,35.5,35.6,35.45,35.59,144400.0,32.5156,32.6072,32.4699,32.5981,144400.0
2010-09-01 10:00:00,35.58,35.97,35.58,35.92,229800.0,32.5889,32.9461,32.5889,32.9003,229800.0
2010-09-01 10:30:00,35.92,36.07,35.9,36.03,136100.0,32.9003,33.0377,32.882,33.0011,136100.0
2010-09-01 11:00:00,36.03,36.07,35.99,35.99,88400.0,33.0011,33.0377,32.9645,32.9645,88400.0
2010-09-01 11:30:00,36.0,36.09,35.99,36.07,102700.0,32.9736,33.056,32.9645,33.0377,102700.0
2010-09-01 12:00:00,36.06,36.09,35.98,35.99,79000.0,33.0286,33.056,32.9553,32.9645,79000.0
2010-09-01 12:30:00,36.0,36.02,35.96,35.96,118900.0,32.9736,32.9919,32.937,32.937,118900.0
2010-09-01 13:00:00,35.96,36.04,35.94,35.96,115000.0,32.937,33.0103,32.9187,32.937,115000.0
2010-09-01 13:30:00,35.97,36.05,35.96,36.05,142600.0,32.9461,33.0194,32.937,33.0194,142600.0
2010-09-01 14:00:00,36.05,36.09,35.97,36.03,106700.0,33.0194,33.056,32.9461,33.0011,106700.0
2010-09-01 14:30:00,36.02,36.04,35.98,36.03,79500.0,32.9919,33.0103,32.9553,33.0011,79500.0
2010-09-01 15:00:00,36.03,36.08,36.0,36.05,111100.0,33.0011,33.0469,32.9736,33.0194,111100.0
2010-09-01 15:30:00,36.04,36.21,36.01,36.17,514000.0,33.0103,33.166,32.9828,33.1293,514000.0
2010-09-02 09:30:00,36.16,36.22,35.47,35.76,519200.0,33.1202,33.1751,32.4882,32.7538,519200.0
2010-09-02 10:00:00,35.77,35.86,35.75,35.81,291400.0,32.763,32.8454,32.7446,32.7996,291400.0
2010-09-02 10:30:00,35.81,35.9,35.75,35.83,175800.0,32.7996,32.882,32.7446,32.8179,175800.0
2010-09-02 11:00:00,35.84,35.99,35.84,35.88,211900.0,32.8271,32.9645,32.8271,32.8637,211900.0
2010-09-02 11:30:00,35.89,35.95,35.87,35.9,108300.0,32.8729,32.9278,32.8545,32.882,108300.0
2010-09-02 12:00:00,35.9,35.94,35.89,35.9,99000.0,32.882,32.9187,32.8729,32.882,99000.0
2010-09-02 12:30:00,35.9,35.91,35.8,35.8,101100.0,32.882,32.8912,32.7904,32.7904,101100.0
2010-09-02 13:00:00,35.8,35.8,35.69,35.7,127300.0,32.7904,32.7904,32.6897,32.6988,127300.0
2010-09-02 13:30:00,35.7,35.78,35.69,35.74,81400.0,32.6988,32.7721,32.6897,32.7355,81400.0
2010-09-02 14:00:00,35.75,35.92,35.74,35.92,171800.0,32.7446,32.9003,32.7355,32.9003,171800.0
2010-09-02 14:30:00,35.91,36.11,35.91,36.11,215700.0,32.8912,33.0744,32.8912,33.0744,215700.0
2010-09-02 15:00:00,36.1,36.14,36.08,36.12,257400.0,33.0652,33.1018,33.0469,33.0835,257400.0
2010-09-02 15:30:00,36.11,36.25,36.1,36.22,579800.0,33.0744,33.2026,33.0652,33.1751,579800.0
2010-09-03 09:30:00,36.53,36.68,36.45,36.57,117600.0,33.4591,33.5965,33.3858,33.4957,117600.0
2010-09-03 10:00:00,36.55,36.56,36.38,36.46,128700.0,33.4774,33.4865,33.3217,33.3949,128700.0
2010-09-03 10:30:00,36.46,36.5,36.37,36.48,105700.0,33.3949,33.4316,33.3125,33.4133,105700.0
2010-09-03 11:00:00,36.48,36.56,36.44,36.51,111500.0,33.4133,33.4865,33.3766,33.4407,111500.0
2010-09-03 11:30:00,36.51,36.57,36.49,36.53,68300.0,33.4407,33.4957,33.4224,33.4591,68300.0
2010-09-03 12:00:00,36.52,36.59,36.51,36.54,57600.0,33.4499,33.514,33.4407,33.4682,57600.0
2010-09-03 12:30:00,36.54,36.68,36.54,36.64,74300.0,33.4682,33.5965,33.4682,33.5598,74300.0
2010-09-03 13:00:00,36.64,36.67,36.62,36.63,56600.0,33.5598,33.5873,33.5415,33.5507,56600.0
2010-09-03 13:30:00,36.63,36.73,36.62,36.7,76700.0,33.5507,33.6422,33.5415,33.6148,76700.0
2010-09-03 14:00:00,36.7,36.84,36.7,36.82,125600.0,33.6148,33.743,33.6148,33.7247,125600.0
2010-09-03 14:30:00,36.81,36.85,36.72,36.74,155100.0,33.7155,33.7522,33.6331,33.6514,155100.0
2010-09-03 15:00:00,36.73,36.82,36.69,36.82,180500.0,33.6422,33.7247,33.6056,33.7247,180500.0
2010-09-03 15:30:00,36.81,36.93,36.77,36.91,449400.0,33.7155,33.8254,33.6789,33.8071,449400.0
2010-09-07 09:30:00,36.67,36.77,36.39,36.4,138800.0,33.5873,33.6789,33.3308,33.34,138800.0
2010-09-07 10:00:00,36.41,36.48,36.31,36.4,159600.0,33.3491,33.4133,33.2576,33.34,159600.0
2010-09-07 10:30:00,36.4,36.43,36.32,36.37,111300.0,33.34,33.3675,33.2667,33.3125,111300.0
2010-09-07 11:00:00,36.37,36.52,36.36,36.51,117600.0,33.3125,33.4499,33.3034,33.4407,117600.0
2010-09-07 11:30:00,36.51,36.56,36.46,36.56,67100.0,33.4407,33.4865,33.3949,33.4865,67100.0
2010-09-07 12:00:00,36.55,36.59,36.53,36.53,60500.0,33.4774,33.514,33.4591,33.4591,60500.0
2010-09-07 12:30:00,36.54,36.56,36.48,36.52,94900.0,33.4682,33.4865,33.4133,33.4499,94900.0
2010-09-07 13:00:00,36.53,36.56,36.5,36.55,104800.0,33.4591,33.4865,33.4316,33.4774,104800.0
2010-09-07 13:30:00,36.55,36.63,36.53,36.63,65400.0,33.4774,33.5507,33.4591,33.5507,65400.0
2010-09-07 14:00:00,36.62,36.66,36.62,36.63,102200.0,33.5415,33.5781,33.5415,33.5507,102200.0
2010-09-07 14:30:00,36.63,36.63,36.54,36.56,231800.0,33.5507,33.5507,33.4682,33.4865,231800.0
2010-09-07 15:00:00,36.56,36.59,36.51,36.54,290300.0,33.4865,33.514,33.4407,33.4682,290300.0
2010-09-07 15:30:00,36.53,36.57,36.39,36.4,372100.0,33.4591,33.4957,33.3308,33.34,372100.0
2010-09-08 09:30:00,36.46,36.62,36.46,36.6,117300.0,33.3949,33.5415,33.3949,33.5232,117300.0
2010-09-08 10:00:00,36.6,36.7,36.6,36.64,143100.0,33.5232,33.6148,33.5232,33.5598,143100.0
2010-09-08 10:30:00,36.64,36.72,36.61,36.61,133500.0,33.5598,33.6331,33.5323,33.5323,133500.0
2010-09-08 11:00:00,36.61,36.67,36.46,36.49,158500.0,33.5323,33.5873,33.3949,33.4224,158500.0
2010-09-08 11:30:00,36.5,36.5,36.42,36.47,114100.0,33.4316,33.4316,33.3583,33.4041,114100.0
2010-09-08 12:00:00,36.48,36.48,36.41,36.44,106500.0,33.4133,33.4133,33.3491,33.3766,106500.0
2010-09-08 12:30:00,36.44,36.51,36.44,36.5,73100.0,33.3766,33.4407,33.3766,33.4316,73100.0
2010-09-08 13:00:00,36.5,36.51,36.4,36.45,73400.0,33.4316,33.4407,33.34,33.3858,73400.0
2010-09-08 13:30:00,36.45,36.46,36.25,36.31,154900.0,33.3858,33.3949,33.2026,33.2576,154900.0
2010-09-08 14:00:00,36.3,36.39,36.23,36.35,151500.0,33.2484,33.3308,33.1843,33.2942,151500.0
2010-09-08 14:30:00,36.36,36.48,36.35,36.47,85400.0,33.3034,33.4133,33.2942,33.4041,85400.0
2010-09-08 15:00:00,36.47,36.51,36.35,36.36,134100.0,33.4041,33.4407,33.2942,33.3034,134100.0
2010-09-08 15:30:00,36.36,36.46,36.3,36.38,393600.0,33.3034,33.3949,33.2484,33.3217,393600.0
2010-09-09 09:30:00,36.91,36.94,36.54,36.75,114100.0,33.8071,33.8346,33.4682,33.6606,114100.0
2010-09-09 10:00:00,36.74,36.76,36.52,36.52,140500.0,33.6514,33.6697,33.4499,33.4499,140500.0
2010-09-09 10:30:00,36.52,36.59,36.46,36.51,124300.0,33.4499,33.514,33.3949,33.4407,124300.0
2010-09-09 11:00:00,36.5,36.61,36.5,36.56,87600.0,33.4316,33.5323,33.4316,33.4865,87600.0
2010-09-09 11:30:00,36.57,36.57,36.37,36.38,124800.0,33.4957,33.4957,33.3125,33.3217,124800.0
2010-09-09 12:00:00,36.38,36.42,36.35,36.35,80700.0,33.3217,33.3583,33.2942,33.2942,80700.0
2010-09-09 12:30:00,36.36,36.36,36.15,36.16,156100.0,33.3034,33.3034,33.111,33.1202,156100.0
2010-09-09 13:00:00,36.16,36.22,36.14,36.17,111200.0,33.1202,33.1751,33.1018,33.1293,111200.0
2010-09-09 13:30:00,36.17,36.3,36.14,36.19,133900.0,33.1293,33.2484,33.1018,33.1476,133900.0
2010-09-09 14:00:00,36.2,36.24,36.17,36.2,106100.0,33.1568,33.1934,33.1293,33.1568,106100.0
2010-09-09 14:30:00,36.2,36.35,36.2,36.34,110700.0,33.1568,33.2942,33.1568,33.285,110700.0
2010-09-09 15:00:00,36.34,36.39,36.32,36.38,186300.0,33.285,33.3308,33.2667,33.3217,186300.0
2010-09-09 15:30:00,36.38,36.45,36.34,36.38,344700.0,33.3217,33.3858,33.285,33.3217,344700.0
2010-09-10 09:30:00,36.44,36.53,36.23,36.33,133700.0,33.3766,33.4591,33.1843,33.2759,133700.0
2010-09-10 10:00:00,36.33,36.41,36.24,36.4,287900.0,33.2759,33.3491,33.1934,33.34,287900.0
2010-09-10 10:30:00,36.4,36.53,36.4,36.52,102300.0,33.34,33.4591,33.34,33.4499,102300.0
2010-09-10 11:00:00,36.52,36.53,36.39,36.39,143800.0,33.4499,33.4591,33.3308,33.3308,143800.0
2010-09-10 11:30:00,36.4,36.44,36.31,36.36,110000.0,33.34,33.3766,33.2576,33.3034,110000.0
2010-09-10 12:00:00,36.36,36.39,36.32,36.38,93700.0,33.3034,33.3308,33.2667,33.3217,93700.0
2010-09-10 12:30:00,36.38,36.41,36.33,36.33,115200.0,33.3217,33.3491,33.2759,33.2759,115200.0
2010-09-10 13:00:00,36.33,36.38,36.33,36.37,98600.0,33.2759,33.3217,33.2759,33.3125,98600.0
2010-09-10 13:30:00,36.38,36.42,36.37,36.41,77300.0,33.3217,33.3583,33.3125,33.3491,77300.0
2010-09-10 14:00:00,36.42,36.54,36.41,36.54,119200.0,33.3583,33.4682,33.3491,33.4682,119200.0
2010-09-10 14:30:00,36.54,36.55,36.49,36.51,128200.0,33.4682,33.4774,33.4224,33.4407,128200.0
2010-09-10 15:00:00,36.5,36.53,36.5,36.53,153300.0,33.4316,33.4591,33.4316,33.4591,153300.0
2010-09-10 15:30:00,36.53,36.64,36.47,36.52,590900.0,33.4591,33.5598,33.4041,33.4499,590900.0
2010-09-13 09:30:00,36.97,36.97,36.77,36.78,85400.0,33.8621,33.8621,33.6789,33.688,85400.0
2010-09-13 10:00:00,36.78,36.89,36.78,36.82,107200.0,33.688,33.7888,33.688,33.7247,107200.0
2010-09-13 10:30:00,36.83,36.88,36.79,36.8,162100.0,33.7338,33.7796,33.6972,33.7064,162100.0
2010-09-13 11:00:00,36.79,36.92,36.76,36.91,128300.0,33.6972,33.8163,33.6697,33.8071,128300.0
2010-09-13 11:30:00,36.91,36.93,36.82,36.84,169700.0,33.8071,33.8254,33.7247,33.743,169700.0
2010-09-13 12:00:00,36.84,36.9,36.72,36.81,179900.0,33.743,33.798,33.6331,33.7155,179900.0
2010-09-13 12:30:00,36.81,36.82,36.75,36.77,74900.0,33.7155,33.7247,33.6606,33.6789,74900.0
2010-09-13 13:00:00,36.77,36.81,36.71,36.77,79200.0,33.6789,33.7155,33.6239,33.6789,79200.0
2010-09-13 13:30:00,36.76,36.79,36.71,36.73,79400.0,33.6697,33.6972,33.6239,33.6422,79400.0
2010-09-13 14:00:00,36.73,36.79,36.7,36.78,120200.0,33.6422,33.6972,33.6148,33.688,120200.0
2010-09-13 14:30:00,36.77,36.8,36.75,36.77,142000.0,33.6789,33.7064,33.6606,33.6789,142000.0
2010-09-13 15:00:00,36.77,36.83,36.76,36.81,213500.0,33.6789,33.7338,33.6697,33.7155,213500.0
2010-09-13 15:30:00,36.81,36.93,36.8,36.87,437200.0,33.7155,33.8254,33.7064,33.7705,437200.0
2010-09-14 09:30:00,36.72,36.84,36.52,36.61,88800.0,33.6331,33.743,33.4499,33.5323,88800.0
2010-09-14 10:00:00,36.61,36.72,36.6,36.71,126100.0,33.5323,33.6331,33.5232,33.6239,126100.0
2010-09-14 10:30:00,36.71,36.8,36.66,36.76,89500.0,33.6239,33.7064,33.5781,33.6697,89500.0
2010-09-14 11:00:00,36.77,36.84,36.71,36.72,102900.0,33.6789,33.743,33.6239,33.6331,102900.0
2010-09-14 11:30:00,36.73,36.79,36.73,36.79,103600.0,33.6422,33.6972,33.6422,33.6972,103600.0
2010-09-14 12:00:00,36.78,36.84,36.73,36.76,82700.0,33.688,33.743,33.6422,33.6697,82700.0
2010-09-14 12:30:00,36.76,36.77,36.69,36.71,103100.0,33.6697,33.6789,33.6056,33.6239,103100.0
2010-09-14 13:00:00,36.71,36.74,36.71,36.74,77800.0,33.6239,33.6514,33.6239,33.6514,77800.0
2010-09-14 13:30:00,36.74,36.76,36.65,36.74,110900.0,33.6514,33.6697,33.569,33.6514,110900.0
2010-09-14 14:00:00,36.74,36.77,36.72,36.75,106400.0,33.6514,33.6789,33.6331,33.6606,106400.0
2010-09-14 14:30:00,36.76,36.81,36.7,36.8,178100.0,33.6697,33.7155,33.6148,33.7064,178100.0
2010-09-14 15:00:00,36.8,36.83,36.76,36.78,165800.0,33.7064,33.7338,33.6697,33.688,165800.0
2010-09-14 15:30:00,36.78,36.84,36.63,36.63,534800.0,33.688,33.743,33.5507,33.5507,534800.0
2010-09-15 09:30:00,36.58,36.6,36.35,36.59,133500.0,33.5049,33.5232,33.2942,33.514,133500.0
2010-09-15 10:00:00,36.59,36.72,36.56,36.66,179700.0,33.514,33.6331,33.4865,33.5781,179700.0
2010-09-15 10:30:00,36.66,36.73,36.59,36.73,170700.0,33.5781,33.6422,33.514,33.6422,170700.0
2010-09-15 11:00:00,36.73,36.73,36.66,36.7,78300.0,33.6422,33.6422,33.5781,33.6148,78300.0
2010-09-15 11:30:00,36.71,36.8,36.66,36.77,71600.0,33.6239,33.7064,33.5781,33.6789,71600.0
2010-09-15 12:00:00,36.78,36.83,36.77,36.77,51100.0,33.688,33.7338,33.6789,33.6789,51100.0
2010-09-15 12:30:00,36.78,36.78,36.72,36.74,64100.0,33.688,33.688,33.6331,33.6514,64100.0
2010-09-15 13:00:00,36.74,36.89,36.74,36.85,81300.0,33.6514,33.7888,33.6514,33.7522,81300.0
2010-09-15 13:30:00,36.84,36.89,36.83,36.87,60300.0,33.743,33.7888,33.7338,33.7705,60300.0
2010-09-15 14:00:00,36.88,36.91,36.82,36.83,70200.0,33.7796,33.8071,33.7247,33.7338,70200.0
2010-09-15 14:30:00,36.82,36.82,36.75,36.79,79100.0,33.7247,33.7247,33.6606,33.6972,79100.0
2010-09-15 15:00:00,36.8,36.92,36.8,36.9,177400.0,33.7064,33.8163,33.7064,33.798,177400.0
2010-09-15 15:30:00,36.91,36.92,36.84,36.87,435800.0,33.8071,33.8163,33.743,33.7705,435800.0
2010-09-16 09:30:00,36.84,36.87,36.63,36.79,100200.0,33.743,33.7705,33.5507,33.6972,100200.0
2010-09-16 10:00:00,36.79,36.95,36.72,36.91,183600.0,33.6972,33.8438,33.6331,33.8071,183600.0
2010-09-16 10:30:00,36.9,36.98,36.85,36.96,123600.0,33.798,33.8712,33.7522,33.8529,123600.0
2010-09-16 11:00:00,36.95,36.99,36.86,36.91,97000.0,33.8438,33.8804,33.7613,33.8071,97000.0
2010-09-16 11:30:00,36.91,36.92,36.86,36.9,83100.0,33.8071,33.8163,33.7613,33.798,83100.0
2010-09-16 12:00:00,36.89,36.9,36.83,36.84,55100.0,33.7888,33.798,33.7338,33.743,55100.0
2010-09-16 12:30:00,36.84,36.9,36.83,36.89,43900.0,33.743,33.798,33.7338,33.7888,43900.0
2010-09-16 13:00:00,36.89,36.93,36.88,36.93,65300.0,33.7888,33.8254,33.7796,33.8254,65300.0
2010-09-16 13:30:00,36.92,36.94,36.9,36.94,67200.0,33.8163,33.8346,33.798,33.8346,67200.0
2010-09-16 14:00:00,36.93,37.0,36.92,37.0,121300.0,33.8254,33.8895,33.8163,33.8895,121300.0
2010-09-16 14:30:00,36.99,37.04,36.99,37.01,104300.0,33.8804,33.9262,33.8804,33.8987,104300.0
2010-09-16 15:00:00,37.02,37.03,36.96,37.03,182400.0,33.9079,33.917,33.8529,33.917,182400.0
2010-09-16 15:30:00,37.03,37.04,36.99,37.0,341600.0,33.917,33.9262,33.8804,33.8895,341600.0
2010-09-17 09:30:00,37.11,37.3,37.0,37.05,542800.0,33.9903,34.1643,33.8895,33.9353,542800.0
2010-09-17 10:00:00,37.05,37.12,36.97,37.05,195500.0,33.9353,33.9995,33.8621,33.9353,195500.0
2010-09-17 10:30:00,37.06,37.07,37.0,37.01,191200.0,33.9445,33.9537,33.8895,33.8987,191200.0
2010-09-17 11:00:00,37.02,37.05,36.95,36.95,111200.0,33.9079,33.9353,33.8438,33.8438,111200.0
2010-09-17 11:30:00,36.96,36.96,36.88,36.92,111800.0,33.8529,33.8529,33.7796,33.8163,111800.0
2010-09-17 12:00:00,36.91,36.95,36.9,36.94,69200.0,33.8071,33.8438,33.798,33.8346,69200.0
2010-09-17 12:30:00,36.95,36.97,36.89,36.91,106400.0,33.8438,33.8621,33.7888,33.8071,106400.0
2010-09-17 13:00:00,36.91,36.96,36.9,36.95,114100.0,33.8071,33.8529,33.798,33.8438,114100.0
2010-09-17 13:30:00,36.96,37.04,36.95,37.01,74500.0,33.8529,33.9262,33.8438,33.8987,74500.0
2010-09-17 14:00:00,37.0,37.13,37.0,37.13,67600.0,33.8895,34.0086,33.8895,34.0086,67600.0
2010-09-17 14:30:00,37.12,37.21,37.11,37.2,93200.0,33.9995,34.0819,33.9903,34.0727,93200.0
2010-09-17 15:00:00,37.19,37.2,37.0,37.0,183500.0,34.0636,34.0727,33.8895,33.8895,183500.0
2010-09-17 15:30:00,37.01,37.25,37.0,37.23,1690800.0,33.8987,34.1185,33.8895,34.1002,1690800.0
2010-09-20 09:30:00,37.28,37.29,37.13,37.27,109100.0,34.146,34.1552,34.0086,34.1369,109100.0
2010-09-20 10:00:00,37.27,37.44,37.25,37.35,131900.0,34.1369,34.2926,34.1185,34.2101,131900.0
2010-09-20 10:30:00,37.34,37.52,37.33,37.49,134200.0,34.201,34.3658,34.1918,34.3384,134200.0
2010-09-20 11:00:00,37.5,37.57,37.49,37.57,64800.0,34.3475,34.4116,34.3384,34.4116,64800.0
2010-09-20 11:30:00,37.58,37.63,37.56,37.57,48500.0,34.4208,34.4666,34.4025,34.4116,48500.0
2010-09-20 12:00:00,37.57,37.6,37.55,37.55,40200.0,34.4116,34.4391,34.3933,34.3933,40200.0
2010-09-20 12:30:00,37.56,37.61,37.54,37.59,57100.0,34.4025,34.4483,34.3842,34.4299,57100.0
2010-09-20 13:00:00,37.59,37.68,37.58,37.67,59400.0,34.4299,34.5124,34.4208,34.5032,59400.0
2010-09-20 13:30:00,37.67,37.7,37.63,37.65,77500.0,34.5032,34.5307,34.4666,34.4849,77500.0
2010-09-20 14:00:00,37.65,37.75,37.65,37.74,75600.0,34.4849,34.5765,34.4849,34.5673,75600.0
2010-09-20 14:30:00,37.73,37.82,37.73,37.82,91900.0,34.5582,34.6406,34.5582,34.6406,91900.0
2010-09-20 15:00:00,37.82,37.9,37.79,37.85,155700.0,34.6406,34.7139,34.6131,34.6681,155700.0
2010-09-20 15:30:00,37.84,37.97,37.82,37.88,412300.0,34.6589,34.778,34.6406,34.6956,412300.0
2010-09-21 09:30:00,37.88,37.9,37.69,37.8,114700.0,34.6956,34.7139,34.5215,34.6223,114700.0
2010-09-21 10:00:00,37.8,37.87,37.77,37.85,106100.0,34.6223,34.6864,34.5948,34.6681,106100.0
2010-09-21 10:30:00,37.86,37.93,37.85,37.9,100200.0,34.6773,34.7414,34.6681,34.7139,100200.0
2010-09-21 11:00:00,37.89,37.93,37.86,37.86,115300.0,34.7047,34.7414,34.6773,34.6773,115300.0
2010-09-21 11:30:00,37.86,37.89,37.83,37.86,232200.0,34.6773,34.7047,34.6498,34.6773,232200.0
2010-09-21 12:00:00,37.87,37.9,37.73,37.73,43300.0,34.6864,34.7139,34.5582,34.5582,43300.0
2010-09-21 12:30:00,37.73,37.78,37.71,37.75,42700.0,34.5582,34.604,34.5399,34.5765,42700.0
2010-09-21 13:00:00,37.75,37.78,37.69,37.75,79900.0,34.5765,34.604,34.5215,34.5765,79900.0
2010-09-21 13:30:00,37.75,37.76,37.71,37.72,90500.0,34.5765,34.5857,34.5399,34.549,90500.0
2010-09-21 14:00:00,37.72,37.93,37.61,37.88,162300.0,34.549,34.7414,34.4483,34.6956,162300.0
2010-09-21 14:30:00,37.87,38.06,37.83,37.89,197900.0,34.6864,34.8604,34.6498,34.7047,197900.0
2010-09-21 15:00:00,37.9,37.91,37.77,37.81,264000.0,34.7139,34.723,34.5948,34.6315,264000.0
2010-09-21 15:30:00,37.81,37.88,37.69,37.83,920800.0,34.6315,34.6956,34.5215,34.6498,920800.0
2010-09-22 09:30:00,37.76,37.96,37.63,37.85,106800.0,34.5857,34.7688,34.4666,34.6681,106800.0
2010-09-22 10:00:00,37.84,37.98,37.71,37.8,131600.0,34.6589,34.7872,34.5399,34.6223,131600.0
2010-09-22 10:30:00,37.79,37.79,37.67,37.79,94800.0,34.6131,34.6131,34.5032,34.6131,94800.0
2010-09-22 11:00:00,37.78,37.82,37.52,37.6,100700.0,34.604,34.6406,34.3658,34.4391,100700.0
2010-09-22 11:30:00,37.59,37.63,37.54,37.6,59200.0,34.4299,34.4666,34.3842,34.4391,59200.0
2010-09-22 12:00:00,37.61,37.64,37.55,37.56,62100.0,34.4483,34.4757,34.3933,34.4025,62100.0
2010-09-22 12:30:00,37.57,37.58,37.48,37.49,87600.0,34.4116,34.4208,34.3292,34.3384,87600.0
2010-09-22 13:00:00,37.48,37.52,37.39,37.45,55700.0,34.3292,34.3658,34.2468,34.3017,55700.0
2010-09-22 13:30:00,37.45,37.53,37.44,37.51,39900.0,34.3017,34.375,34.2926,34.3567,39900.0
2010-09-22 14:00:00,37.51,37.51,37.44,37.48,71400.0,34.3567,34.3567,34.2926,34.3292,71400.0
2010-09-22 14:30:00,37.49,37.62,37.48,37.58,85900.0,34.3384,34.4574,34.3292,34.4208,85900.0
2010-09-22 15:00:00,37.57,37.58,37.43,37.5,134000.0,34.4116,34.4208,34.2834,34.3475,134000.0
2010-09-22 15:30:00,37.5,37.59,37.48,37.49,432100.0,34.3475,34.4299,34.3292,34.3384,432100.0
2010-09-23 09:30:00,37.17,37.34,37.12,37.16,59600.0,34.0453,34.201,33.9995,34.0361,59600.0
2010-09-23 10:00:00,37.16,37.35,37.11,37.2,112200.0,34.0361,34.2101,33.9903,34.0727,112200.0
2010-09-23 10:30:00,37.21,37.35,37.17,37.17,124900.0,34.0819,34.2101,34.0453,34.0453,124900.0
2010-09-23 11:00:00,37.18,37.23,37.12,37.23,92700.0,34.0544,34.1002,33.9995,34.1002,92700.0
2010-09-23 11:30:00,37.24,37.33,37.22,37.22,57700.0,34.1094,34.1918,34.0911,34.0911,57700.0
2010-09-23 12:00:00,37.22,37.22,37.08,37.11,68900.0,34.0911,34.0911,33.9628,33.9903,68900.0
2010-09-23 12:30:00,37.11,37.11,37.02,37.08,66000.0,33.9903,33.9903,33.9079,33.9628,66000.0
2010-09-23 13:00:00,37.08,37.13,37.07,37.1,32100.0,33.9628,34.0086,33.9537,33.9811,32100.0
2010-09-23 13:30:00,37.11,37.15,37.06,37.07,59500.0,33.9903,34.0269,33.9445,33.9537,59500.0
2010-09-23 14:00:00,37.08,37.1,37.06,37.06,56000.0,33.9628,33.9811,33.9445,33.9445,56000.0
2010-09-23 14:30:00,37.06,37.06,36.94,36.94,79500.0,33.9445,33.9445,33.8346,33.8346,79500.0
2010-09-23 15:00:00,36.95,36.99,36.9,36.93,128200.0,33.8438,33.8804,33.798,33.8254,128200.0
2010-09-23 15:30:00,36.94,36.96,36.87,36.89,391800.0,33.8346,33.8529,33.7705,33.7888,391800.0
2010-09-24 09:30:00,37.33,37.42,37.08,37.35,285100.0,34.1918,34.2742,33.9628,34.2101,285100.0
2010-09-24 10:00:00,37.32,37.4,37.24,37.38,202700.0,34.1826,34.2559,34.1094,34.2376,202700.0
2010-09-24 10:30:00,37.38,37.55,37.38,37.47,85000.0,34.2376,34.3933,34.2376,34.32,85000.0
2010-09-24 11:00:00,37.46,37.58,37.45,37.46,61300.0,34.3109,34.4208,34.3017,34.3109,61300.0
2010-09-24 11:30:00,37.45,37.49,37.38,37.4,81100.0,34.3017,34.3384,34.2376,34.2559,81100.0
2010-09-24 12:00:00,37.4,37.42,37.37,37.39,73400.0,34.2559,34.2742,34.2284,34.2468,73400.0
2010-09-24 12:30:00,37.39,37.51,37.39,37.48,48900.0,34.2468,34.3567,34.2468,34.3292,48900.0
2010-09-24 13:00:00,37.48,37.49,37.34,37.4,160100.0,34.3292,34.3384,34.201,34.2559,160100.0
2010-09-24 13:30:00,37.4,37.47,37.39,37.46,46900.0,34.2559,34.32,34.2468,34.3109,46900.0
2010-09-24 14:00:00,37.46,37.5,37.46,37.49,45900.0,34.3109,34.3475,34.3109,34.3384,45900.0
2010-09-24 14:30:00,37.48,37.55,37.48,37.54,53300.0,34.3292,34.3933,34.3292,34.3842,53300.0
2010-09-24 15:00:00,37.54,37.55,37.46,37.51,94500.0,34.3842,34.3933,34.3109,34.3567,94500.0
2010-09-24 15:30:00,37.51,37.62,37.5,37.58,397000.0,34.3567,34.4574,34.3475,34.4208,397000.0
2010-09-27 09:30:00,37.55,37.64,37.34,37.35,65600.0,34.3933,34.4757,34.201,34.2101,65600.0
2010-09-27 10:00:00,37.36,37.5,37.33,37.49,51200.0,34.2193,34.3475,34.1918,34.3384,51200.0
2010-09-27 10:30:00,37.49,37.53,37.4,37.51,46400.0,34.3384,34.375,34.2559,34.3567,46400.0
2010-09-27 11:00:00,37.51,37.51,37.34,37.37,97200.0,34.3567,34.3567,34.201,34.2284,97200.0
2010-09-27 11:30:00,37.38,37.44,37.34,37.4,54100.0,34.2376,34.2926,34.201,34.2559,54100.0
2010-09-27 12:00:00,37.4,37.42,37.31,37.36,24900.0,34.2559,34.2742,34.1735,34.2193,24900.0
2010-09-27 12:30:00,37.36,37.36,37.31,37.32,26400.0,34.2193,34.2193,34.1735,34.1826,26400.0
2010-09-27 13:00:00,37.32,37.36,37.25,37.35,50600.0,34.1826,34.2193,34.1185,34.2101,50600.0
2010-09-27 13:30:00,37.35,37.51,37.34,37.5,72300.0,34.2101,34.3567,34.201,34.3475,72300.0
2010-09-27 14:00:00,37.49,37.58,37.49,37.57,107200.0,34.3384,34.4208,34.3384,34.4116,107200.0
2010-09-27 14:30:00,37.57,37.63,37.57,37.59,139700.0,34.4116,34.4666,34.4116,34.4299,139700.0
2010-09-27 15:00:00,37.58,37.58,37.52,37.53,97600.0,34.4208,34.4208,34.3658,34.375,97600.0
2010-09-27 15:30:00,37.53,37.58,37.34,37.36,583100.0,34.375,34.4208,34.201,34.2193,583100.0
2010-09-28 09:30:00,37.53,37.53,37.16,37.29,111000.0,34.375,34.375,34.0361,34.1552,111000.0
2010-09-28 10:00:00,37.27,37.36,37.06,37.32,147100.0,34.1369,34.2193,33.9445,34.1826,147100.0
2010-09-28 10:30:00,37.31,37.36,37.28,37.36,68400.0,34.1735,34.2193,34.146,34.2193,68400.0
2010-09-28 11:00:00,37.35,37.54,37.33,37.5,109800.0,34.2101,34.3842,34.1918,34.3475,109800.0
2010-09-28 11:30:00,37.5,37.57,37.46,37.48,90000.0,34.3475,34.4116,34.3109,34.3292,90000.0
2010-09-28 12:00:00,37.49,37.6,37.47,37.51,66000.0,34.3384,34.4391,34.32,34.3567,66000.0
2010-09-28 12:30:00,37.51,37.54,37.49,37.52,36600.0,34.3567,34.3842,34.3384,34.3658,36600.0
2010-09-28 13:00:00,37.52,37.55,37.44,37.48,47200.0,34.3658,34.3933,34.2926,34.3292,47200.0
2010-09-28 13:30:00,37.49,37.65,37.49,37.62,47400.0,34.3384,34.4849,34.3384,34.4574,47400.0
2010-09-28 14:00:00,37.62,37.63,37.49,37.49,140600.0,34.4574,34.4666,34.3384,34.3384,140600.0
2010-09-28 14:30:00,37.49,37.51,37.45,37.47,174900.0,34.3384,34.3567,34.3017,34.32,174900.0
2010-09-28 15:00:00,37.48,37.57,37.44,37.48,117000.0,34.3292,34.4116,34.2926,34.3292,117000.0
2010-09-28 15:30:00,37.48,37.77,37.48,37.73,340600.0,34.3292,34.5948,34.3292,34.5582,340600.0
2010-09-29 09:30:00,37.61,37.78,37.53,37.63,162700.0,34.4483,34.604,34.375,34.4666,162700.0
2010-09-29 10:00:00,37.63,37.79,37.62,37.73,121000.0,34.4666,34.6131,34.4574,34.5582,121000.0
2010-09-29 10:30:00,37.74,37.81,37.71,37.8,88900.0,34.5673,34.6315,34.5399,34.6223,88900.0
2010-09-29 11:00:00,37.8,37.88,37.76,37.88,77000.0,34.6223,34.6956,34.5857,34.6956,77000.0
2010-09-29 11:30:00,37.87,38.02,37.86,37.99,108800.0,34.6864,34.8238,34.6773,34.7963,108800.0
2010-09-29 12:00:00,37.99,38.05,37.96,38.0,83300.0,34.7963,34.8513,34.7688,34.8055,83300.0
2010-09-29 12:30:00,38.0,38.03,37.96,38.03,90700.0,34.8055,34.833,34.7688,34.833,90700.0
2010-09-29 13:00:00,38.03,38.05,37.99,37.99,191300.0,34.833,34.8513,34.7963,34.7963,191300.0
2010-09-29 13:30:00,37.99,38.02,37.94,38.01,63400.0,34.7963,34.8238,34.7505,34.8146,63400.0
2010-09-29 14:00:00,38.01,38.05,38.0,38.04,177200.0,34.8146,34.8513,34.8055,34.8421,177200.0
2010-09-29 14:30:00,38.03,38.1,38.03,38.07,93400.0,34.833,34.8971,34.833,34.8696,93400.0
2010-09-29 15:00:00,38.07,38.07,37.86,37.92,195500.0,34.8696,34.8696,34.6773,34.7322,195500.0
2010-09-29 15:30:00,37.92,38.01,37.88,37.97,458400.0,34.7322,34.8146,34.6956,34.778,458400.0
2010-09-30 09:30:00,38.12,38.42,38.11,38.15,292100.0,34.9154,35.1902,34.9062,34.9429,292100.0
2010-09-30 10:00:00,38.15,38.21,37.93,38.02,208600.0,34.9429,34.9978,34.7414,34.8238,208600.0
2010-09-30 10:30:00,38.02,38.07,37.95,37.95,93900.0,34.8238,34.8696,34.7597,34.7597,93900.0
2010-09-30 11:00:00,37.96,38.0,37.75,37.84,266100.0,34.7688,34.8055,34.5765,34.6589,266100.0
2010-09-30 11:30:00,37.83,37.9,37.77,37.84,107400.0,34.6498,34.7139,34.5948,34.6589,107400.0
2010-09-30 12:00:00,37.85,37.87,37.7,37.83,187200.0,34.6681,34.6864,34.5307,34.6498,187200.0
2010-09-30 12:30:00,37.83,37.92,37.82,37.88,47700.0,34.6498,34.7322,34.6406,34.6956,47700.0
2010-09-30 13:00:00,37.89,37.91,37.83,37.88,48800.0,34.7047,34.723,34.6498,34.6956,48800.0
2010-09-30 13:30:00,37.89,37.92,37.84,37.9,83800.0,34.7047,34.7322,34.6589,34.7139,83800.0
2010-09-30 14:00:00,37.9,37.99,37.9,37.97,289300.0,34.7139,34.7963,34.7139,34.778,289300.0
2010-09-30 14:30:00,37.98,38.06,37.95,38.0,69400.0,34.7872,34.8604,34.7597,34.8055,69400.0
2010-09-30 15:00:00,38.0,38.02,37.93,38.02,231800.0,34.8055,34.8238,34.7414,34.8238,231800.0
2010-09-30 15:30:00,38.02,38.05,37.89,37.9,321600.0,34.8238,34.8513,34.7047,34.7139,321600.0
2010-10-01 09:30:00,38.19,38.23,37.86,37.87,198600.0,34.9795,35.0161,34.6773,34.6864,198600.0
2010-10-01 10:00:00,37.86,37.99,37.68,37.75,153600.0,34.6773,34.7963,34.5124,34.5765,153600.0
2010-10-01 10:30:00,37.73,37.89,37.68,37.86,146200.0,34.5582,34.7047,34.5124,34.6773,146200.0
2010-10-01 11:00:00,37.87,37.92,37.79,37.89,96000.0,34.6864,34.7322,34.6131,34.7047,96000.0
2010-10-01 11:30:00,37.88,38.02,37.84,37.97,74600.0,34.6956,34.8238,34.6589,34.778,74600.0
2010-10-01 12:00:00,37.97,38.0,37.83,37.86,182600.0,34.778,34.8055,34.6498,34.6773,182600.0
2010-10-01 12:30:00,37.87,37.87,37.78,37.85,55700.0,34.6864,34.6864,34.604,34.6681,55700.0
2010-10-01 13:00:00,37.85,38.0,37.84,37.89,283800.0,34.6681,34.8055,34.6589,34.7047,283800.0
2010-10-01 13:30:00,37.89,37.9,37.8,37.9,54300.0,34.7047,34.7139,34.6223,34.7139,54300.0
2010-10-01 14:00:00,37.9,37.98,37.9,37.95,49400.0,34.7139,34.7872,34.7139,34.7597,49400.0
2010-10-01 14:30:00,37.95,38.0,37.93,37.99,57200.0,34.7597,34.8055,34.7414,34.7963,57200.0
2010-10-01 15:00:00,37.98,38.07,37.94,37.95,138600.0,34.7872,34.8696,34.7505,34.7597,138600.0
2010-10-01 15:30:00,37.95,38.01,37.93,37.98,245200.0,34.7597,34.8146,34.7414,34.7872,245200.0
2010-10-04 09:30:00,37.85,38.01,37.72,37.75,142400.0,34.6681,34.8146,34.549,34.5765,142400.0
2010-10-04 10:00:00,37.76,37.88,37.65,37.78,129100.0,34.5857,34.6956,34.4849,34.604,129100.0
2010-10-04 10:30:00,37.78,37.87,37.69,37.74,112600.0,34.604,34.6864,34.5215,34.5673,112600.0
2010-10-04 11:00:00,37.74,37.74,37.61,37.65,105800.0,34.5673,34.5673,34.4483,34.4849,105800.0
2010-10-04 11:30:00,37.65,37.66,37.44,37.46,90200.0,34.4849,34.4941,34.2926,34.3109,90200.0
2010-10-04 12:00:00,37.45,37.48,37.4,37.45,116700.0,34.3017,34.3292,34.2559,34.3017,116700.0
2010-10-04 12:30:00,37.46,37.49,37.43,37.45,62400.0,34.3109,34.3384,34.2834,34.3017,62400.0
2010-10-04 13:00:00,37.46,37.48,37.4,37.43,72100.0,34.3109,34.3292,34.2559,34.2834,72100.0
2010-10-04 13:30:00,37.44,37.51,37.37,37.51,84300.0,34.2926,34.3567,34.2284,34.3567,84300.0
2010-10-04 14:00:00,37.51,37.52,37.38,37.44,74300.0,34.3567,34.3658,34.2376,34.2926,74300.0
2010-10-04 14:30:00,37.44,37.51,37.42,37.5,116500.0,34.2926,34.3567,34.2742,34.3475,116500.0
2010-10-04 15:00:00,37.49,37.7,37.48,37.64,253800.0,34.3384,34.5307,34.3292,34.4757,253800.0
2010-10-04 15:30:00,37.65,37.68,37.57,37.64,283900.0,34.4849,34.5124,34.4116,34.4757,283900.0
2010-10-05 09:30:00,38.04,38.1,37.65,38.0,242800.0,34.8421,34.8971,34.4849,34.8055,242800.0
2010-10-05 10:00:00,38.0,38.07,37.86,38.03,200800.0,34.8055,34.8696,34.6773,34.833,200800.0
2010-10-05 10:30:00,38.04,38.18,38.03,38.13,121800.0,34.8421,34.9704,34.833,34.9246,121800.0
2010-10-05 11:00:00,38.12,38.24,38.12,38.23,96400.0,34.9154,35.0253,34.9154,35.0161,96400.0
2010-10-05 11:30:00,38.23,38.37,38.23,38.26,82300.0,35.0161,35.1444,35.0161,35.0436,82300.0
2010-10-05 12:00:00,38.26,38.28,38.22,38.23,47700.0,35.0436,35.0619,35.007,35.0161,47700.0
2010-10-05 12:30:00,38.23,38.37,38.2,38.37,51300.0,35.0161,35.1444,34.9887,35.1444,51300.0
2010-10-05 13:00:00,38.38,38.44,38.34,38.42,87600.0,35.1535,35.2085,35.1169,35.1902,87600.0
2010-10-05 13:30:00,38.41,38.46,38.37,38.43,101100.0,35.181,35.2268,35.1444,35.1993,101100.0
2010-10-05 14:00:00,38.42,38.47,38.42,38.44,54900.0,35.1902,35.236,35.1902,35.2085,54900.0
2010-10-05 14:30:00,38.43,38.48,38.41,38.46,102200.0,35.1993,35.2451,35.181,35.2268,102200.0
2010-10-05 15:00:00,38.47,38.51,38.44,38.48,186700.0,35.236,35.2726,35.2085,35.2451,186700.0
2010-10-05 15:30:00,38.47,38.54,38.46,38.46,334300.0,35.236,35.3001,35.2268,35.2268,334300.0
2010-10-06 09:30:00,38.49,38.53,38.33,38.51,115800.0,35.2543,35.2909,35.1077,35.2726,115800.0
2010-10-06 10:00:00,38.51,38.61,38.5,38.61,104300.0,35.2726,35.3642,35.2634,35.3642,104300.0
2010-10-06 10:30:00,38.6,38.66,38.54,38.58,79500.0,35.355,35.41,35.3001,35.3367,79500.0
2010-10-06 11:00:00,38.59,38.66,38.56,38.6,56700.0,35.3459,35.41,35.3184,35.355,56700.0
2010-10-06 11:30:00,38.59,38.65,38.58,38.62,53000.0,35.3459,35.4008,35.3367,35.3734,53000.0
2010-10-06 12:00:00,38.61,38.69,38.61,38.68,95500.0,35.3642,35.4375,35.3642,35.4283,95500.0
2010-10-06 12:30:00,38.67,38.71,38.65,38.71,114900.0,35.4192,35.4558,35.4008,35.4558,114900.0
2010-10-06 13:00:00,38.7,38.71,38.6,38.65,129500.0,35.4466,35.4558,35.355,35.4008,129500.0
2010-10-06 13:30:00,38.66,38.69,38.65,38.69,80400.0,35.41,35.4375,35.4008,35.4375,80400.0
2010-10-06 14:00:00,38.68,38.7,38.65,38.68,78500.0,35.4283,35.4466,35.4008,35.4283,78500.0
2010-10-06 14:30:00,38.68,38.69,38.62,38.65,88800.0,35.4283,35.4375,35.3734,35.4008,88800.0
2010-10-06 15:00:00,38.64,38.67,38.61,38.63,112200.0,35.3917,35.4192,35.3642,35.3825,112200.0
2010-10-06 15:30:00,38.63,38.75,38.6,38.72,326200.0,35.3825,35.4924,35.355,35.465,326200.0
2010-10-07 09:30:00,38.8,38.86,38.61,38.7,164700.0,35.5382,35.5932,35.3642,35.4466,164700.0
2010-10-07 10:00:00,38.69,38.8,38.64,38.8,178400.0,35.4375,35.5382,35.3917,35.5382,178400.0
2010-10-07 10:30:00,38.81,38.81,38.63,38.64,107700.0,35.5474,35.5474,35.3825,35.3917,107700.0
2010-10-07 11:00:00,38.64,38.66,38.56,38.62,120800.0,35.3917,35.41,35.3184,35.3734,120800.0
2010-10-07 11:30:00,38.62,38.68,38.57,38.66,119600.0,35.3734,35.4283,35.3276,35.41,119600.0
2010-10-07 12:00:00,38.66,38.67,38.52,38.53,214900.0,35.41,35.4192,35.2818,35.2909,214900.0
2010-10-07 12:30:00,38.52,38.52,38.35,38.35,187100.0,35.2818,35.2818,35.1261,35.1261,187100.0
2010-10-07 13:00:00,38.35,38.41,38.31,38.39,66100.0,35.1261,35.181,35.0894,35.1627,66100.0
2010-10-07 13:30:00,38.39,38.5,38.34,38.48,59000.0,35.1627,35.2634,35.1169,35.2451,59000.0
2010-10-07 14:00:00,38.49,38.62,38.48,38.58,68300.0,35.2543,35.3734,35.2451,35.3367,68300.0
2010-10-07 14:30:00,38.58,38.62,38.52,38.6,66200.0,35.3367,35.3734,35.2818,35.355,66200.0
2010-10-07 15:00:00,38.61,38.63,38.52,38.55,110900.0,35.3642,35.3825,35.2818,35.3092,110900.0
2010-10-07 15:30:00,38.56,38.63,38.52,38.58,227800.0,35.3184,35.3825,35.2818,35.3367,227800.0
2010-10-08 09:30:00,38.56,38.68,38.32,38.62,100600.0,35.3184,35.4283,35.0986,35.3734,100600.0
2010-10-08 10:00:00,38.62,38.72,38.59,38.6,136200.0,35.3734,35.465,35.3459,35.355,136200.0
2010-10-08 10:30:00,38.6,38.83,38.6,38.82,84700.0,35.355,35.5657,35.355,35.5565,84700.0
2010-10-08 11:00:00,38.82,38.86,38.74,38.86,84100.0,35.5565,35.5932,35.4833,35.5932,84100.0
2010-10-08 11:30:00,38.86,38.94,38.78,38.92,83700.0,35.5932,35.6665,35.5199,35.6481,83700.0
2010-10-08 12:00:00,38.92,38.94,38.88,38.92,50000.0,35.6481,35.6665,35.6115,35.6481,50000.0
2010-10-08 12:30:00,38.91,38.96,38.91,38.96,57200.0,35.639,35.6848,35.639,35.6848,57200.0
2010-10-08 13:00:00,38.96,38.96,38.88,38.92,74100.0,35.6848,35.6848,35.6115,35.6481,74100.0
2010-10-08 13:30:00,38.92,38.92,38.82,38.85,66800.0,35.6481,35.6481,35.5565,35.584,66800.0
2010-10-08 14:00:00,38.85,38.86,38.74,38.84,107100.0,35.584,35.5932,35.4833,35.5749,107100.0
2010-10-08 14:30:00,38.85,38.92,38.82,38.82,51500.0,35.584,35.6481,35.5565,35.5565,51500.0
2010-10-08 15:00:00,38.83,38.92,38.82,38.85,73200.0,35.5657,35.6481,35.5565,35.584,73200.0
2010-10-08 15:30:00,38.86,38.98,38.85,38.9,195800.0,35.5932,35.7031,35.584,35.6298,195800.0
2010-10-11 09:30:00,38.89,38.98,38.85,38.95,47000.0,35.6207,35.7031,35.584,35.6756,47000.0
2010-10-11 10:00:00,38.94,38.99,38.91,38.99,40400.0,35.6665,35.7123,35.639,35.7123,40400.0
2010-10-11 10:30:00,38.99,39.02,38.86,38.87,70400.0,35.7123,35.7397,35.5932,35.6023,70400.0
2010-10-11 11:00:00,38.88,38.96,38.83,38.96,44400.0,35.6115,35.6848,35.5657,35.6848,44400.0
2010-10-11 11:30:00,38.97,39.0,38.9,38.9,35900.0,35.6939,35.7214,35.6298,35.6298,35900.0
2010-10-11 12:00:00,38.9,38.95,38.9,38.94,36800.0,35.6298,35.6756,35.6298,35.6665,36800.0
2010-10-11 12:30:00,38.94,39.01,38.94,38.95,28500.0,35.6665,35.7306,35.6665,35.6756,28500.0
2010-10-11 13:00:00,38.96,38.99,38.95,38.96,20800.0,35.6848,35.7123,35.6756,35.6848,20800.0
2010-10-11 13:30:00,38.97,39.04,38.97,39.03,26000.0,35.6939,35.7581,35.6939,35.7489,26000.0
2010-10-11 14:00:00,39.03,39.03,38.96,38.97,41100.0,35.7489,35.7489,35.6848,35.6939,41100.0
2010-10-11 14:30:00,38.98,38.99,38.91,38.92,36500.0,35.7031,35.7123,35.639,35.6481,36500.0
2010-10-11 15:00:00,38.93,38.95,38.84,38.84,77500.0,35.6573,35.6756,35.5749,35.5749,77500.0
2010-10-11 15:30:00,38.84,38.85,38.74,38.84,190500.0,35.5749,35.584,35.4833,35.5749,190500.0
2010-10-12 09:30:00,38.81,38.81,38.6,38.71,81600.0,35.5474,35.5474,35.355,35.4558,81600.0
2010-10-12 10:00:00,38.7,38.82,38.66,38.8,65700.0,35.4466,35.5565,35.41,35.5382,65700.0
2010-10-12 10:30:00,38.81,38.95,38.77,38.92,57400.0,35.5474,35.6756,35.5108,35.6481,57400.0
2010-10-12 11:00:00,38.93,39.02,38.9,39.02,62200.0,35.6573,35.7397,35.6298,35.7397,62200.0
2010-10-12 11:30:00,39.01,39.07,38.99,39.01,93300.0,35.7306,35.7855,35.7123,35.7306,93300.0
2010-10-12 12:00:00,39.01,39.08,38.97,39.04,64300.0,35.7306,35.7947,35.6939,35.7581,64300.0
2010-10-12 12:30:00,39.04,39.04,38.98,38.98,20400.0,35.7581,35.7581,35.7031,35.7031,20400.0
2010-10-12 13:00:00,38.99,39.0,38.97,38.99,37600.0,35.7123,35.7214,35.6939,35.7123,37600.0
2010-10-12 13:30:00,39.0,39.08,38.98,39.05,230400.0,35.7214,35.7947,35.7031,35.7672,230400.0
2010-10-12 14:00:00,39.05,39.27,39.0,39.23,208400.0,35.7672,35.9687,35.7214,35.9321,208400.0
2010-10-12 14:30:00,39.23,39.35,39.12,39.35,172400.0,35.9321,36.042,35.8313,36.042,172400.0
2010-10-12 15:00:00,39.35,39.48,39.26,39.48,232200.0,36.042,36.1611,35.9596,36.1611,232200.0
2010-10-12 15:30:00,39.48,39.53,39.37,39.48,422500.0,36.1611,36.2069,36.0603,36.1611,422500.0
2010-10-13 09:30:00,39.68,39.79,39.6,39.75,100500.0,36.3443,36.445,36.271,36.4084,100500.0
2010-10-13 10:00:00,39.76,39.87,39.75,39.84,85300.0,36.4175,36.5183,36.4084,36.4908,85300.0
2010-10-13 10:30:00,39.85,40.0,39.82,39.99,96300.0,36.5,36.6374,36.4725,36.6282,96300.0
2010-10-13 11:00:00,40.0,40.07,39.95,39.95,106400.0,36.6374,36.7015,36.5916,36.5916,106400.0
2010-10-13 11:30:00,39.96,39.98,39.89,39.94,32100.0,36.6007,36.619,36.5366,36.5824,32100.0
2010-10-13 12:00:00,39.94,39.94,39.86,39.89,98700.0,36.5824,36.5824,36.5091,36.5366,98700.0
2010-10-13 12:30:00,39.89,39.99,39.89,39.97,45800.0,36.5366,36.6282,36.5366,36.6099,45800.0
2010-10-13 13:00:00,39.98,40.06,39.97,40.02,52300.0,36.619,36.6923,36.6099,36.6557,52300.0
2010-10-13 13:30:00,40.03,40.1,40.0,40.08,77500.0,36.6648,36.7289,36.6374,36.7106,77500.0
2010-10-13 14:00:00,40.08,40.16,40.08,40.11,79000.0,36.7106,36.7839,36.7106,36.7381,79000.0
2010-10-13 14:30:00,40.1,40.15,40.02,40.05,98400.0,36.7289,36.7747,36.6557,36.6831,98400.0
2010-10-13 15:00:00,40.05,40.08,39.88,39.91,270700.0,36.6831,36.7106,36.5274,36.5549,270700.0
2010-10-13 15:30:00,39.91,40.0,39.87,39.9,378400.0,36.5549,36.6374,36.5183,36.5458,378400.0
2010-10-14 09:30:00,39.9,40.3,39.83,40.09,129600.0,36.5458,36.9121,36.4816,36.7198,129600.0
2010-10-14 10:00:00,40.1,40.18,39.98,40.11,118400.0,36.7289,36.8022,36.619,36.7381,118400.0
2010-10-14 10:30:00,40.11,40.23,40.08,40.21,74800.0,36.7381,36.848,36.7106,36.8297,74800.0
2010-10-14 11:00:00,40.21,40.21,40.03,40.04,99700.0,36.8297,36.8297,36.6648,36.674,99700.0
2010-10-14 11:30:00,40.05,40.06,39.89,39.96,86200.0,36.6831,36.6923,36.5366,36.6007,86200.0
2010-10-14 12:00:00,39.96,40.0,39.85,39.89,79600.0,36.6007,36.6374,36.5,36.5366,79600.0
2010-10-14 12:30:00,39.89,39.94,39.84,39.93,87300.0,36.5366,36.5824,36.4908,36.5732,87300.0
2010-10-14 13:00:00,39.93,39.95,39.74,39.76,87200.0,36.5732,36.5916,36.3992,36.4175,87200.0
2010-10-14 13:30:00,39.76,39.88,39.76,39.87,44700.0,36.4175,36.5274,36.4175,36.5183,44700.0
2010-10-14 14:00:00,39.87,39.87,39.79,39.79,87800.0,36.5183,36.5183,36.445,36.445,87800.0
2010-10-14 14:30:00,39.79,39.8,39.63,39.64,118500.0,36.445,36.4542,36.2985,36.3076,118500.0
2010-10-14 15:00:00,39.64,39.77,39.6,39.7,151500.0,36.3076,36.4267,36.271,36.3626,151500.0
2010-10-14 15:30:00,39.7,39.83,39.68,39.83,309500.0,36.3626,36.4816,36.3443,36.4816,309500.0
2010-10-15 09:30:00,40.22,40.22,39.94,39.98,279800.0,36.8389,36.8389,36.5824,36.619,279800.0
2010-10-15 10:00:00,39.99,40.07,39.67,39.8,188400.0,36.6282,36.7015,36.3351,36.4542,188400.0
2010-10-15 10:30:00,39.79,39.95,39.74,39.8,167400.0,36.445,36.5916,36.3992,36.4542,167400.0
2010-10-15 11:00:00,39.8,39.92,39.79,39.88,98000.0,36.4542,36.5641,36.445,36.5274,98000.0
2010-10-15 11:30:00,39.88,39.93,39.66,39.72,132100.0,36.5274,36.5732,36.3259,36.3809,132100.0
2010-10-15 12:00:00,39.72,39.81,39.59,39.8,101600.0,36.3809,36.4633,36.2618,36.4542,101600.0
2010-10-15 12:30:00,39.81,39.86,39.68,39.69,107100.0,36.4633,36.5091,36.3443,36.3534,107100.0
2010-10-15 13:00:00,39.7,39.75,39.65,39.75,139500.0,36.3626,36.4084,36.3168,36.4084,139500.0
2010-10-15 13:30:00,39.75,39.76,39.61,39.65,119500.0,36.4084,36.4175,36.2801,36.3168,119500.0
2010-10-15 14:00:00,39.65,39.73,39.6,39.72,105800.0,36.3168,36.39,36.271,36.3809,105800.0
2010-10-15 14:30:00,39.72,39.77,39.66,39.7,117600.0,36.3809,36.4267,36.3259,36.3626,117600.0
2010-10-15 15:00:00,39.71,39.71,39.65,39.66,132400.0,36.3717,36.3717,36.3168,36.3259,132400.0
2010-10-15 15:30:00,39.67,39.76,39.64,39.66,505900.0,36.3351,36.4175,36.3076,36.3259,505900.0
2010-10-18 09:30:00,39.73,39.83,39.48,39.75,102100.0,36.39,36.4816,36.1611,36.4084,102100.0
2010-10-18 10:00:00,39.75,39.87,39.7,39.8,107400.0,36.4084,36.5183,36.3626,36.4542,107400.0
2010-10-18 10:30:00,39.8,39.88,39.78,39.83,128700.0,36.4542,36.5274,36.4358,36.4816,128700.0
2010-10-18 11:00:00,39.83,39.83,39.73,39.78,91000.0,36.4816,36.4816,36.39,36.4358,91000.0
2010-10-18 11:30:00,39.78,39.8,39.67,39.72,77300.0,36.4358,36.4542,36.3351,36.3809,77300.0
2010-10-18 12:00:00,39.72,39.74,39.68,39.69,72200.0,36.3809,36.3992,36.3443,36.3534,72200.0
2010-10-18 12:30:00,39.7,39.74,39.68,39.73,58900.0,36.3626,36.3992,36.3443,36.39,58900.0
2010-10-18 13:00:00,39.73,39.77,39.72,39.74,70500.0,36.39,36.4267,36.3809,36.3992,70500.0
2010-10-18 13:30:00,39.74,39.76,39.71,39.76,63300.0,36.3992,36.4175,36.3717,36.4175,63300.0
2010-10-18 14:00:00,39.75,39.78,39.71,39.75,91700.0,36.4084,36.4358,36.3717,36.4084,91700.0
2010-10-18 14:30:00,39.75,39.78,39.75,39.75,87500.0,36.4084,36.4358,36.4084,36.4084,87500.0
2010-10-18 15:00:00,39.76,39.82,39.74,39.77,153900.0,36.4175,36.4725,36.3992,36.4267,153900.0
2010-10-18 15:30:00,39.77,39.82,39.74,39.82,406800.0,36.4267,36.4725,36.3992,36.4725,406800.0
2010-10-19 09:30:00,39.32,39.59,39.23,39.58,193100.0,36.0145,36.2618,35.9321,36.2527,193100.0
2010-10-19 10:00:00,39.57,39.85,39.55,39.85,265400.0,36.2435,36.5,36.2252,36.5,265400.0
2010-10-19 10:30:00,39.83,39.96,39.78,39.86,123100.0,36.4816,36.6007,36.4358,36.5091,123100.0
2010-10-19 11:00:00,39.86,39.9,39.79,39.81,93800.0,36.5091,36.5458,36.445,36.4633,93800.0
2010-10-19 11:30:00,39.83,39.97,39.82,39.92,97900.0,36.4816,36.6099,36.4725,36.5641,97900.0
2010-10-19 12:00:00,39.92,39.95,39.82,39.84,46900.0,36.5641,36.5916,36.4725,36.4908,46900.0
2010-10-19 12:30:00,39.83,39.84,39.78,39.83,58800.0,36.4816,36.4908,36.4358,36.4816,58800.0
2010-10-19 13:00:00,39.83,39.83,39.66,39.69,59200.0,36.4816,36.4816,36.3259,36.3534,59200.0
2010-10-19 13:30:00,39.69,39.73,39.42,39.49,100200.0,36.3534,36.39,36.1061,36.1702,100200.0
2010-10-19 14:00:00,39.49,39.49,39.22,39.31,224100.0,36.1702,36.1702,35.9229,36.0054,224100.0
2010-10-19 14:30:00,39.31,39.42,39.29,39.36,143100.0,36.0054,36.1061,35.987,36.0512,143100.0
2010-10-19 15:00:00,39.36,39.4,39.15,39.16,198500.0,36.0512,36.0878,35.8588,35.868,198500.0
2010-10-19 15:30:00,39.16,39.34,39.14,39.3,468400.0,35.868,36.0328,35.8496,35.9962,468400.0
2010-10-20 09:30:00,39.48,39.66,39.34,39.5,137200.0,36.1611,36.3259,36.0328,36.1794,137200.0
2010-10-20 10:00:00,39.49,39.52,39.38,39.46,89100.0,36.1702,36.1977,36.0695,36.1427,89100.0
2010-10-20 10:30:00,39.47,39.6,39.47,39.55,139500.0,36.1519,36.271,36.1519,36.2252,139500.0
2010-10-20 11:00:00,39.55,39.57,39.49,39.57,115300.0,36.2252,36.2435,36.1702,36.2435,115300.0
2010-10-20 11:30:00,39.57,39.58,39.5,39.53,79100.0,36.2435,36.2527,36.1794,36.2069,79100.0
2010-10-20 12:00:00,39.53,39.67,39.5,39.63,134100.0,36.2069,36.3351,36.1794,36.2985,134100.0
2010-10-20 12:30:00,39.63,39.66,39.6,39.63,70000.0,36.2985,36.3259,36.271,36.2985,70000.0
2010-10-20 13:00:00,39.63,39.73,39.62,39.69,80700.0,36.2985,36.39,36.2893,36.3534,80700.0
2010-10-20 13:30:00,39.7,39.72,39.64,39.65,67700.0,36.3626,36.3809,36.3076,36.3168,67700.0
2010-10-20 14:00:00,39.65,39.74,39.6,39.72,112600.0,36.3168,36.3992,36.271,36.3809,112600.0
2010-10-20 14:30:00,39.73,39.8,39.73,39.79,88100.0,36.39,36.4542,36.39,36.445,88100.0
2010-10-20 15:00:00,39.79,39.82,39.74,39.81,82600.0,36.445,36.4725,36.3992,36.4633,82600.0
2010-10-20 15:30:00,39.82,39.82,39.68,39.72,411800.0,36.4725,36.4725,36.3443,36.3809,411800.0
2010-10-21 09:30:00,39.94,40.0,39.8,39.99,78300.0,36.5824,36.6374,36.4542,36.6282,78300.0
2010-10-21 10:00:00,40.0,40.21,39.95,40.11,117500.0,36.6374,36.8297,36.5916,36.7381,117500.0
2010-10-21 10:30:00,40.13,40.24,40.12,40.19,83800.0,36.7564,36.8572,36.7473,36.8114,83800.0
2010-10-21 11:00:00,40.2,40.2,40.0,40.05,125600.0,36.8205,36.8205,36.6374,36.6831,125600.0
2010-10-21 11:30:00,40.04,40.06,39.86,39.99,147800.0,36.674,36.6923,36.5091,36.6282,147800.0
2010-10-21 12:00:00,39.99,40.01,39.93,39.96,96500.0,36.6282,36.6465,36.5732,36.6007,96500.0
2010-10-21 12:30:00,39.96,39.97,39.8,39.85,111000.0,36.6007,36.6099,36.4542,36.5,111000.0
2010-10-21 13:00:00,39.85,39.95,39.84,39.88,64100.0,36.5,36.5916,36.4908,36.5274,64100.0
2010-10-21 13:30:00,39.88,39.88,39.54,39.57,104200.0,36.5274,36.5274,36.216,36.2435,104200.0
2010-10-21 14:00:00,39.56,39.67,39.54,39.63,89700.0,36.2343,36.3351,36.216,36.2985,89700.0
2010-10-21 14:30:00,39.62,39.72,39.61,39.7,85000.0,36.2893,36.3809,36.2801,36.3626,85000.0
2010-10-21 15:00:00,39.71,39.8,39.66,39.76,147700.0,36.3717,36.4542,36.3259,36.4175,147700.0
2010-10-21 15:30:00,39.75,39.78,39.68,39.75,209600.0,36.4084,36.4358,36.3443,36.4084,209600.0
2010-10-22 09:30:00,39.78,39.9,39.73,39.75,104800.0,36.4358,36.5458,36.39,36.4084,104800.0
2010-10-22 10:00:00,39.76,39.83,39.72,39.8,67100.0,36.4175,36.4816,36.3809,36.4542,67100.0
2010-10-22 10:30:00,39.81,39.84,39.76,39.77,64800.0,36.4633,36.4908,36.4175,36.4267,64800.0
2010-10-22 11:00:00,39.76,39.76,39.59,39.6,53800.0,36.4175,36.4175,36.2618,36.271,53800.0
2010-10-22 11:30:00,39.61,39.65,39.51,39.55,51300.0,36.2801,36.3168,36.1885,36.2252,51300.0
2010-10-22 12:00:00,39.55,39.65,39.55,39.65,34500.0,36.2252,36.3168,36.2252,36.3168,34500.0
2010-10-22 12:30:00,39.66,39.68,39.6,39.62,18200.0,36.3259,36.3443,36.271,36.2893,18200.0
2010-10-22 13:00:00,39.63,39.65,39.59,39.62,43100.0,36.2985,36.3168,36.2618,36.2893,43100.0
2010-10-22 13:30:00,39.63,39.64,39.56,39.57,21400.0,36.2985,36.3076,36.2343,36.2435,21400.0
2010-10-22 14:00:00,39.57,39.64,39.56,39.63,33600.0,36.2435,36.3076,36.2343,36.2985,33600.0
2010-10-22 14:30:00,39.64,39.64,39.55,39.57,54600.0,36.3076,36.3076,36.2252,36.2435,54600.0
2010-10-22 15:00:00,39.57,39.64,39.55,39.63,61400.0,36.2435,36.3076,36.2252,36.2985,61400.0
2010-10-22 15:30:00,39.63,39.69,39.62,39.69,160700.0,36.2985,36.3534,36.2893,36.3534,160700.0
2010-10-25 09:30:00,39.97,40.09,39.81,40.09,87500.0,36.6099,36.7198,36.4633,36.7198,87500.0
2010-10-25 10:00:00,40.1,40.15,40.03,40.13,69000.0,36.7289,36.7747,36.6648,36.7564,69000.0
2010-10-25 10:30:00,40.11,40.15,39.88,39.89,82400.0,36.7381,36.7747,36.5274,36.5366,82400.0
2010-10-25 11:00:00,39.89,39.93,39.8,39.89,64200.0,36.5366,36.5732,36.4542,36.5366,64200.0
2010-10-25 11:30:00,39.89,39.91,39.81,39.82,37200.0,36.5366,36.5549,36.4633,36.4725,37200.0
2010-10-25 12:00:00,39.81,39.84,39.74,39.79,42000.0,36.4633,36.4908,36.3992,36.445,42000.0
2010-10-25 12:30:00,39.79,39.79,39.73,39.76,31000.0,36.445,36.445,36.39,36.4175,31000.0
2010-10-25 13:00:00,39.75,39.89,39.75,39.87,38300.0,36.4084,36.5366,36.4084,36.5183,38300.0
2010-10-25 13:30:00,39.88,39.89,39.8,39.82,27300.0,36.5274,36.5366,36.4542,36.4725,27300.0
2010-10-25 14:00:00,39.83,39.86,39.82,39.84,36700.0,36.4816,36.5091,36.4725,36.4908,36700.0
2010-10-25 14:30:00,39.83,39.86,39.76,39.83,50200.0,36.4816,36.5091,36.4175,36.4816,50200.0
2010-10-25 15:00:00,39.83,39.91,39.79,39.9,161300.0,36.4816,36.5549,36.445,36.5458,161300.0
2010-10-25 15:30:00,39.9,39.91,39.6,39.66,420100.0,36.5458,36.5549,36.271,36.3259,420100.0
2010-10-26 09:30:00,39.51,39.7,39.51,39.6,63000.0,36.1885,36.3626,36.1885,36.271,63000.0
2010-10-26 10:00:00,39.61,39.76,39.6,39.68,89400.0,36.2801,36.4175,36.271,36.3443,89400.0
2010-10-26 10:30:00,39.69,39.71,39.62,39.7,61400.0,36.3534,36.3717,36.2893,36.3626,61400.0
2010-10-26 11:00:00,39.71,39.78,39.63,39.75,79600.0,36.3717,36.4358,36.2985,36.4084,79600.0
2010-10-26 11:30:00,39.75,39.76,39.71,39.76,40400.0,36.4084,36.4175,36.3717,36.4175,40400.0
2010-10-26 12:00:00,39.76,39.81,39.74,39.78,34300.0,36.4175,36.4633,36.3992,36.4358,34300.0
2010-10-26 12:30:00,39.78,39.79,39.72,39.74,31500.0,36.4358,36.445,36.3809,36.3992,31500.0
2010-10-26 13:00:00,39.75,39.84,39.71,39.73,69100.0,36.4084,36.4908,36.3717,36.39,69100.0
2010-10-26 13:30:00,39.73,39.79,39.71,39.71,35700.0,36.39,36.445,36.3717,36.3717,35700.0
2010-10-26 14:00:00,39.7,39.73,39.64,39.68,68300.0,36.3626,36.39,36.3076,36.3443,68300.0
2010-10-26 14:30:00,39.68,39.76,39.65,39.74,66700.0,36.3443,36.4175,36.3168,36.3992,66700.0
2010-10-26 15:00:00,39.73,39.86,39.73,39.78,134600.0,36.39,36.5091,36.39,36.4358,134600.0
2010-10-26 15:30:00,39.78,39.82,39.72,39.79,225600.0,36.4358,36.4725,36.3809,36.445,225600.0
2010-10-27 09:30:00,39.43,39.62,39.37,39.56,92900.0,36.1153,36.2893,36.0603,36.2343,92900.0
2010-10-27 10:00:00,39.59,39.67,39.37,39.4,67200.0,36.2618,36.3351,36.0603,36.0878,67200.0
2010-10-27 10:30:00,39.4,39.45,39.29,39.3,94500.0,36.0878,36.1336,35.987,35.9962,94500.0
2010-10-27 11:00:00,39.31,39.37,39.26,39.28,89500.0,36.0054,36.0603,35.9596,35.9779,89500.0
2010-10-27 11:30:00,39.29,39.33,39.24,39.27,59700.0,35.987,36.0237,35.9412,35.9687,59700.0
2010-10-27 12:00:00,39.28,39.3,39.21,39.24,49900.0,35.9779,35.9962,35.9138,35.9412,49900.0
2010-10-27 12:30:00,39.24,39.26,39.16,39.16,43500.0,35.9412,35.9596,35.868,35.868,43500.0
2010-10-27 13:00:00,39.17,39.2,39.09,39.19,60700.0,35.8771,35.9046,35.8039,35.8954,60700.0
2010-10-27 13:30:00,39.18,39.26,39.17,39.26,37900.0,35.8863,35.9596,35.8771,35.9596,37900.0
2010-10-27 14:00:00,39.27,39.3,39.21,39.23,54400.0,35.9687,35.9962,35.9138,35.9321,54400.0
2010-10-27 14:30:00,39.23,39.29,39.17,39.21,168900.0,35.9321,35.987,35.8771,35.9138,168900.0
2010-10-27 15:00:00,39.21,39.35,39.21,39.3,127100.0,35.9138,36.042,35.9138,35.9962,127100.0
2010-10-27 15:30:00,39.31,39.47,39.31,39.44,225200.0,36.0054,36.1519,36.0054,36.1244,225200.0
2010-10-28 09:30:00,39.69,39.74,39.48,39.48,83500.0,36.3534,36.3992,36.1611,36.1611,83500.0
2010-10-28 10:00:00,39.48,39.55,39.36,39.36,178100.0,36.1611,36.2252,36.0512,36.0512,178100.0
2010-10-28 10:30:00,39.36,39.38,39.28,39.35,85800.0,36.0512,36.0695,35.9779,36.042,85800.0
2010-10-28 11:00:00,39.34,39.5,39.33,39.49,75700.0,36.0328,36.1794,36.0237,36.1702,75700.0
2010-10-28 11:30:00,39.48,39.54,39.42,39.53,125500.0,36.1611,36.216,36.1061,36.2069,125500.0
2010-10-28 12:00:00,39.53,39.53,39.35,39.35,99000.0,36.2069,36.2069,36.042,36.042,99000.0
2010-10-28 12:30:00,39.35,39.38,39.31,39.32,61900.0,36.042,36.0695,36.0054,36.0145,61900.0
2010-10-28 13:00:00,39.34,39.51,39.32,39.38,88800.0,36.0328,36.1885,36.0145,36.0695,88800.0
2010-10-28 13:30:00,39.38,39.43,39.28,39.29,84300.0,36.0695,36.1153,35.9779,35.987,84300.0
2010-10-28 14:00:00,39.28,39.46,39.27,39.36,146200.0,35.9779,36.1427,35.9687,36.0512,146200.0
2010-10-28 14:30:00,39.36,39.4,39.32,39.33,104800.0,36.0512,36.0878,36.0145,36.0237,104800.0
2010-10-28 15:00:00,39.33,39.4,39.31,39.35,141300.0,36.0237,36.0878,36.0054,36.042,141300.0
2010-10-28 15:30:00,39.35,39.53,39.33,39.48,377700.0,36.042,36.2069,36.0237,36.1611,377700.0
2010-10-29 09:30:00,39.26,39.4,39.24,39.24,103000.0,35.9596,36.0878,35.9412,35.9412,103000.0
2010-10-29 10:00:00,39.22,39.51,39.2,39.46,115400.0,35.9229,36.1885,35.9046,36.1427,115400.0
2010-10-29 10:30:00,39.46,39.48,39.35,39.46,49500.0,36.1427,36.1611,36.042,36.1427,49500.0
2010-10-29 11:00:00,39.45,39.52,39.38,39.47,82100.0,36.1336,36.1977,36.0695,36.1519,82100.0
2010-10-29 11:30:00,39.47,39.5,39.34,39.41,107200.0,36.1519,36.1794,36.0328,36.0969,107200.0
2010-10-29 12:00:00,39.41,39.43,39.36,39.38,63000.0,36.0969,36.1153,36.0512,36.0695,63000.0
2010-10-29 12:30:00,39.38,39.41,39.33,39.35,46100.0,36.0695,36.0969,36.0237,36.042,46100.0
2010-10-29 13:00:00,39.35,39.37,39.31,39.37,40200.0,36.042,36.0603,36.0054,36.0603,40200.0
2010-10-29 13:30:00,39.37,39.61,39.36,39.6,90700.0,36.0603,36.2801,36.0512,36.271,90700.0
2010-10-29 14:00:00,39.59,39.6,39.52,39.52,65900.0,36.2618,36.271,36.1977,36.1977,65900.0
2010-10-29 14:30:00,39.52,39.52,39.44,39.46,89900.0,36.1977,36.1977,36.1244,36.1427,89900.0
2010-10-29 15:00:00,39.45,39.58,39.44,39.58,165700.0,36.1336,36.2527,36.1244,36.2527,165700.0
2010-10-29 15:30:00,39.57,39.62,39.48,39.49,302600.0,36.2435,36.2893,36.1611,36.1702,302600.0
2010-11-01 09:30:00,39.76,40.07,39.35,39.87,139900.0,36.4175,36.7015,36.042,36.5183,139900.0
2010-11-01 10:00:00,39.89,39.97,39.83,39.87,100800.0,36.5366,36.6099,36.4816,36.5183,100800.0
2010-11-01 10:30:00,39.89,40.06,39.85,39.98,73300.0,36.5366,36.6923,36.5,36.619,73300.0
2010-11-01 11:00:00,39.98,39.99,39.88,39.92,77500.0,36.619,36.6282,36.5274,36.5641,77500.0
2010-11-01 11:30:00,39.92,39.93,39.72,39.77,120200.0,36.5641,36.5732,36.3809,36.4267,120200.0
2010-11-01 12:00:00,39.78,39.79,39.67,39.67,45300.0,36.4358,36.445,36.3351,36.3351,45300.0
2010-11-01 12:30:00,39.68,39.69,39.57,39.58,36100.0,36.3443,36.3534,36.2435,36.2527,36100.0
2010-11-01 13:00:00,39.58,39.66,39.56,39.59,50200.0,36.2527,36.3259,36.2343,36.2618,50200.0
2010-11-01 13:30:00,39.59,39.65,39.58,39.61,69100.0,36.2618,36.3168,36.2527,36.2801,69100.0
2010-11-01 14:00:00,39.61,39.62,39.52,39.52,46200.0,36.2801,36.2893,36.1977,36.1977,46200.0
2010-11-01 14:30:00,39.52,39.56,39.36,39.4,76500.0,36.1977,36.2343,36.0512,36.0878,76500.0
2010-11-01 15:00:00,39.41,39.44,39.25,39.4,137200.0,36.0969,36.1244,35.9504,36.0878,137200.0
2010-11-01 15:30:00,39.4,39.55,39.35,39.54,233300.0,36.0878,36.2252,36.042,36.216,233300.0
2010-11-02 09:30:00,39.94,40.03,39.76,39.81,142300.0,36.5824,36.6648,36.4175,36.4633,142300.0
2010-11-02 10:00:00,39.82,39.87,39.71,39.75,108200.0,36.4725,36.5183,36.3717,36.4084,108200.0
2010-11-02 10:30:00,39.76,39.83,39.75,39.81,93400.0,36.4175,36.4816,36.4084,36.4633,93400.0
2010-11-02 11:00:00,39.81,39.89,39.79,39.84,83700.0,36.4633,36.5366,36.445,36.4908,83700.0
2010-11-02 11:30:00,39.84,39.9,39.84,39.89,58200.0,36.4908,36.5458,36.4908,36.5366,58200.0
2010-11-02 12:00:00,39.88,39.89,39.87,39.88,44800.0,36.5274,36.5366,36.5183,36.5274,44800.0
2010-11-02 12:30:00,39.88,40.0,39.88,39.99,79400.0,36.5274,36.6374,36.5274,36.6282,79400.0
2010-11-02 13:00:00,39.99,40.03,39.94,39.98,101500.0,36.6282,36.6648,36.5824,36.619,101500.0
2010-11-02 13:30:00,39.98,40.04,39.96,40.03,69500.0,36.619,36.674,36.6007,36.6648,69500.0
2010-11-02 14:00:00,40.03,40.07,40.01,40.05,78200.0,36.6648,36.7015,36.6465,36.6831,78200.0
2010-11-02 14:30:00,40.05,40.06,40.01,40.05,62900.0,36.6831,36.6923,36.6465,36.6831,62900.0
2010-11-02 15:00:00,40.05,40.1,39.98,39.98,124100.0,36.6831,36.7289,36.619,36.619,124100.0
2010-11-02 15:30:00,39.98,39.99,39.87,39.89,381800.0,36.619,36.6282,36.5183,36.5366,381800.0
2010-11-03 09:30:00,39.9,40.08,39.9,40.06,124900.0,36.5458,36.7106,36.5458,36.6923,124900.0
2010-11-03 10:00:00,40.07,40.13,39.97,39.98,113900.0,36.7015,36.7564,36.6099,36.619,113900.0
2010-11-03 10:30:00,39.99,40.01,39.9,39.95,68600.0,36.6282,36.6465,36.5458,36.5916,68600.0
2010-11-03 11:00:00,39.95,39.98,39.77,39.78,69600.0,36.5916,36.619,36.4267,36.4358,69600.0
2010-11-03 11:30:00,39.78,39.78,39.55,39.59,175900.0,36.4358,36.4358,36.2252,36.2618,175900.0
2010-11-03 12:00:00,39.59,39.59,39.51,39.56,43600.0,36.2618,36.2618,36.1885,36.2343,43600.0
2010-11-03 12:30:00,39.55,39.61,39.52,39.53,50500.0,36.2252,36.2801,36.1977,36.2069,50500.0
2010-11-03 13:00:00,39.54,39.59,39.47,39.47,56600.0,36.216,36.2618,36.1519,36.1519,56600.0
2010-11-03 13:30:00,39.48,39.54,39.46,39.52,52100.0,36.1611,36.216,36.1427,36.1977,52100.0
2010-11-03 14:00:00,39.53,39.8,39.32,39.39,154800.0,36.2069,36.4542,36.0145,36.0786,154800.0
2010-11-03 14:30:00,39.4,39.66,39.31,39.61,146300.0,36.0878,36.3259,36.0054,36.2801,146300.0
2010-11-03 15:00:00,39.62,39.76,39.57,39.62,291200.0,36.2893,36.4175,36.2435,36.2893,291200.0
2010-11-03 15:30:00,39.61,39.76,39.56,39.76,299600.0,36.2801,36.4175,36.2343,36.4175,299600.0
2010-11-04 09:30:00,40.13,40.34,39.87,39.98,167000.0,36.7564,36.9488,36.5183,36.619,167000.0
2010-11-04 10:00:00,39.99,40.05,39.85,40.02,110700.0,36.6282,36.6831,36.5,36.6557,110700.0
2010-11-04 10:30:00,40.04,40.04,39.96,40.0,120200.0,36.674,36.674,36.6007,36.6374,120200.0
2010-11-04 11:00:00,40.0,40.01,39.86,39.88,215500.0,36.6374,36.6465,36.5091,36.5274,215500.0
2010-11-04 11:30:00,39.89,39.95,39.88,39.93,74000.0,36.5366,36.5916,36.5274,36.5732,74000.0
2010-11-04 12:00:00,39.93,40.01,39.92,39.96,101100.0,36.5732,36.6465,36.5641,36.6007,101100.0
2010-11-04 12:30:00,39.97,40.03,39.94,39.98,90200.0,36.6099,36.6648,36.5824,36.619,90200.0
2010-11-04 13:00:00,39.98,40.0,39.97,40.0,79600.0,36.619,36.6374,36.6099,36.6374,79600.0
2010-11-04 13:30:00,40.0,40.01,39.97,40.0,130400.0,36.6374,36.6465,36.6099,36.6374,130400.0
2010-11-04 14:00:00,39.99,40.04,39.99,40.0,93500.0,36.6282,36.674,36.6282,36.6374,93500.0
2010-11-04 14:30:00,40.01,40.02,39.95,39.96,452000.0,36.6465,36.6557,36.5916,36.6007,452000.0
2010-11-04 15:00:00,39.96,40.06,39.96,40.03,419800.0,36.6007,36.6923,36.6007,36.6648,419800.0
2010-11-04 15:30:00,40.04,40.13,39.99,40.08,962100.0,36.674,36.7564,36.6282,36.7106,962100.0
2010-11-05 09:30:00,40.04,40.15,39.85,39.95,219700.0,36.674,36.7747,36.5,36.5916,219700.0
2010-11-05 10:00:00,39.95,40.15,39.9,40.15,249200.0,36.5916,36.7747,36.5458,36.7747,249200.0
2010-11-05 10:30:00,40.15,40.26,40.11,40.25,283600.0,36.7747,36.8755,36.7381,36.8663,283600.0
2010-11-05 11:00:00,40.25,40.27,40.18,40.22,108400.0,36.8663,36.8847,36.8022,36.8389,108400.0
2010-11-05 11:30:00,40.21,40.23,39.96,39.97,120600.0,36.8297,36.848,36.6007,36.6099,120600.0
2010-11-05 12:00:00,39.96,40.11,39.93,40.05,124500.0,36.6007,36.7381,36.5732,36.6831,124500.0
2010-11-05 12:30:00,40.04,40.1,40.0,40.05,115700.0,36.674,36.7289,36.6374,36.6831,115700.0
2010-11-05 13:00:00,40.05,40.12,40.04,40.12,73200.0,36.6831,36.7473,36.674,36.7473,73200.0
2010-11-05 13:30:00,40.11,40.14,40.0,40.03,150700.0,36.7381,36.7656,36.6374,36.6648,150700.0
2010-11-05 14:00:00,40.03,40.04,39.95,39.97,148200.0,36.6648,36.674,36.5916,36.6099,148200.0
2010-11-05 14:30:00,39.98,40.03,39.97,40.01,144500.0,36.619,36.6648,36.6099,36.6465,144500.0
2010-11-05 15:00:00,40.01,40.04,40.01,40.04,111500.0,36.6465,36.674,36.6465,36.674,111500.0
2010-11-05 15:30:00,40.04,40.2,40.01,40.1,572300.0,36.674,36.8205,36.6465,36.7289,572300.0
2010-11-08 09:30:00,39.9,40.04,39.83,40.01,98200.0,36.5458,36.674,36.4816,36.6465,98200.0
2010-11-08 10:00:00,40.0,40.07,39.96,39.99,88200.0,36.6374,36.7015,36.6007,36.6282,88200.0
2010-11-08 10:30:00,39.99,40.01,39.84,39.86,107600.0,36.6282,36.6465,36.4908,36.5091,107600.0
2010-11-08 11:00:00,39.84,39.94,39.78,39.83,139900.0,36.4908,36.5824,36.4358,36.4816,139900.0
2010-11-08 11:30:00,39.84,39.96,39.84,39.94,66100.0,36.4908,36.6007,36.4908,36.5824,66100.0
2010-11-08 12:00:00,39.95,40.03,39.95,40.03,57800.0,36.5916,36.6648,36.5916,36.6648,57800.0
2010-11-08 12:30:00,40.03,40.04,40.01,40.03,46100.0,36.6648,36.674,36.6465,36.6648,46100.0
2010-11-08 13:00:00,40.04,40.05,39.98,39.98,88100.0,36.674,36.6831,36.619,36.619,88100.0
2010-11-08 13:30:00,39.98,39.99,39.89,39.89,45900.0,36.619,36.6282,36.5366,36.5366,45900.0
2010-11-08 14:00:00,39.9,40.04,39.9,40.02,89400.0,36.5458,36.674,36.5458,36.6557,89400.0
2010-11-08 14:30:00,40.01,40.01,39.85,39.86,69400.0,36.6465,36.6465,36.5,36.5091,69400.0
2010-11-08 15:00:00,39.87,39.99,39.86,39.99,62100.0,36.5183,36.6282,36.5091,36.6282,62100.0
2010-11-08 15:30:00,39.99,40.01,39.87,39.9,250200.0,36.6282,36.6465,36.5183,36.5458,250200.0
2010-11-09 09:30:00,40.01,40.02,39.75,39.84,140100.0,36.6465,36.6557,36.4084,36.4908,140100.0
2010-11-09 10:00:00,39.85,39.89,39.83,39.84,132700.0,36.5,36.5366,36.4816,36.4908,132700.0
2010-11-09 10:30:00,39.83,39.85,39.75,39.8,64200.0,36.4816,36.5,36.4084,36.4542,64200.0
2010-11-09 11:00:00,39.8,39.87,39.72,39.75,83800.0,36.4542,36.5183,36.3809,36.4084,83800.0
2010-11-09 11:30:00,39.74,39.76,39.59,39.59,52400.0,36.3992,36.4175,36.2618,36.2618,52400.0
2010-11-09 12:00:00,39.59,39.65,39.59,39.6,52100.0,36.2618,36.3168,36.2618,36.271,52100.0
2010-11-09 12:30:00,39.6,39.64,39.55,39.56,59700.0,36.271,36.3076,36.2252,36.2343,59700.0
2010-11-09 13:00:00,39.55,39.65,39.55,39.57,65100.0,36.2252,36.3168,36.2252,36.2435,65100.0
2010-11-09 13:30:00,39.56,39.57,39.44,39.48,103100.0,36.2343,36.2435,36.1244,36.1611,103100.0
2010-11-09 14:00:00,39.49,39.53,39.44,39.45,70600.0,36.1702,36.2069,36.1244,36.1336,70600.0
2010-11-09 14:30:00,39.45,39.55,39.45,39.52,78200.0,36.1336,36.2252,36.1336,36.1977,78200.0
2010-11-09 15:00:00,39.53,39.53,39.35,39.38,151900.0,36.2069,36.2069,36.042,36.0695,151900.0
2010-11-09 15:30:00,39.37,39.42,39.17,39.32,456900.0,36.0603,36.1061,35.8771,36.0145,456900.0
2010-11-10 09:30:00,39.27,39.51,39.15,39.28,127800.0,35.9687,36.1885,35.8588,35.9779,127800.0
2010-11-10 10:00:00,39.29,39.33,39.13,39.18,99300.0,35.987,36.0237,35.8405,35.8863,99300.0
2010-11-10 10:30:00,39.18,39.32,39.18,39.31,132000.0,35.8863,36.0145,35.8863,36.0054,132000.0
2010-11-10 11:00:00,39.31,39.33,39.18,39.27,121900.0,36.0054,36.0237,35.8863,35.9687,121900.0
2010-11-10 11:30:00,39.27,39.49,39.25,39.47,108100.0,35.9687,36.1702,35.9504,36.1519,108100.0
2010-11-10 12:00:00,39.46,39.51,39.4,39.42,74500.0,36.1427,36.1885,36.0878,36.1061,74500.0
2010-11-10 12:30:00,39.42,39.46,39.38,39.42,41200.0,36.1061,36.1427,36.0695,36.1061,41200.0
2010-11-10 13:00:00,39.42,39.57,39.36,39.52,75300.0,36.1061,36.2435,36.0512,36.1977,75300.0
2010-11-10 13:30:00,39.53,39.59,39.47,39.5,59800.0,36.2069,36.2618,36.1519,36.1794,59800.0
2010-11-10 14:00:00,39.5,39.67,39.48,39.57,86300.0,36.1794,36.3351,36.1611,36.2435,86300.0
2010-11-10 14:30:00,39.56,39.61,39.51,39.61,55700.0,36.2343,36.2801,36.1885,36.2801,55700.0
2010-11-10 15:00:00,39.6,39.62,39.53,39.59,93700.0,36.271,36.2893,36.2069,36.2618,93700.0
2010-11-10 15:30:00,39.59,39.73,39.55,39.73,282200.0,36.2618,36.39,36.2252,36.39,282200.0
2010-11-11 09:30:00,39.38,39.47,39.14,39.22,84400.0,36.0695,36.1519,35.8496,35.9229,84400.0
2010-11-11 10:00:00,39.22,39.44,39.19,39.28,58700.0,35.9229,36.1244,35.8954,35.9779,58700.0
2010-11-11 10:30:00,39.3,39.33,39.17,39.29,61900.0,35.9962,36.0237,35.8771,35.987,61900.0
2010-11-11 11:00:00,39.3,39.33,39.21,39.24,72600.0,35.9962,36.0237,35.9138,35.9412,72600.0
2010-11-11 11:30:00,39.24,39.32,39.24,39.25,67300.0,35.9412,36.0145,35.9412,35.9504,67300.0
2010-11-11 12:00:00,39.26,39.32,39.25,39.3,43800.0,35.9596,36.0145,35.9504,35.9962,43800.0
2010-11-11 12:30:00,39.3,39.33,39.29,39.32,40600.0,35.9962,36.0237,35.987,36.0145,40600.0
2010-11-11 13:00:00,39.32,39.38,39.28,39.35,66000.0,36.0145,36.0695,35.9779,36.042,66000.0
2010-11-11 13:30:00,39.34,39.43,39.33,39.39,53100.0,36.0328,36.1153,36.0237,36.0786,53100.0
2010-11-11 14:00:00,39.39,39.45,39.37,39.44,40200.0,36.0786,36.1336,36.0603,36.1244,40200.0
2010-11-11 14:30:00,39.45,39.48,39.35,39.37,72900.0,36.1336,36.1611,36.042,36.0603,72900.0
2010-11-11 15:00:00,39.37,39.41,39.28,39.31,64200.0,36.0603,36.0969,35.9779,36.0054,64200.0
2010-11-11 15:30:00,39.31,39.35,39.21,39.35,377200.0,36.0054,36.042,35.9138,36.042,377200.0
2010-11-12 09:30:00,39.08,39.28,38.91,39.23,108600.0,35.7947,35.9779,35.639,35.9321,108600.0
2010-11-12 10:00:00,39.22,39.22,39.08,39.09,91000.0,35.9229,35.9229,35.7947,35.8039,91000.0
2010-11-12 10:30:00,39.08,39.14,39.0,39.04,118900.0,35.7947,35.8496,35.7214,35.7581,118900.0
2010-11-12 11:00:00,39.03,39.08,38.96,39.06,69400.0,35.7489,35.7947,35.6848,35.7764,69400.0
2010-11-12 11:30:00,39.07,39.07,38.97,39.02,72500.0,35.7855,35.7855,35.6939,35.7397,72500.0
2010-11-12 12:00:00,39.02,39.06,38.95,38.96,118100.0,35.7397,35.7764,35.6756,35.6848,118100.0
2010-11-12 12:30:00,38.98,39.05,38.95,39.0,123500.0,35.7031,35.7672,35.6756,35.7214,123500.0
2010-11-12 13:00:00,39.0,39.07,38.98,39.04,123700.0,35.7214,35.7855,35.7031,35.7581,123700.0
2010-11-12 13:30:00,39.04,39.07,39.0,39.03,78000.0,35.7581,35.7855,35.7214,35.7489,78000.0
2010-11-12 14:00:00,39.03,39.08,39.02,39.04,108900.0,35.7489,35.7947,35.7397,35.7581,108900.0
2010-11-12 14:30:00,39.04,39.22,39.03,39.2,190900.0,35.7581,35.9229,35.7489,35.9046,190900.0
2010-11-12 15:00:00,39.2,39.26,39.16,39.17,190500.0,35.9046,35.9596,35.868,35.8771,190500.0
2010-11-12 15:30:00,39.17,39.25,39.15,39.2,446600.0,35.8771,35.9504,35.8588,35.9046,446600.0
2010-11-15 09:30:00,39.32,39.48,39.2,39.2,88300.0,36.0145,36.1611,35.9046,35.9046,88300.0
2010-11-15 10:00:00,39.21,39.35,39.17,39.33,118200.0,35.9138,36.042,35.8771,36.0237,118200.0
2010-11-15 10:30:00,39.33,39.4,39.28,39.36,60400.0,36.0237,36.0878,35.9779,36.0512,60400.0
2010-11-15 11:00:00,39.36,39.44,39.31,39.41,46000.0,36.0512,36.1244,36.0054,36.0969,46000.0
2010-11-15 11:30:00,39.41,39.56,39.4,39.51,65100.0,36.0969,36.2343,36.0878,36.1885,65100.0
2010-11-15 12:00:00,39.52,39.58,39.46,39.51,99100.0,36.1977,36.2527,36.1427,36.1885,99100.0
2010-11-15 12:30:00,39.51,39.56,39.48,39.53,99700.0,36.1885,36.2343,36.1611,36.2069,99700.0
2010-11-15 13:00:00,39.52,39.53,39.44,39.51,50000.0,36.1977,36.2069,36.1244,36.1885,50000.0
2010-11-15 13:30:00,39.51,39.54,39.49,39.53,101500.0,36.1885,36.216,36.1702,36.2069,101500.0
2010-11-15 14:00:00,39.53,39.53,39.45,39.48,93700.0,36.2069,36.2069,36.1336,36.1611,93700.0
2010-11-15 14:30:00,39.48,39.5,39.39,39.42,220000.0,36.1611,36.1794,36.0786,36.1061,220000.0
2010-11-15 15:00:00,39.41,39.45,39.37,39.44,287900.0,36.0969,36.1336,36.0603,36.1244,287900.0
2010-11-15 15:30:00,39.44,39.44,39.18,39.26,311100.0,36.1244,36.1244,35.8863,35.9596,311100.0
2010-11-16 09:30:00,39.09,39.17,38.94,38.99,112000.0,35.8039,35.8771,35.6665,35.7123,112000.0
2010-11-16 10:00:00,39.0,39.09,38.94,38.97,129400.0,35.7214,35.8039,35.6665,35.6939,129400.0
2010-11-16 10:30:00,38.95,38.96,38.79,38.92,153200.0,35.6756,35.6848,35.5291,35.6481,153200.0
2010-11-16 11:00:00,38.92,38.95,38.69,38.69,114300.0,35.6481,35.6756,35.4375,35.4375,114300.0
2010-11-16 11:30:00,38.69,38.73,38.5,38.55,88200.0,35.4375,35.4741,35.2634,35.3092,88200.0
2010-11-16 12:00:00,38.56,38.61,38.45,38.47,75300.0,35.3184,35.3642,35.2177,35.236,75300.0
2010-11-16 12:30:00,38.47,38.49,38.4,38.46,85500.0,35.236,35.2543,35.1719,35.2268,85500.0
2010-11-16 13:00:00,38.46,38.49,38.4,38.47,68500.0,35.2268,35.2543,35.1719,35.236,68500.0
2010-11-16 13:30:00,38.47,38.52,38.44,38.49,77600.0,35.236,35.2818,35.2085,35.2543,77600.0
2010-11-16 14:00:00,38.49,38.5,38.36,38.38,105400.0,35.2543,35.2634,35.1352,35.1535,105400.0
2010-11-16 14:30:00,38.39,38.41,38.29,38.36,166000.0,35.1627,35.181,35.0711,35.1352,166000.0
2010-11-16 15:00:00,38.36,38.4,38.26,38.28,153700.0,35.1352,35.1719,35.0436,35.0619,153700.0
2010-11-16 15:30:00,38.28,38.46,38.28,38.39,431600.0,35.0619,35.2268,35.0619,35.1627,431600.0
2010-11-17 09:30:00,38.19,38.45,38.1,38.2,134000.0,34.9795,35.2177,34.8971,34.9887,134000.0
2010-11-17 10:00:00,38.19,38.32,38.18,38.26,114800.0,34.9795,35.0986,34.9704,35.0436,114800.0
2010-11-17 10:30:00,38.26,38.3,38.1,38.11,99600.0,35.0436,35.0803,34.8971,34.9062,99600.0
2010-11-17 11:00:00,38.12,38.23,38.1,38.18,67100.0,34.9154,35.0161,34.8971,34.9704,67100.0
2010-11-17 11:30:00,38.17,38.24,38.13,38.2,82300.0,34.9612,35.0253,34.9246,34.9887,82300.0
2010-11-17 12:00:00,38.2,38.21,38.15,38.17,58500.0,34.9887,34.9978,34.9429,34.9612,58500.0
2010-11-17 12:30:00,38.17,38.17,38.11,38.11,39700.0,34.9612,34.9612,34.9062,34.9062,39700.0
2010-11-17 13:00:00,38.12,38.12,38.07,38.1,53100.0,34.9154,34.9154,34.8696,34.8971,53100.0
2010-11-17 13:30:00,38.1,38.12,38.01,38.09,73000.0,34.8971,34.9154,34.8146,34.8879,73000.0
2010-11-17 14:00:00,38.1,38.13,38.07,38.12,70500.0,34.8971,34.9246,34.8696,34.9154,70500.0
2010-11-17 14:30:00,38.12,38.17,38.11,38.13,75300.0,34.9154,34.9612,34.9062,34.9246,75300.0
2010-11-17 15:00:00,38.14,38.15,38.04,38.05,186400.0,34.9337,34.9429,34.8421,34.8513,186400.0
2010-11-17 15:30:00,38.06,38.17,38.06,38.11,386200.0,34.8604,34.9612,34.8604,34.9062,386200.0
2010-11-18 09:30:00,38.44,38.62,38.24,38.47,78700.0,35.2085,35.3734,35.0253,35.236,78700.0
2010-11-18 10:00:00,38.5,38.72,38.47,38.71,93400.0,35.2634,35.465,35.236,35.4558,93400.0
2010-11-18 10:30:00,38.7,38.71,38.64,38.67,43800.0,35.4466,35.4558,35.3917,35.4192,43800.0
2010-11-18 11:00:00,38.67,38.75,38.66,38.75,64700.0,35.4192,35.4924,35.41,35.4924,64700.0
2010-11-18 11:30:00,38.75,38.78,38.71,38.74,38300.0,35.4924,35.5199,35.4558,35.4833,38300.0
2010-11-18 12:00:00,38.74,38.81,38.72,38.75,34700.0,35.4833,35.5474,35.465,35.4924,34700.0
2010-11-18 12:30:00,38.74,38.8,38.72,38.76,39700.0,35.4833,35.5382,35.465,35.5016,39700.0
2010-11-18 13:00:00,38.76,38.77,38.74,38.75,44500.0,35.5016,35.5108,35.4833,35.4924,44500.0
2010-11-18 13:30:00,38.75,38.76,38.69,38.69,44900.0,35.4924,35.5016,35.4375,35.4375,44900.0
2010-11-18 14:00:00,38.7,38.72,38.62,38.62,45700.0,35.4466,35.465,35.3734,35.3734,45700.0
2010-11-18 14:30:00,38.62,38.73,38.61,38.7,135300.0,35.3734,35.4741,35.3642,35.4466,135300.0
2010-11-18 15:00:00,38.7,38.8,38.67,38.68,114800.0,35.4466,35.5382,35.4192,35.4283,114800.0
2010-11-18 15:30:00,38.68,38.72,38.57,38.72,330200.0,35.4283,35.465,35.3276,35.465,330200.0
2010-11-19 09:30:00,38.62,38.67,38.19,38.3,303600.0,35.3734,35.4192,34.9795,35.0803,303600.0
2010-11-19 10:00:00,38.31,38.37,38.23,38.27,84300.0,35.0894,35.1444,35.0161,35.0528,84300.0
2010-11-19 10:30:00,38.27,38.45,38.25,38.41,64600.0,35.0528,35.2177,35.0345,35.181,64600.0
2010-11-19 11:00:00,38.41,38.49,38.41,38.49,45100.0,35.181,35.2543,35.181,35.2543,45100.0
2010-11-19 11:30:00,38.49,38.54,38.48,38.48,47700.0,35.2543,35.3001,35.2451,35.2451,47700.0
2010-11-19 12:00:00,38.47,38.5,38.46,38.46,37200.0,35.236,35.2634,35.2268,35.2268,37200.0
2010-11-19 12:30:00,38.46,38.46,38.43,38.46,40600.0,35.2268,35.2268,35.1993,35.2268,40600.0
2010-11-19 13:00:00,38.46,38.49,38.34,38.34,129600.0,35.2268,35.2543,35.1169,35.1169,129600.0
2010-11-19 13:30:00,38.35,38.35,38.31,38.34,57700.0,35.1261,35.1261,35.0894,35.1169,57700.0
2010-11-19 14:00:00,38.34,38.37,38.31,38.31,126100.0,35.1169,35.1444,35.0894,35.0894,126100.0
2010-11-19 14:30:00,38.31,38.35,38.31,38.31,75200.0,35.0894,35.1261,35.0894,35.0894,75200.0
2010-11-19 15:00:00,38.31,38.33,38.2,38.25,206700.0,35.0894,35.1077,34.9887,35.0345,206700.0
2010-11-19 15:30:00,38.26,38.34,38.25,38.31,425400.0,35.0436,35.1169,35.0345,35.0894,425400.0
2010-11-22 09:30:00,38.12,38.2,37.91,38.15,70400.0,34.9154,34.9887,34.723,34.9429,70400.0
2010-11-22 10:00:00,38.15,38.18,38.03,38.04,54400.0,34.9429,34.9704,34.833,34.8421,54400.0
2010-11-22 10:30:00,38.03,38.07,37.95,38.03,67900.0,34.833,34.8696,34.7597,34.833,67900.0
2010-11-22 11:00:00,38.02,38.11,37.93,38.11,76200.0,34.8238,34.9062,34.7414,34.9062,76200.0
2010-11-22 11:30:00,38.11,38.14,38.06,38.09,59400.0,34.9062,34.9337,34.8604,34.8879,59400.0
2010-11-22 12:00:00,38.08,38.15,38.0,38.0,75100.0,34.8788,34.9429,34.8055,34.8055,75100.0
2010-11-22 12:30:00,38.0,38.04,37.92,38.03,68000.0,34.8055,34.8421,34.7322,34.833,68000.0
2010-11-22 13:00:00,38.03,38.04,37.97,38.0,54800.0,34.833,34.8421,34.778,34.8055,54800.0
2010-11-22 13:30:00,38.0,38.08,38.0,38.04,47900.0,34.8055,34.8788,34.8055,34.8421,47900.0
2010-11-22 14:00:00,38.05,38.13,38.03,38.07,57300.0,34.8513,34.9246,34.833,34.8696,57300.0
2010-11-22 14:30:00,38.07,38.22,38.07,38.2,52600.0,34.8696,35.007,34.8696,34.9887,52600.0
2010-11-22 15:00:00,38.2,38.24,38.18,38.21,127000.0,34.9887,35.0253,34.9704,34.9978,127000.0
2010-11-22 15:30:00,38.21,38.37,38.21,38.3,493400.0,34.9978,35.1444,34.9978,35.0803,493400.0
2010-11-23 09:30:00,37.98,37.99,37.58,37.6,91500.0,34.7872,34.7963,34.4208,34.4391,91500.0
2010-11-23 10:00:00,37.59,37.82,37.58,37.8,115600.0,34.4299,34.6406,34.4208,34.6223,115600.0
2010-11-23 10:30:00,37.78,37.85,37.74,37.83,61700.0,34.604,34.6681,34.5673,34.6498,61700.0
2010-11-23 11:00:00,37.82,37.82,37.68,37.68,85500.0,34.6406,34.6406,34.5124,34.5124,85500.0
2010-11-23 11:30:00,37.66,37.76,37.65,37.74,57800.0,34.4941,34.5857,34.4849,34.5673,57800.0
2010-11-23 12:00:00,37.74,37.77,37.68,37.74,39700.0,34.5673,34.5948,34.5124,34.5673,39700.0
2010-11-23 12:30:00,37.75,37.87,37.72,37.87,73100.0,34.5765,34.6864,34.549,34.6864,73100.0
2010-11-23 13:00:00,37.86,37.87,37.77,37.81,43200.0,34.6773,34.6864,34.5948,34.6315,43200.0
2010-11-23 13:30:00,37.81,37.84,37.71,37.74,73700.0,34.6315,34.6589,34.5399,34.5673,73700.0
2010-11-23 14:00:00,37.74,37.79,37.65,37.67,80200.0,34.5673,34.6131,34.4849,34.5032,80200.0
2010-11-23 14:30:00,37.67,37.67,37.59,37.65,83200.0,34.5032,34.5032,34.4299,34.4849,83200.0
2010-11-23 15:00:00,37.66,37.71,37.63,37.69,145200.0,34.4941,34.5399,34.4666,34.5215,145200.0
2010-11-23 15:30:00,37.7,37.73,37.57,37.59,333500.0,34.5307,34.5582,34.4116,34.4299,333500.0
2010-11-24 09:30:00,37.83,38.01,37.8,37.88,76800.0,34.6498,34.8146,34.6223,34.6956,76800.0
2010-11-24 10:00:00,37.87,37.98,37.76,37.94,53800.0,34.6864,34.7872,34.5857,34.7505,53800.0
2010-11-24 10:30:00,37.94,38.04,37.92,37.96,64100.0,34.7505,34.8421,34.7322,34.7688,64100.0
2010-11-24 11:00:00,37.95,37.98,37.88,37.91,38900.0,34.7597,34.7872,34.6956,34.723,38900.0
2010-11-24 11:30:00,37.92,37.97,37.88,37.92,30300.0,34.7322,34.778,34.6956,34.7322,30300.0
2010-11-24 12:00:00,37.93,37.94,37.89,37.94,33100.0,34.7414,34.7505,34.7047,34.7505,33100.0
2010-11-24 12:30:00,37.93,37.95,37.86,37.93,64800.0,34.7414,34.7597,34.6773,34.7414,64800.0
2010-11-24 13:00:00,37.92,38.02,37.92,38.0,43500.0,34.7322,34.8238,34.7322,34.8055,43500.0
2010-11-24 13:30:00,38.0,38.01,37.96,37.96,41900.0,34.8055,34.8146,34.7688,34.7688,41900.0
2010-11-24 14:00:00,37.96,37.96,37.86,37.88,61200.0,34.7688,34.7688,34.6773,34.6956,61200.0
2010-11-24 14:30:00,37.88,37.88,37.87,37.87,48300.0,34.6956,34.6956,34.6864,34.6864,48300.0
2010-11-24 15:00:00,37.88,37.98,37.87,37.97,78600.0,34.6956,34.7872,34.6864,34.778,78600.0
2010-11-24 15:30:00,37.97,38.01,37.85,37.98,335700.0,34.778,34.8146,34.6681,34.7872,335700.0
2010-11-26 09:30:00,37.63,37.73,37.49,37.65,76800.0,34.524,34.6157,34.3955,34.5423,76800.0
2010-11-26 10:00:00,37.66,37.82,37.66,37.75,55800.0,34.5515,34.6983,34.5515,34.6341,55800.0
2010-11-26 10:30:00,37.76,37.8,37.65,37.67,49900.0,34.6432,34.6799,34.5423,34.5607,49900.0
2010-11-26 11:00:00,37.68,37.71,37.64,37.65,40700.0,34.5698,34.5974,34.5331,34.5423,40700.0
2010-11-26 11:30:00,37.65,37.68,37.57,37.63,61800.0,34.5423,34.5698,34.4689,34.524,61800.0
2010-11-26 12:00:00,37.64,37.73,37.59,37.72,64600.0,34.5331,34.6157,34.4873,34.6065,64600.0
2010-11-26 12:30:00,37.72,37.77,37.54,37.55,136400.0,34.6065,34.6524,34.4414,34.4506,136400.0
2010-11-29 09:30:00,37.26,37.51,37.26,37.33,117600.0,34.1845,34.4139,34.1845,34.2487,117600.0
2010-11-29 10:00:00,37.33,37.47,37.25,37.32,106000.0,34.2487,34.3772,34.1753,34.2396,106000.0
2010-11-29 10:30:00,37.32,37.5,37.32,37.41,72900.0,34.2396,34.4047,34.2396,34.3221,72900.0
2010-11-29 11:00:00,37.41,37.48,37.39,37.44,90300.0,34.3221,34.3864,34.3038,34.3497,90300.0
2010-11-29 11:30:00,37.43,37.45,37.32,37.39,81200.0,34.3405,34.3588,34.2396,34.3038,81200.0
2010-11-29 12:00:00,37.39,37.52,37.38,37.51,87400.0,34.3038,34.423,34.2946,34.4139,87400.0
2010-11-29 12:30:00,37.5,37.53,37.46,37.51,68000.0,34.4047,34.4322,34.368,34.4139,68000.0
2010-11-29 13:00:00,37.5,37.5,37.39,37.4,60300.0,34.4047,34.4047,34.3038,34.313,60300.0
2010-11-29 13:30:00,37.4,37.46,37.38,37.43,81500.0,34.313,34.368,34.2946,34.3405,81500.0
2010-11-29 14:00:00,37.43,37.46,37.33,37.43,137000.0,34.3405,34.368,34.2487,34.3405,137000.0
2010-11-29 14:30:00,37.44,37.61,37.44,37.6,89300.0,34.3497,34.5056,34.3497,34.4964,89300.0
2010-11-29 15:00:00,37.6,37.69,37.58,37.64,176400.0,34.4964,34.579,34.4781,34.5331,176400.0
2010-11-29 15:30:00,37.65,37.78,37.6,37.67,360100.0,34.5423,34.6616,34.4964,34.5607,360100.0
2010-11-30 09:30:00,37.26,37.47,37.23,37.47,95000.0,34.1845,34.3772,34.157,34.3772,95000.0
2010-11-30 10:00:00,37.47,37.52,37.35,37.48,110500.0,34.3772,34.423,34.2671,34.3864,110500.0
2010-11-30 10:30:00,37.47,37.47,37.3,37.42,141900.0,34.3772,34.3772,34.2212,34.3313,141900.0
2010-11-30 11:00:00,37.43,37.46,37.38,37.43,110000.0,34.3405,34.368,34.2946,34.3405,110000.0
2010-11-30 11:30:00,37.43,37.59,37.4,37.58,98700.0,34.3405,34.4873,34.313,34.4781,98700.0
2010-11-30 12:00:00,37.57,37.58,37.53,37.55,50000.0,34.4689,34.4781,34.4322,34.4506,50000.0
2010-11-30 12:30:00,37.56,37.62,37.51,37.6,49700.0,34.4597,34.5148,34.4139,34.4964,49700.0
2010-11-30 13:00:00,37.6,37.74,37.59,37.73,55500.0,34.4964,34.6249,34.4873,34.6157,55500.0
2010-11-30 13:30:00,37.73,37.74,37.66,37.73,63200.0,34.6157,34.6249,34.5515,34.6157,63200.0
2010-11-30 14:00:00,37.74,37.79,37.54,37.57,118900.0,34.6249,34.6708,34.4414,34.4689,118900.0
2010-11-30 14:30:00,37.58,37.68,37.56,37.65,102500.0,34.4781,34.5698,34.4597,34.5423,102500.0
2010-11-30 15:00:00,37.65,37.67,37.57,37.6,165400.0,34.5423,34.5607,34.4689,34.4964,165400.0
2010-11-30 15:30:00,37.6,37.63,37.37,37.41,504100.0,34.4964,34.524,34.2854,34.3221,504100.0
2010-12-01 09:30:00,37.89,37.95,37.7,37.79,143100.0,34.7625,34.8176,34.5882,34.6708,143100.0
2010-12-01 10:00:00,37.79,37.83,37.75,37.76,108500.0,34.6708,34.7075,34.6341,34.6432,108500.0
2010-12-01 10:30:00,37.75,37.88,37.75,37.85,82100.0,34.6341,34.7533,34.6341,34.7258,82100.0
2010-12-01 11:00:00,37.85,37.93,37.85,37.89,62600.0,34.7258,34.7992,34.7258,34.7625,62600.0
2010-12-01 11:30:00,37.89,38.05,37.85,38.03,61300.0,34.7625,34.9093,34.7258,34.891,61300.0
2010-12-01 12:00:00,38.03,38.1,37.94,37.95,82900.0,34.891,34.9552,34.8084,34.8176,82900.0
2010-12-01 12:30:00,37.95,37.95,37.86,37.86,60700.0,34.8176,34.8176,34.735,34.735,60700.0
2010-12-01 13:00:00,37.87,37.88,37.71,37.72,186300.0,34.7442,34.7533,34.5974,34.6065,186300.0
2010-12-01 13:30:00,37.73,37.8,37.72,37.8,70000.0,34.6157,34.6799,34.6065,34.6799,70000.0
2010-12-01 14:00:00,37.8,37.85,37.75,37.84,82700.0,34.6799,34.7258,34.6341,34.7166,82700.0
2010-12-01 14:30:00,37.84,37.94,37.84,37.93,62700.0,34.7166,34.8084,34.7166,34.7992,62700.0
2010-12-01 15:00:00,37.93,37.96,37.88,37.92,63100.0,34.7992,34.8267,34.7533,34.79,63100.0
2010-12-01 15:30:00,37.92,37.96,37.88,37.93,271000.0,34.79,34.8267,34.7533,34.7992,271000.0
2010-12-02 09:30:00,37.89,38.25,37.76,38.24,65800.0,34.7625,35.0928,34.6432,35.0836,65800.0
2010-12-02 10:00:00,38.25,38.36,38.22,38.25,62200.0,35.0928,35.1937,35.0653,35.0928,62200.0
2010-12-02 10:30:00,38.25,38.31,38.23,38.31,66000.0,35.0928,35.1478,35.0744,35.1478,66000.0
2010-12-02 11:00:00,38.31,38.44,38.29,38.42,50100.0,35.1478,35.2671,35.1295,35.2488,50100.0
2010-12-02 11:30:00,38.43,38.44,38.31,38.31,30300.0,35.2579,35.2671,35.1478,35.1478,30300.0
2010-12-02 12:00:00,38.31,38.36,38.28,38.34,45900.0,35.1478,35.1937,35.1203,35.1754,45900.0
2010-12-02 12:30:00,38.33,38.37,38.3,38.3,42400.0,35.1662,35.2029,35.1387,35.1387,42400.0
2010-12-02 13:00:00,38.31,38.32,38.25,38.26,33300.0,35.1478,35.157,35.0928,35.102,33300.0
2010-12-02 13:30:00,38.27,38.33,38.24,38.31,37400.0,35.1111,35.1662,35.0836,35.1478,37400.0
2010-12-02 14:00:00,38.31,38.43,38.31,38.41,61800.0,35.1478,35.2579,35.1478,35.2396,61800.0
2010-12-02 14:30:00,38.4,38.41,38.23,38.24,80600.0,35.2304,35.2396,35.0744,35.0836,80600.0
2010-12-02 15:00:00,38.24,38.25,38.2,38.23,88800.0,35.0836,35.0928,35.0469,35.0744,88800.0
2010-12-02 15:30:00,38.23,38.24,38.15,38.2,479700.0,35.0744,35.0836,35.001,35.0469,479700.0
2010-12-03 09:30:00,38.26,38.26,38.07,38.19,105000.0,35.102,35.102,34.9277,35.0377,105000.0
2010-12-03 10:00:00,38.21,38.31,38.01,38.04,101300.0,35.0561,35.1478,34.8726,34.9001,101300.0
2010-12-03 10:30:00,38.04,38.06,37.94,38.05,87700.0,34.9001,34.9185,34.8084,34.9093,87700.0
2010-12-03 11:00:00,38.04,38.1,38.03,38.05,49500.0,34.9001,34.9552,34.891,34.9093,49500.0
2010-12-03 11:30:00,38.05,38.06,38.0,38.0,32600.0,34.9093,34.9185,34.8634,34.8634,32600.0
2010-12-03 12:00:00,38.01,38.01,37.92,37.93,39600.0,34.8726,34.8726,34.79,34.7992,39600.0
2010-12-03 12:30:00,37.93,38.01,37.93,37.98,101100.0,34.7992,34.8726,34.7992,34.8451,101100.0
2010-12-03 13:00:00,37.98,38.02,37.92,37.93,126100.0,34.8451,34.8818,34.79,34.7992,126100.0
2010-12-03 13:30:00,37.93,37.94,37.89,37.92,50400.0,34.7992,34.8084,34.7625,34.79,50400.0
2010-12-03 14:00:00,37.92,37.97,37.88,37.91,86500.0,34.79,34.8359,34.7533,34.7809,86500.0
2010-12-03 14:30:00,37.91,37.95,37.9,37.91,81400.0,34.7809,34.8176,34.7717,34.7809,81400.0
2010-12-03 15:00:00,37.92,37.98,37.88,37.98,83100.0,34.79,34.8451,34.7533,34.8451,83100.0
2010-12-03 15:30:00,37.98,38.2,37.98,38.07,322300.0,34.8451,35.0469,34.8451,34.9277,322300.0
2010-12-06 09:30:00,38.01,38.14,37.8,37.93,45800.0,34.8726,34.9919,34.6799,34.7992,45800.0
2010-12-06 10:00:00,37.92,38.11,37.92,38.09,92800.0,34.79,34.9644,34.79,34.946,92800.0
2010-12-06 10:30:00,38.09,38.11,38.01,38.08,56600.0,34.946,34.9644,34.8726,34.9368,56600.0
2010-12-06 11:00:00,38.06,38.12,38.06,38.11,46600.0,34.9185,34.9735,34.9185,34.9644,46600.0
2010-12-06 11:30:00,38.11,38.13,38.06,38.08,52000.0,34.9644,34.9827,34.9185,34.9368,52000.0
2010-12-06 12:00:00,38.08,38.11,38.01,38.01,33800.0,34.9368,34.9644,34.8726,34.8726,33800.0
2010-12-06 12:30:00,38.02,38.08,38.02,38.07,43300.0,34.8818,34.9368,34.8818,34.9277,43300.0
2010-12-06 13:00:00,38.07,38.09,38.04,38.08,40200.0,34.9277,34.946,34.9001,34.9368,40200.0
2010-12-06 13:30:00,38.08,38.1,38.06,38.09,26400.0,34.9368,34.9552,34.9185,34.946,26400.0
2010-12-06 14:00:00,38.09,38.09,38.05,38.06,27900.0,34.946,34.946,34.9093,34.9185,27900.0
2010-12-06 14:30:00,38.05,38.1,38.04,38.09,48800.0,34.9093,34.9552,34.9001,34.946,48800.0
2010-12-06 15:00:00,38.09,38.14,38.09,38.11,108100.0,34.946,34.9919,34.946,34.9644,108100.0
2010-12-06 15:30:00,38.11,38.14,38.04,38.06,119900.0,34.9644,34.9919,34.9001,34.9185,119900.0
2010-12-07 09:30:00,38.34,38.47,38.29,38.38,85400.0,35.1754,35.2946,35.1295,35.2121,85400.0
2010-12-07 10:00:00,38.37,38.39,38.23,38.31,81700.0,35.2029,35.2212,35.0744,35.1478,81700.0
2010-12-07 10:30:00,38.31,38.37,38.24,38.36,46200.0,35.1478,35.2029,35.0836,35.1937,46200.0
2010-12-07 11:00:00,38.35,38.36,38.16,38.18,51500.0,35.1845,35.1937,35.0102,35.0286,51500.0
2010-12-07 11:30:00,38.18,38.22,38.15,38.16,28400.0,35.0286,35.0653,35.001,35.0102,28400.0
2010-12-07 12:00:00,38.17,38.19,38.12,38.13,54100.0,35.0194,35.0377,34.9735,34.9827,54100.0
2010-12-07 12:30:00,38.13,38.19,38.13,38.18,43600.0,34.9827,35.0377,34.9827,35.0286,43600.0
2010-12-07 13:00:00,38.18,38.24,38.17,38.22,28600.0,35.0286,35.0836,35.0194,35.0653,28600.0
2010-12-07 13:30:00,38.22,38.24,38.17,38.21,32700.0,35.0653,35.0836,35.0194,35.0561,32700.0
2010-12-07 14:00:00,38.21,38.25,38.17,38.25,80600.0,35.0561,35.0928,35.0194,35.0928,80600.0
2010-12-07 14:30:00,38.25,38.32,38.07,38.1,80900.0,35.0928,35.157,34.9277,34.9552,80900.0
2010-12-07 15:00:00,38.1,38.13,37.99,38.04,127400.0,34.9552,34.9827,34.8543,34.9001,127400.0
2010-12-07 15:30:00,38.05,38.09,37.93,37.96,268200.0,34.9093,34.946,34.7992,34.8267,268200.0
2010-12-08 09:30:00,37.96,38.39,37.86,38.3,139200.0,34.8267,35.2212,34.735,35.1387,139200.0
2010-12-08 10:00:00,38.3,38.39,38.26,38.31,115800.0,35.1387,35.2212,35.102,35.1478,115800.0
2010-12-08 10:30:00,38.31,38.31,38.19,38.29,62500.0,35.1478,35.1478,35.0377,35.1295,62500.0
2010-12-08 11:00:00,38.28,38.31,38.2,38.2,79900.0,35.1203,35.1478,35.0469,35.0469,79900.0
2010-12-08 11:30:00,38.2,38.26,38.13,38.26,54000.0,35.0469,35.102,34.9827,35.102,54000.0
2010-12-08 12:00:00,38.25,38.33,38.24,38.3,92500.0,35.0928,35.1662,35.0836,35.1387,92500.0
2010-12-08 12:30:00,38.3,38.35,38.18,38.2,75900.0,35.1387,35.1845,35.0286,35.0469,75900.0
2010-12-08 13:00:00,38.21,38.33,38.2,38.23,104000.0,35.0561,35.1662,35.0469,35.0744,104000.0
2010-12-08 13:30:00,38.23,38.33,38.21,38.29,63400.0,35.0744,35.1662,35.0561,35.1295,63400.0
2010-12-08 14:00:00,38.29,38.29,38.2,38.2,37000.0,35.1295,35.1295,35.0469,35.0469,37000.0
2010-12-08 14:30:00,38.21,38.32,38.2,38.28,101100.0,35.0561,35.157,35.0469,35.1203,101100.0
2010-12-08 15:00:00,38.28,38.28,38.2,38.22,69300.0,35.1203,35.1203,35.0469,35.0653,69300.0
2010-12-08 15:30:00,38.21,38.37,38.2,38.33,312700.0,35.0561,35.2029,35.0469,35.1662,312700.0
2010-12-09 09:30:00,38.52,38.67,38.39,38.65,59100.0,35.3405,35.4781,35.2212,35.4598,59100.0
2010-12-09 10:00:00,38.67,38.67,38.44,38.49,45900.0,35.4781,35.4781,35.2671,35.313,45900.0
2010-12-09 10:30:00,38.49,38.51,38.35,38.43,59000.0,35.313,35.3313,35.1845,35.2579,59000.0
2010-12-09 11:00:00,38.41,38.51,38.4,38.43,38500.0,35.2396,35.3313,35.2304,35.2579,38500.0
2010-12-09 11:30:00,38.44,38.46,38.38,38.44,65200.0,35.2671,35.2855,35.2121,35.2671,65200.0
2010-12-09 12:00:00,38.45,38.48,38.4,38.41,28100.0,35.2763,35.3038,35.2304,35.2396,28100.0
2010-12-09 12:30:00,38.4,38.44,38.4,38.43,28800.0,35.2304,35.2671,35.2304,35.2579,28800.0
2010-12-09 13:00:00,38.43,38.52,38.42,38.46,42300.0,35.2579,35.3405,35.2488,35.2855,42300.0
2010-12-09 13:30:00,38.46,38.46,38.4,38.43,18600.0,35.2855,35.2855,35.2304,35.2579,18600.0
2010-12-09 14:00:00,38.43,38.45,38.4,38.41,56100.0,35.2579,35.2763,35.2304,35.2396,56100.0
2010-12-09 14:30:00,38.41,38.42,38.38,38.39,47600.0,35.2396,35.2488,35.2121,35.2212,47600.0
2010-12-09 15:00:00,38.4,38.4,38.35,38.4,54200.0,35.2304,35.2304,35.1845,35.2304,54200.0
2010-12-09 15:30:00,38.4,38.52,38.4,38.45,234000.0,35.2304,35.3405,35.2304,35.2763,234000.0
2010-12-10 09:30:00,38.5,38.62,38.47,38.56,35000.0,35.3222,35.4323,35.2946,35.3772,35000.0
2010-12-10 10:00:00,38.55,38.55,38.4,38.47,18900.0,35.368,35.368,35.2304,35.2946,18900.0
2010-12-10 10:30:00,38.47,38.49,38.43,38.44,23100.0,35.2946,35.313,35.2579,35.2671,23100.0
2010-12-10 11:00:00,38.45,38.5,38.44,38.45,19900.0,35.2763,35.3222,35.2671,35.2763,19900.0
2010-12-10 11:30:00,38.45,38.46,38.42,38.45,29600.0,35.2763,35.2855,35.2488,35.2763,29600.0
2010-12-10 12:00:00,38.46,38.48,38.44,38.47,21000.0,35.2855,35.3038,35.2671,35.2946,21000.0
2010-12-10 12:30:00,38.48,38.55,38.48,38.55,38900.0,35.3038,35.368,35.3038,35.368,38900.0
2010-12-10 13:00:00,38.54,38.57,38.53,38.54,31000.0,35.3589,35.3864,35.3497,35.3589,31000.0
2010-12-10 13:30:00,38.54,38.57,38.53,38.57,20500.0,35.3589,35.3864,35.3497,35.3864,20500.0
2010-12-10 14:00:00,38.56,38.63,38.55,38.62,31400.0,35.3772,35.4414,35.368,35.4323,31400.0
2010-12-10 14:30:00,38.62,38.67,38.59,38.67,27200.0,35.4323,35.4781,35.4047,35.4781,27200.0
2010-12-10 15:00:00,38.66,38.67,38.62,38.66,48100.0,35.469,35.4781,35.4323,35.469,48100.0
2010-12-10 15:30:00,38.66,38.81,38.64,38.77,351800.0,35.469,35.6066,35.4506,35.5699,351800.0
2010-12-13 09:30:00,38.82,39.49,38.82,38.93,131800.0,35.6157,36.2304,35.6157,35.7167,131800.0
2010-12-13 10:00:00,38.93,38.99,38.9,38.9,55100.0,35.7167,35.7717,35.6891,35.6891,55100.0
2010-12-13 10:30:00,38.9,38.93,38.82,38.93,51400.0,35.6891,35.7167,35.6157,35.7167,51400.0
2010-12-13 11:00:00,38.93,38.93,38.83,38.84,43600.0,35.7167,35.7167,35.6249,35.6341,43600.0
2010-12-13 11:30:00,38.83,38.88,38.78,38.83,63800.0,35.6249,35.6708,35.579,35.6249,63800.0
2010-12-13 12:00:00,38.83,38.86,38.81,38.83,33200.0,35.6249,35.6524,35.6066,35.6249,33200.0
2010-12-13 12:30:00,38.84,38.89,38.83,38.87,34200.0,35.6341,35.68,35.6249,35.6616,34200.0
2010-12-13 13:00:00,38.88,38.91,38.87,38.9,14600.0,35.6708,35.6983,35.6616,35.6891,14600.0
2010-12-13 13:30:00,38.9,38.91,38.86,38.87,34800.0,35.6891,35.6983,35.6524,35.6616,34800.0
2010-12-13 14:00:00,38.87,38.89,38.84,38.85,44300.0,35.6616,35.68,35.6341,35.6433,44300.0
2010-12-13 14:30:00,38.86,38.93,38.85,38.92,33300.0,35.6524,35.7167,35.6433,35.7075,33300.0
2010-12-13 15:00:00,38.92,38.93,38.84,38.87,91600.0,35.7075,35.7167,35.6341,35.6616,91600.0
2010-12-13 15:30:00,38.87,38.88,38.67,38.69,311000.0,35.6616,35.6708,35.4781,35.4965,311000.0
2010-12-14 09:30:00,38.7,38.91,38.7,38.9,64500.0,35.5057,35.6983,35.5057,35.6891,64500.0
2010-12-14 10:00:00,38.9,39.0,38.89,38.96,45100.0,35.6891,35.7809,35.68,35.7442,45100.0
2010-12-14 10:30:00,38.97,38.99,38.91,38.92,41500.0,35.7534,35.7717,35.6983,35.7075,41500.0
2010-12-14 11:00:00,38.92,38.93,38.89,38.92,26500.0,35.7075,35.7167,35.68,35.7075,26500.0
2010-12-14 11:30:00,38.92,38.94,38.9,38.91,34500.0,35.7075,35.7258,35.6891,35.6983,34500.0
2010-12-14 12:00:00,38.9,38.94,38.9,38.92,19000.0,35.6891,35.7258,35.6891,35.7075,19000.0
2010-12-14 12:30:00,38.91,38.96,38.9,38.96,37500.0,35.6983,35.7442,35.6891,35.7442,37500.0
2010-12-14 13:00:00,38.95,38.98,38.94,38.98,13300.0,35.735,35.7625,35.7258,35.7625,13300.0
2010-12-14 13:30:00,38.97,38.98,38.96,38.97,24600.0,35.7534,35.7625,35.7442,35.7534,24600.0
2010-12-14 14:00:00,38.97,38.98,38.85,38.88,69200.0,35.7534,35.7625,35.6433,35.6708,69200.0
2010-12-14 14:30:00,38.88,38.92,38.77,38.84,53700.0,35.6708,35.7075,35.5699,35.6341,53700.0
2010-12-14 15:00:00,38.84,38.84,38.65,38.66,78100.0,35.6341,35.6341,35.4598,35.469,78100.0
2010-12-14 15:30:00,38.66,38.69,38.48,38.54,328600.0,35.469,35.4965,35.3038,35.3589,328600.0
2010-12-15 09:30:00,38.38,38.73,38.28,38.73,60000.0,35.2121,35.5332,35.1203,35.5332,60000.0
2010-12-15 10:00:00,38.73,38.75,38.59,38.61,51700.0,35.5332,35.5515,35.4047,35.4231,51700.0
2010-12-15 10:30:00,38.61,38.71,38.61,38.64,50400.0,35.4231,35.5148,35.4231,35.4506,50400.0
2010-12-15 11:00:00,38.64,38.65,38.5,38.53,58500.0,35.4506,35.4598,35.3222,35.3497,58500.0
2010-12-15 11:30:00,38.54,38.58,38.53,38.56,32400.0,35.3589,35.3956,35.3497,35.3772,32400.0
2010-12-15 12:00:00,38.57,38.59,38.56,38.59,25500.0,35.3864,35.4047,35.3772,35.4047,25500.0
2010-12-15 12:30:00,38.59,38.59,38.4,38.44,105200.0,35.4047,35.4047,35.2304,35.2671,105200.0
2010-12-15 13:00:00,38.45,38.58,38.45,38.57,58000.0,35.2763,35.3956,35.2763,35.3864,58000.0
2010-12-15 13:30:00,38.56,38.63,38.56,38.61,43100.0,35.3772,35.4414,35.3772,35.4231,43100.0
2010-12-15 14:00:00,38.62,38.63,38.55,38.55,56300.0,35.4323,35.4414,35.368,35.368,56300.0
2010-12-15 14:30:00,38.55,38.59,38.48,38.5,163200.0,35.368,35.4047,35.3038,35.3222,163200.0
2010-12-15 15:00:00,38.5,38.63,38.5,38.59,105100.0,35.3222,35.4414,35.3222,35.4047,105100.0
2010-12-15 15:30:00,38.6,38.63,38.39,38.41,280100.0,35.4139,35.4414,35.2212,35.2396,280100.0
2010-12-16 09:30:00,38.49,38.57,38.35,38.35,70800.0,35.313,35.3864,35.1845,35.1845,70800.0
2010-12-16 10:00:00,38.37,38.47,38.31,38.34,78600.0,35.2029,35.2946,35.1478,35.1754,78600.0
2010-12-16 10:30:00,38.33,38.38,38.25,38.35,53800.0,35.1662,35.2121,35.0928,35.1845,53800.0
2010-12-16 11:00:00,38.35,38.58,38.34,38.58,75100.0,35.1845,35.3956,35.1754,35.3956,75100.0
2010-12-16 11:30:00,38.57,38.58,38.48,38.5,42400.0,35.3864,35.3956,35.3038,35.3222,42400.0
2010-12-16 12:00:00,38.49,38.5,38.48,38.49,22700.0,35.313,35.3222,35.3038,35.313,22700.0
2010-12-16 12:30:00,38.49,38.62,38.49,38.6,46500.0,35.313,35.4323,35.313,35.4139,46500.0
2010-12-16 13:00:00,38.6,38.61,38.59,38.6,30200.0,35.4139,35.4231,35.4047,35.4139,30200.0
2010-12-16 13:30:00,38.6,38.65,38.56,38.65,53900.0,35.4139,35.4598,35.3772,35.4598,53900.0
2010-12-16 14:00:00,38.65,38.65,38.5,38.5,72300.0,35.4598,35.4598,35.3222,35.3222,72300.0
2010-12-16 14:30:00,38.51,38.54,38.46,38.53,60100.0,35.3313,35.3589,35.2855,35.3497,60100.0
2010-12-16 15:00:00,38.54,38.65,38.5,38.52,97500.0,35.3589,35.4598,35.3222,35.3405,97500.0
2010-12-16 15:30:00,38.53,38.64,38.53,38.63,206000.0,35.3497,35.4506,35.3497,35.4414,206000.0
2010-12-17 09:30:00,38.58,38.69,38.57,38.57,363600.0,35.3956,35.4965,35.3864,35.3864,363600.0
2010-12-17 10:00:00,38.57,38.58,38.47,38.5,37600.0,35.3864,35.3956,35.2946,35.3222,37600.0
2010-12-17 10:30:00,38.49,38.49,38.4,38.47,32200.0,35.313,35.313,35.2304,35.2946,32200.0
2010-12-17 11:00:00,38.47,38.5,38.46,38.5,37900.0,35.2946,35.3222,35.2855,35.3222,37900.0
2010-12-17 11:30:00,38.49,38.53,38.49,38.51,35000.0,35.313,35.3497,35.313,35.3313,35000.0
2010-12-17 12:00:00,38.52,38.52,38.44,38.44,28000.0,35.3405,35.3405,35.2671,35.2671,28000.0
2010-12-17 12:30:00,38.45,38.45,38.41,38.43,24400.0,35.2763,35.2763,35.2396,35.2579,24400.0
2010-12-17 13:00:00,38.44,38.62,38.44,38.61,50400.0,35.2671,35.4323,35.2671,35.4231,50400.0
2010-12-17 13:30:00,38.61,38.66,38.6,38.65,39100.0,35.4231,35.469,35.4139,35.4598,39100.0
2010-12-17 14:00:00,38.65,38.65,38.64,38.65,13000.0,35.4598,35.4598,35.4506,35.4598,13000.0
2010-12-17 14:30:00,38.65,38.76,38.64,38.75,81900.0,35.4598,35.5607,35.4506,35.5515,81900.0
2010-12-17 15:00:00,38.74,38.77,38.7,38.72,122000.0,35.5423,35.5699,35.5057,35.524,122000.0
2010-12-17 15:30:00,38.72,38.72,38.62,38.68,209000.0,35.524,35.524,35.4323,35.4873,209000.0
2010-12-20 09:30:00,38.69,38.95,38.67,38.9,72800.0,35.4965,35.735,35.4781,35.6891,72800.0
2010-12-20 10:00:00,38.92,38.95,38.8,38.85,61000.0,35.7075,35.735,35.5974,35.6433,61000.0
2010-12-20 10:30:00,38.86,38.88,38.73,38.74,47800.0,35.6524,35.6708,35.5332,35.5423,47800.0
2010-12-20 11:00:00,38.72,38.72,38.67,38.71,36300.0,35.524,35.524,35.4781,35.5148,36300.0
2010-12-20 11:30:00,38.7,38.74,38.7,38.72,16700.0,35.5057,35.5423,35.5057,35.524,16700.0
2010-12-20 12:00:00,38.73,38.73,38.68,38.72,35400.0,35.5332,35.5332,35.4873,35.524,35400.0
2010-12-20 12:30:00,38.71,38.74,38.7,38.74,25500.0,35.5148,35.5423,35.5057,35.5423,25500.0
2010-12-20 13:00:00,38.74,38.75,38.73,38.74,19700.0,35.5423,35.5515,35.5332,35.5423,19700.0
2010-12-20 13:30:00,38.73,38.78,38.73,38.78,28400.0,35.5332,35.579,35.5332,35.579,28400.0
2010-12-20 14:00:00,38.78,38.87,38.77,38.84,51400.0,35.579,35.6616,35.5699,35.6341,51400.0
2010-12-20 14:30:00,38.84,38.85,38.76,38.8,40800.0,35.6341,35.6433,35.5607,35.5974,40800.0
2010-12-20 15:00:00,38.8,38.82,38.77,38.79,66300.0,35.5974,35.6157,35.5699,35.5882,66300.0
2010-12-20 15:30:00,38.78,38.85,38.77,38.78,154600.0,35.579,35.6433,35.5699,35.579,154600.0
2010-12-21 09:30:00,38.97,39.03,38.84,38.99,67200.0,35.7534,35.8084,35.6341,35.7717,67200.0
2010-12-21 10:00:00,38.98,39.07,38.87,39.07,84300.0,35.7625,35.8451,35.6616,35.8451,84300.0
2010-12-21 10:30:00,39.06,39.13,39.05,39.08,51600.0,35.8359,35.9002,35.8268,35.8543,51600.0
2010-12-21 11:00:00,39.08,39.08,38.9,38.9,31700.0,35.8543,35.8543,35.6891,35.6891,31700.0
2010-12-21 11:30:00,38.9,38.94,38.88,38.91,41100.0,35.6891,35.7258,35.6708,35.6983,41100.0
2010-12-21 12:00:00,38.92,39.03,38.92,39.03,33700.0,35.7075,35.8084,35.7075,35.8084,33700.0
2010-12-21 12:30:00,39.02,39.1,39.02,39.08,32900.0,35.7992,35.8726,35.7992,35.8543,32900.0
2010-12-21 13:00:00,39.08,39.13,39.05,39.05,42500.0,35.8543,35.9002,35.8268,35.8268,42500.0
2010-12-21 13:30:00,39.05,39.06,39.02,39.02,20400.0,35.8268,35.8359,35.7992,35.7992,20400.0
2010-12-21 14:00:00,39.03,39.03,38.99,38.99,30300.0,35.8084,35.8084,35.7717,35.7717,30300.0
2010-12-21 14:30:00,38.99,38.99,38.96,38.96,27300.0,35.7717,35.7717,35.7442,35.7442,27300.0
2010-12-21 15:00:00,38.97,39.02,38.96,39.02,39000.0,35.7534,35.7992,35.7442,35.7992,39000.0
2010-12-21 15:30:00,39.02,39.06,38.99,39.0,172200.0,35.7992,35.8359,35.7717,35.7809,172200.0
2010-12-22 09:30:00,38.99,39.15,38.96,39.02,41500.0,35.7717,35.9185,35.7442,35.7992,41500.0
2010-12-22 10:00:00,39.03,39.14,38.98,39.12,70600.0,35.8084,35.9093,35.7625,35.891,70600.0
2010-12-22 10:30:00,39.13,39.23,39.13,39.22,31500.0,35.9002,35.9919,35.9002,35.9827,31500.0
2010-12-22 11:00:00,39.25,39.25,39.18,39.2,45600.0,36.0103,36.0103,35.946,35.9644,45600.0
2010-12-22 11:30:00,39.2,39.35,39.2,39.33,45800.0,35.9644,36.102,35.9644,36.0837,45800.0
2010-12-22 12:00:00,39.33,39.35,39.29,39.34,46300.0,36.0837,36.102,36.047,36.0928,46300.0
2010-12-22 12:30:00,39.33,39.33,39.27,39.28,33300.0,36.0837,36.0837,36.0286,36.0378,33300.0
2010-12-22 13:00:00,39.28,39.28,39.18,39.19,44100.0,36.0378,36.0378,35.946,35.9552,44100.0
2010-12-22 13:30:00,39.19,39.19,39.11,39.14,25800.0,35.9552,35.9552,35.8818,35.9093,25800.0
2010-12-22 14:00:00,39.14,39.22,39.14,39.22,22800.0,35.9093,35.9827,35.9093,35.9827,22800.0
2010-12-22 14:30:00,39.21,39.22,39.19,39.2,52500.0,35.9736,35.9827,35.9552,35.9644,52500.0
2010-12-22 15:00:00,39.2,39.2,39.13,39.18,92500.0,35.9644,35.9644,35.9002,35.946,92500.0
2010-12-22 15:30:00,39.18,39.2,39.13,39.19,162400.0,35.946,35.9644,35.9002,35.9552,162400.0
2010-12-23 09:30:00,39.11,39.33,38.93,39.16,91900.0,35.8818,36.0837,35.7167,35.9277,91900.0
2010-12-23 10:00:00,39.14,39.19,39.04,39.06,24000.0,35.9093,35.9552,35.8176,35.8359,24000.0
2010-12-23 10:30:00,39.06,39.09,39.03,39.05,17000.0,35.8359,35.8635,35.8084,35.8268,17000.0
2010-12-23 11:00:00,39.06,39.11,39.03,39.08,20700.0,35.8359,35.8818,35.8084,35.8543,20700.0
2010-12-23 11:30:00,39.1,39.15,39.1,39.12,22900.0,35.8726,35.9185,35.8726,35.891,22900.0
2010-12-23 12:00:00,39.12,39.13,39.09,39.12,11700.0,35.891,35.9002,35.8635,35.891,11700.0
2010-12-23 12:30:00,39.13,39.13,39.09,39.1,9100.0,35.9002,35.9002,35.8635,35.8726,9100.0
2010-12-23 13:00:00,39.09,39.1,39.05,39.05,31600.0,35.8635,35.8726,35.8268,35.8268,31600.0
2010-12-23 13:30:00,39.05,39.07,39.04,39.05,8900.0,35.8268,35.8451,35.8176,35.8268,8900.0
2010-12-23 14:00:00,39.05,39.05,38.96,38.96,21500.0,35.8268,35.8268,35.7442,35.7442,21500.0
2010-12-23 14:30:00,38.96,38.99,38.95,38.96,22000.0,35.7442,35.7717,35.735,35.7442,22000.0
2010-12-23 15:00:00,38.97,39.05,38.96,39.04,22300.0,35.7534,35.8268,35.7442,35.8176,22300.0
2010-12-23 15:30:00,39.04,39.06,38.98,39.01,111300.0,35.8176,35.8359,35.7625,35.7901,111300.0
2010-12-27 09:30:00,38.82,38.98,38.81,38.98,30000.0,35.6157,35.7625,35.6066,35.7625,30000.0
2010-12-27 10:00:00,38.98,39.12,38.97,39.09,30800.0,35.7625,35.891,35.7534,35.8635,30800.0
2010-12-27 10:30:00,39.09,39.09,39.03,39.04,20000.0,35.8635,35.8635,35.8084,35.8176,20000.0
2010-12-27 11:00:00,39.04,39.1,39.03,39.09,33100.0,35.8176,35.8726,35.8084,35.8635,33100.0
2010-12-27 11:30:00,39.09,39.17,39.08,39.13,37700.0,35.8635,35.9369,35.8543,35.9002,37700.0
2010-12-27 12:00:00,39.14,39.16,39.13,39.15,5700.0,35.9093,35.9277,35.9002,35.9185,5700.0
2010-12-27 12:30:00,39.14,39.18,39.14,39.18,17100.0,35.9093,35.946,35.9093,35.946,17100.0
2010-12-27 13:00:00,39.18,39.24,39.17,39.21,70800.0,35.946,36.0011,35.9369,35.9736,70800.0
2010-12-27 13:30:00,39.21,39.21,39.17,39.18,11900.0,35.9736,35.9736,35.9369,35.946,11900.0
2010-12-27 14:00:00,39.17,39.18,39.13,39.14,14700.0,35.9369,35.946,35.9002,35.9093,14700.0
2010-12-27 14:30:00,39.15,39.18,39.13,39.13,34300.0,35.9185,35.946,35.9002,35.9002,34300.0
2010-12-27 15:00:00,39.13,39.16,39.12,39.15,45300.0,35.9002,35.9277,35.891,35.9185,45300.0
2010-12-27 15:30:00,39.15,39.21,39.14,39.19,88100.0,35.9185,35.9736,35.9093,35.9552,88100.0
2010-12-28 09:30:00,39.32,39.32,39.13,39.18,23100.0,36.0745,36.0745,35.9002,35.946,23100.0
2010-12-28 10:00:00,39.16,39.19,39.08,39.11,38200.0,35.9277,35.9552,35.8543,35.8818,38200.0
2010-12-28 10:30:00,39.11,39.11,38.97,38.98,33300.0,35.8818,35.8818,35.7534,35.7625,33300.0
2010-12-28 11:00:00,38.98,39.01,38.98,39.0,22600.0,35.7625,35.7901,35.7625,35.7809,22600.0
2010-12-28 11:30:00,39.01,39.01,38.93,38.95,38800.0,35.7901,35.7901,35.7167,35.735,38800.0
2010-12-28 12:00:00,38.95,39.0,38.95,38.96,31300.0,35.735,35.7809,35.735,35.7442,31300.0
2010-12-28 12:30:00,38.96,38.99,38.94,38.94,27200.0,35.7442,35.7717,35.7258,35.7258,27200.0
2010-12-28 13:00:00,38.95,38.96,38.91,38.96,43700.0,35.735,35.7442,35.6983,35.7442,43700.0
2010-12-28 13:30:00,38.97,39.01,38.97,39.0,72000.0,35.7534,35.7901,35.7534,35.7809,72000.0
2010-12-28 14:00:00,38.99,39.01,38.99,38.99,44000.0,35.7717,35.7901,35.7717,35.7717,44000.0
2010-12-28 14:30:00,38.99,39.01,38.99,38.99,49600.0,35.7717,35.7901,35.7717,35.7717,49600.0
2010-12-28 15:00:00,39.0,39.02,38.99,39.02,45300.0,35.7809,35.7992,35.7717,35.7992,45300.0
2010-12-28 15:30:00,39.02,39.08,39.01,39.03,147900.0,35.7992,35.8543,35.7901,35.8084,147900.0
2010-12-29 09:30:00,39.06,39.14,39.0,39.1,41300.0,35.8359,35.9093,35.7809,35.8726,41300.0
2010-12-29 10:00:00,39.1,39.19,39.08,39.1,73100.0,35.8726,35.9552,35.8543,35.8726,73100.0
2010-12-29 10:30:00,39.07,39.09,39.06,39.06,26500.0,35.8451,35.8635,35.8359,35.8359,26500.0
2010-12-29 11:00:00,39.06,39.1,39.04,39.09,35900.0,35.8359,35.8726,35.8176,35.8635,35900.0
2010-12-29 11:30:00,39.09,39.1,38.99,39.0,62300.0,35.8635,35.8726,35.7717,35.7809,62300.0
2010-12-29 12:00:00,39.01,39.05,38.99,39.05,36100.0,35.7901,35.8268,35.7717,35.8268,36100.0
2010-12-29 12:30:00,39.05,39.08,39.05,39.08,19200.0,35.8268,35.8543,35.8268,35.8543,19200.0
2010-12-29 13:00:00,39.08,39.08,39.03,39.05,36000.0,35.8543,35.8543,35.8084,35.8268,36000.0
2010-12-29 13:30:00,39.05,39.05,39.04,39.05,11300.0,35.8268,35.8268,35.8176,35.8268,11300.0
2010-12-29 14:00:00,39.05,39.06,39.04,39.06,23600.0,35.8268,35.8359,35.8176,35.8359,23600.0
2010-12-29 14:30:00,39.06,39.08,39.04,39.07,29800.0,35.8359,35.8543,35.8176,35.8451,29800.0
2010-12-29 15:00:00,39.08,39.13,39.06,39.06,77100.0,35.8543,35.9002,35.8359,35.8359,77100.0
2010-12-29 15:30:00,39.07,39.1,39.02,39.03,124300.0,35.8451,35.8726,35.7992,35.8084,124300.0
2010-12-30 09:30:00,38.95,39.11,38.95,39.03,39900.0,35.735,35.8818,35.735,35.8084,39900.0
2010-12-30 10:00:00,39.04,39.04,38.87,38.96,70700.0,35.8176,35.8176,35.6616,35.7442,70700.0
2010-12-30 10:30:00,38.96,39.05,38.96,39.0,43100.0,35.7442,35.8268,35.7442,35.7809,43100.0
2010-12-30 11:00:00,39.0,39.02,38.96,39.02,63900.0,35.7809,35.7992,35.7442,35.7992,63900.0
2010-12-30 11:30:00,39.02,39.04,39.01,39.03,38100.0,35.7992,35.8176,35.7901,35.8084,38100.0
2010-12-30 12:00:00,39.03,39.08,39.03,39.07,25900.0,35.8084,35.8543,35.8084,35.8451,25900.0
2010-12-30 12:30:00,39.06,39.07,39.04,39.06,12200.0,35.8359,35.8451,35.8176,35.8359,12200.0
2010-12-30 13:00:00,39.06,39.07,39.04,39.05,11300.0,35.8359,35.8451,35.8176,35.8268,11300.0
2010-12-30 13:30:00,39.05,39.05,39.04,39.04,10700.0,35.8268,35.8268,35.8176,35.8176,10700.0
2010-12-30 14:00:00,39.05,39.06,39.02,39.06,55500.0,35.8268,35.8359,35.7992,35.8359,55500.0
2010-12-30 14:30:00,39.06,39.07,39.03,39.05,76700.0,35.8359,35.8451,35.8084,35.8268,76700.0
2010-12-30 15:00:00,39.05,39.05,38.99,39.02,176900.0,35.8268,35.8268,35.7717,35.7992,176900.0
2010-12-30 15:30:00,39.02,39.02,38.96,38.97,202500.0,35.7992,35.7992,35.7442,35.7534,202500.0
2010-12-31 09:30:00,38.93,39.0,38.9,38.9,100200.0,35.7167,35.7809,35.6891,35.6891,100200.0
2010-12-31 10:00:00,38.9,38.91,38.86,38.87,17500.0,35.6891,35.6983,35.6524,35.6616,17500.0
2010-12-31 10:30:00,38.88,38.92,38.87,38.9,219800.0,35.6708,35.7075,35.6616,35.6891,219800.0
2010-12-31 11:00:00,38.9,38.95,38.89,38.94,57900.0,35.6891,35.735,35.68,35.7258,57900.0
2010-12-31 11:30:00,38.95,38.95,38.88,38.89,52200.0,35.735,35.735,35.6708,35.68,52200.0
2010-12-31 12:00:00,38.89,38.9,38.87,38.89,29300.0,35.68,35.6891,35.6616,35.68,29300.0
2010-12-31 12:30:00,38.9,38.9,38.85,38.86,57600.0,35.6891,35.6891,35.6433,35.6524,57600.0
2010-12-31 13:00:00,38.87,38.93,38.85,38.93,88200.0,35.6616,35.7167,35.6433,35.7167,88200.0
2010-12-31 13:30:00,38.93,39.01,38.93,39.01,68200.0,35.7167,35.7901,35.7167,35.7901,68200.0
2010-12-31 14:00:00,39.0,39.03,38.98,38.98,51900.0,35.7809,35.8084,35.7625,35.7625,51900.0
2010-12-31 14:30:00,38.98,38.99,38.9,38.91,47500.0,35.7625,35.7717,35.6891,35.6983,47500.0
2010-12-31 15:00:00,38.91,38.92,38.9,38.9,64100.0,35.6983,35.7075,35.6891,35.6891,64100.0
2010-12-31 15:30:00,38.91,38.97,38.87,38.9,266100.0,35.6983,35.7534,35.6616,35.6891,266100.0
2011-01-03 09:30:00,39.26,39.44,39.19,39.44,66700.0,36.0194,36.1846,35.9552,36.1846,66700.0
2011-01-03 10:00:00,39.44,39.47,39.37,39.42,71300.0,36.1846,36.2121,36.1203,36.1662,71300.0
2011-01-03 10:30:00,39.42,39.44,39.38,39.4,74500.0,36.1662,36.1846,36.1295,36.1479,74500.0
2011-01-03 11:00:00,39.4,39.41,39.29,39.33,117200.0,36.1479,36.157,36.047,36.0837,117200.0
2011-01-03 11:30:00,39.33,39.36,39.31,39.36,62000.0,36.0837,36.1112,36.0653,36.1112,62000.0
2011-01-03 12:00:00,39.36,39.44,39.36,39.42,43400.0,36.1112,36.1846,36.1112,36.1662,43400.0
2011-01-03 12:30:00,39.42,39.44,39.35,39.36,53200.0,36.1662,36.1846,36.102,36.1112,53200.0
2011-01-03 13:00:00,39.36,39.45,39.31,39.45,60100.0,36.1112,36.1937,36.0653,36.1937,60100.0
2011-01-03 13:30:00,39.45,39.45,39.34,39.37,109800.0,36.1937,36.1937,36.0928,36.1203,109800.0
2011-01-03 14:00:00,39.37,39.38,39.31,39.31,37600.0,36.1203,36.1295,36.0653,36.0653,37600.0
2011-01-03 14:30:00,39.31,39.4,39.3,39.39,67300.0,36.0653,36.1479,36.0561,36.1387,67300.0
2011-01-03 15:00:00,39.39,39.4,39.36,39.39,77600.0,36.1387,36.1479,36.1112,36.1387,77600.0
2011-01-03 15:30:00,39.38,39.47,39.36,39.39,333900.0,36.1295,36.2121,36.1112,36.1387,333900.0
2011-01-04 09:30:00,39.41,39.5,39.28,39.28,47500.0,36.157,36.2396,36.0378,36.0378,47500.0
2011-01-04 10:00:00,39.3,39.35,39.25,39.33,43000.0,36.0561,36.102,36.0103,36.0837,43000.0
2011-01-04 10:30:00,39.33,39.34,39.28,39.3,63100.0,36.0837,36.0928,36.0378,36.0561,63100.0
2011-01-04 11:00:00,39.3,39.39,39.24,39.38,93800.0,36.0561,36.1387,36.0011,36.1295,93800.0
2011-01-04 11:30:00,39.37,39.46,39.37,39.42,77700.0,36.1203,36.2029,36.1203,36.1662,77700.0
2011-01-04 12:00:00,39.41,39.43,39.22,39.24,63500.0,36.157,36.1754,35.9827,36.0011,63500.0
2011-01-04 12:30:00,39.24,39.28,39.19,39.24,59100.0,36.0011,36.0378,35.9552,36.0011,59100.0
2011-01-04 13:00:00,39.24,39.3,39.24,39.29,34100.0,36.0011,36.0561,36.0011,36.047,34100.0
2011-01-04 13:30:00,39.3,39.4,39.29,39.39,40000.0,36.0561,36.1479,36.047,36.1387,40000.0
2011-01-04 14:00:00,39.38,39.42,39.34,39.39,50200.0,36.1295,36.1662,36.0928,36.1387,50200.0
2011-01-04 14:30:00,39.38,39.4,39.32,39.38,46900.0,36.1295,36.1479,36.0745,36.1295,46900.0
2011-01-04 15:00:00,39.38,39.38,39.25,39.32,91000.0,36.1295,36.1295,36.0103,36.0745,91000.0
2011-01-04 15:30:00,39.32,39.38,39.27,39.32,181800.0,36.0745,36.1295,36.0286,36.0745,181800.0
2011-01-05 09:30:00,39.08,39.42,39.06,39.39,96600.0,35.8543,36.1662,35.8359,36.1387,96600.0
2011-01-05 10:00:00,39.38,39.46,39.32,39.39,63500.0,36.1295,36.2029,36.0745,36.1387,63500.0
2011-01-05 10:30:00,39.37,39.47,39.37,39.43,56500.0,36.1203,36.2121,36.1203,36.1754,56500.0
2011-01-05 11:00:00,39.44,39.59,39.44,39.58,42600.0,36.1846,36.3222,36.1846,36.313,42600.0
2011-01-05 11:30:00,39.58,39.63,39.54,39.58,41800.0,36.313,36.3589,36.2763,36.313,41800.0
2011-01-05 12:00:00,39.57,39.58,39.48,39.58,80500.0,36.3038,36.313,36.2213,36.313,80500.0
2011-01-05 12:30:00,39.59,39.64,39.5,39.51,47000.0,36.3222,36.3681,36.2396,36.2488,47000.0
2011-01-05 13:00:00,39.51,39.54,39.5,39.54,28400.0,36.2488,36.2763,36.2396,36.2763,28400.0
2011-01-05 13:30:00,39.54,39.67,39.53,39.66,57500.0,36.2763,36.3956,36.2671,36.3864,57500.0
2011-01-05 14:00:00,39.66,39.67,39.53,39.53,47000.0,36.3864,36.3956,36.2671,36.2671,47000.0
2011-01-05 14:30:00,39.52,39.53,39.4,39.49,55800.0,36.258,36.2671,36.1479,36.2304,55800.0
2011-01-05 15:00:00,39.49,39.59,39.49,39.58,88400.0,36.2304,36.3222,36.2304,36.313,88400.0
2011-01-05 15:30:00,39.58,39.69,39.56,39.6,215200.0,36.313,36.4139,36.2947,36.3314,215200.0
2011-01-06 09:30:00,39.57,39.67,39.42,39.44,40600.0,36.3038,36.3956,36.1662,36.1846,40600.0
2011-01-06 10:00:00,39.45,39.46,39.35,39.38,33700.0,36.1937,36.2029,36.102,36.1295,33700.0
2011-01-06 10:30:00,39.38,39.5,39.38,39.41,45900.0,36.1295,36.2396,36.1295,36.157,45900.0
2011-01-06 11:00:00,39.41,39.41,39.23,39.26,46800.0,36.157,36.157,35.9919,36.0194,46800.0
2011-01-06 11:30:00,39.26,39.31,39.26,39.28,42900.0,36.0194,36.0653,36.0194,36.0378,42900.0
2011-01-06 12:00:00,39.29,39.34,39.26,39.34,68600.0,36.047,36.0928,36.0194,36.0928,68600.0
2011-01-06 12:30:00,39.33,39.48,39.33,39.46,48500.0,36.0837,36.2213,36.0837,36.2029,48500.0
2011-01-06 13:00:00,39.46,39.56,39.42,39.52,151800.0,36.2029,36.2947,36.1662,36.258,151800.0
2011-01-06 13:30:00,39.53,39.69,39.52,39.69,55200.0,36.2671,36.4139,36.258,36.4139,55200.0
2011-01-06 14:00:00,39.69,39.74,39.68,39.73,98200.0,36.4139,36.4598,36.4048,36.4506,98200.0
2011-01-06 14:30:00,39.72,39.73,39.68,39.7,144300.0,36.4415,36.4506,36.4048,36.4231,144300.0
2011-01-06 15:00:00,39.69,39.76,39.68,39.71,123800.0,36.4139,36.4782,36.4048,36.4323,123800.0
2011-01-06 15:30:00,39.72,39.81,39.7,39.77,261900.0,36.4415,36.524,36.4231,36.4873,261900.0
2011-01-07 09:30:00,39.76,39.96,39.69,39.71,101000.0,36.4782,36.6616,36.4139,36.4323,101000.0
2011-01-07 10:00:00,39.7,39.8,37.74,39.73,113900.0,36.4231,36.5149,34.6249,36.4506,113900.0
2011-01-07 10:30:00,39.73,39.77,39.6,39.68,67200.0,36.4506,36.4873,36.3314,36.4048,67200.0
2011-01-07 11:00:00,39.67,39.71,39.54,39.7,117900.0,36.3956,36.4323,36.2763,36.4231,117900.0
2011-01-07 11:30:00,39.7,39.79,39.63,39.76,70600.0,36.4231,36.5057,36.3589,36.4782,70600.0
2011-01-07 12:00:00,39.76,39.77,39.64,39.64,105300.0,36.4782,36.4873,36.3681,36.3681,105300.0
2011-01-07 12:30:00,39.65,39.7,39.61,39.7,102800.0,36.3772,36.4231,36.3405,36.4231,102800.0
2011-01-07 13:00:00,39.7,39.75,39.64,39.73,126600.0,36.4231,36.469,36.3681,36.4506,126600.0
2011-01-07 13:30:00,39.73,39.77,39.7,39.74,68600.0,36.4506,36.4873,36.4231,36.4598,68600.0
2011-01-07 14:00:00,39.73,39.78,39.72,39.77,60300.0,36.4506,36.4965,36.4415,36.4873,60300.0
2011-01-07 14:30:00,39.76,39.85,39.74,39.82,83500.0,36.4782,36.5607,36.4598,36.5332,83500.0
2011-01-07 15:00:00,39.82,39.89,39.79,39.82,294900.0,36.5332,36.5974,36.5057,36.5332,294900.0
2011-01-07 15:30:00,39.82,40.01,39.82,40.01,391900.0,36.5332,36.7075,36.5332,36.7075,391900.0
2011-01-10 09:30:00,39.7,39.83,39.51,39.61,124400.0,36.4231,36.5424,36.2488,36.3405,124400.0
2011-01-10 10:00:00,39.61,39.97,39.61,39.96,98800.0,36.3405,36.6708,36.3405,36.6616,98800.0
2011-01-10 10:30:00,39.96,40.05,39.89,39.94,85700.0,36.6616,36.7442,36.5974,36.6433,85700.0
2011-01-10 11:00:00,39.92,39.99,39.83,39.97,66800.0,36.625,36.6892,36.5424,36.6708,66800.0
2011-01-10 11:30:00,39.97,40.0,39.92,39.99,42400.0,36.6708,36.6983,36.625,36.6892,42400.0
2011-01-10 12:00:00,39.98,40.11,39.97,40.09,73000.0,36.68,36.7993,36.6708,36.7809,73000.0
2011-01-10 12:30:00,40.08,40.08,40.0,40.01,43900.0,36.7717,36.7717,36.6983,36.7075,43900.0
2011-01-10 13:00:00,40.01,40.07,40.0,40.05,31200.0,36.7075,36.7626,36.6983,36.7442,31200.0
2011-01-10 13:30:00,40.05,40.06,40.03,40.03,23300.0,36.7442,36.7534,36.7259,36.7259,23300.0
2011-01-10 14:00:00,40.03,40.1,39.98,40.1,58300.0,36.7259,36.7901,36.68,36.7901,58300.0
2011-01-10 14:30:00,40.09,40.12,40.05,40.1,59300.0,36.7809,36.8084,36.7442,36.7901,59300.0
2011-01-10 15:00:00,40.1,40.11,40.04,40.1,77700.0,36.7901,36.7993,36.735,36.7901,77700.0
2011-01-10 15:30:00,40.09,40.1,40.0,40.02,156100.0,36.7809,36.7901,36.6983,36.7167,156100.0
2011-01-11 09:30:00,40.14,40.23,40.0,40.0,132700.0,36.8268,36.9094,36.6983,36.6983,132700.0
2011-01-11 10:00:00,40.0,40.07,39.98,40.03,84100.0,36.6983,36.7626,36.68,36.7259,84100.0
2011-01-11 10:30:00,40.05,40.07,40.0,40.07,45100.0,36.7442,36.7626,36.6983,36.7626,45100.0
2011-01-11 11:00:00,40.06,40.21,40.06,40.21,45400.0,36.7534,36.891,36.7534,36.891,45400.0
2011-01-11 11:30:00,40.22,40.25,40.16,40.16,40900.0,36.9002,36.9277,36.8451,36.8451,40900.0
2011-01-11 12:00:00,40.16,40.16,40.11,40.11,23400.0,36.8451,36.8451,36.7993,36.7993,23400.0
2011-01-11 12:30:00,40.12,40.12,40.05,40.05,33800.0,36.8084,36.8084,36.7442,36.7442,33800.0
2011-01-11 13:00:00,40.05,40.08,39.98,40.03,88500.0,36.7442,36.7717,36.68,36.7259,88500.0
2011-01-11 13:30:00,40.03,40.05,39.98,40.0,66400.0,36.7259,36.7442,36.68,36.6983,66400.0
2011-01-11 14:00:00,40.0,40.04,39.98,40.04,70800.0,36.6983,36.735,36.68,36.735,70800.0
2011-01-11 14:30:00,40.04,40.05,40.0,40.03,75000.0,36.735,36.7442,36.6983,36.7259,75000.0
2011-01-11 15:00:00,40.02,40.05,39.99,40.02,81900.0,36.7167,36.7442,36.6892,36.7167,81900.0
2011-01-11 15:30:00,40.02,40.11,40.01,40.11,168400.0,36.7167,36.7993,36.7075,36.7993,168400.0
2011-01-12 09:30:00,40.44,40.56,40.26,40.54,70200.0,37.102,37.2121,36.9369,37.1938,70200.0
2011-01-12 10:00:00,40.54,40.72,40.52,40.72,48200.0,37.1938,37.3589,37.1754,37.3589,48200.0
2011-01-12 10:30:00,40.72,40.78,40.65,40.77,59500.0,37.3589,37.414,37.2947,37.4048,59500.0
2011-01-12 11:00:00,40.77,40.86,40.75,40.82,44500.0,37.4048,37.4874,37.3864,37.4507,44500.0
2011-01-12 11:30:00,40.81,40.85,40.78,40.79,29900.0,37.4415,37.4782,37.414,37.4231,29900.0
2011-01-12 12:00:00,40.79,40.8,40.75,40.76,32100.0,37.4231,37.4323,37.3864,37.3956,32100.0
2011-01-12 12:30:00,40.75,40.76,40.66,40.7,37200.0,37.3864,37.3956,37.3039,37.3406,37200.0
2011-01-12 13:00:00,40.69,40.77,40.69,40.75,36900.0,37.3314,37.4048,37.3314,37.3864,36900.0
2011-01-12 13:30:00,40.74,40.79,40.73,40.79,37100.0,37.3773,37.4231,37.3681,37.4231,37100.0
2011-01-12 14:00:00,40.79,40.8,40.76,40.77,36300.0,37.4231,37.4323,37.3956,37.4048,36300.0
2011-01-12 14:30:00,40.76,40.78,40.72,40.73,43900.0,37.3956,37.414,37.3589,37.3681,43900.0
2011-01-12 15:00:00,40.73,40.79,40.61,40.63,95200.0,37.3681,37.4231,37.258,37.2763,95200.0
2011-01-12 15:30:00,40.62,40.81,40.61,40.77,223500.0,37.2672,37.4415,37.258,37.4048,223500.0
2011-01-13 09:30:00,40.77,40.86,40.66,40.69,71600.0,37.4048,37.4874,37.3039,37.3314,71600.0
2011-01-13 10:00:00,40.69,40.7,40.58,40.68,79200.0,37.3314,37.3406,37.2305,37.3222,79200.0
2011-01-13 10:30:00,40.66,40.71,40.49,40.55,124000.0,37.3039,37.3497,37.1479,37.2029,124000.0
2011-01-13 11:00:00,40.55,40.56,40.47,40.47,37700.0,37.2029,37.2121,37.1296,37.1296,37700.0
2011-01-13 11:30:00,40.48,40.56,40.47,40.53,44800.0,37.1387,37.2121,37.1296,37.1846,44800.0
2011-01-13 12:00:00,40.53,40.58,40.52,40.54,35800.0,37.1846,37.2305,37.1754,37.1938,35800.0
2011-01-13 12:30:00,40.55,40.55,40.43,40.43,40200.0,37.2029,37.2029,37.0929,37.0929,40200.0
2011-01-13 13:00:00,40.43,40.47,40.35,40.43,49100.0,37.0929,37.1296,37.0195,37.0929,49100.0
2011-01-13 13:30:00,40.43,40.44,40.29,40.29,54700.0,37.0929,37.102,36.9644,36.9644,54700.0
2011-01-13 14:00:00,40.29,40.31,40.15,40.17,71900.0,36.9644,36.9828,36.836,36.8543,71900.0
2011-01-13 14:30:00,40.19,40.28,40.18,40.28,63500.0,36.8727,36.9552,36.8635,36.9552,63500.0
2011-01-13 15:00:00,40.27,40.47,40.27,40.45,113000.0,36.9461,37.1296,36.9461,37.1112,113000.0
2011-01-13 15:30:00,40.46,40.48,40.39,40.47,184700.0,37.1204,37.1387,37.0562,37.1296,184700.0
2011-01-14 09:30:00,40.34,40.54,40.24,40.52,52800.0,37.0103,37.1938,36.9185,37.1754,52800.0
2011-01-14 10:00:00,40.53,40.56,40.22,40.23,65400.0,37.1846,37.2121,36.9002,36.9094,65400.0
2011-01-14 10:30:00,40.22,40.52,40.22,40.46,48600.0,36.9002,37.1754,36.9002,37.1204,48600.0
2011-01-14 11:00:00,40.46,40.54,40.39,40.41,49800.0,37.1204,37.1938,37.0562,37.0745,49800.0
2011-01-14 11:30:00,40.41,40.61,40.4,40.61,51100.0,37.0745,37.258,37.0653,37.258,51100.0
2011-01-14 12:00:00,40.6,40.6,40.35,40.37,56800.0,37.2488,37.2488,37.0195,37.0378,56800.0
2011-01-14 12:30:00,40.38,40.43,40.31,40.33,54000.0,37.047,37.0929,36.9828,37.0011,54000.0
2011-01-14 13:00:00,40.34,40.35,40.28,40.31,36700.0,37.0103,37.0195,36.9552,36.9828,36700.0
2011-01-14 13:30:00,40.31,40.37,40.26,40.36,47600.0,36.9828,37.0378,36.9369,37.0286,47600.0
2011-01-14 14:00:00,40.36,40.38,40.31,40.35,38800.0,37.0286,37.047,36.9828,37.0195,38800.0
2011-01-14 14:30:00,40.35,40.35,40.25,40.26,66500.0,37.0195,37.0195,36.9277,36.9369,66500.0
2011-01-14 15:00:00,40.26,40.34,40.25,40.26,103000.0,36.9369,37.0103,36.9277,36.9369,103000.0
2011-01-14 15:30:00,40.26,40.37,40.22,40.35,265100.0,36.9369,37.0378,36.9002,37.0195,265100.0
2011-01-18 09:30:00,40.37,40.54,40.28,40.38,86600.0,37.0378,37.1938,36.9552,37.047,86600.0
2011-01-18 10:00:00,40.38,40.45,40.33,40.43,87500.0,37.047,37.1112,37.0011,37.0929,87500.0
2011-01-18 10:30:00,40.43,40.45,40.36,40.45,62500.0,37.0929,37.1112,37.0286,37.1112,62500.0
2011-01-18 11:00:00,40.44,40.46,40.41,40.42,79300.0,37.102,37.1204,37.0745,37.0837,79300.0
2011-01-18 11:30:00,40.41,40.45,40.41,40.44,52900.0,37.0745,37.1112,37.0745,37.102,52900.0
2011-01-18 12:00:00,40.44,40.45,40.42,40.44,31900.0,37.102,37.1112,37.0837,37.102,31900.0
2011-01-18 12:30:00,40.44,40.45,40.38,40.43,79400.0,37.102,37.1112,37.047,37.0929,79400.0
2011-01-18 13:00:00,40.44,40.45,40.43,40.45,37500.0,37.102,37.1112,37.0929,37.1112,37500.0
2011-01-18 13:30:00,40.45,40.47,40.43,40.45,55700.0,37.1112,37.1296,37.0929,37.1112,55700.0
2011-01-18 14:00:00,40.44,40.49,40.44,40.49,76000.0,37.102,37.1479,37.102,37.1479,76000.0
2011-01-18 14:30:00,40.49,40.49,40.43,40.46,137800.0,37.1479,37.1479,37.0929,37.1204,137800.0
2011-01-18 15:00:00,40.46,40.46,40.43,40.44,85200.0,37.1204,37.1204,37.0929,37.102,85200.0
2011-01-18 15:30:00,40.44,40.51,40.43,40.43,220600.0,37.102,37.1663,37.0929,37.0929,220600.0
2011-01-19 09:30:00,40.34,40.4,40.21,40.32,96200.0,37.0103,37.0653,36.891,36.9919,96200.0
2011-01-19 10:00:00,40.33,40.34,40.12,40.18,77600.0,37.0011,37.0103,36.8084,36.8635,77600.0
2011-01-19 10:30:00,40.18,40.19,40.05,40.07,50100.0,36.8635,36.8727,36.7442,36.7626,50100.0
2011-01-19 11:00:00,40.07,40.09,40.01,40.02,47600.0,36.7626,36.7809,36.7075,36.7167,47600.0
2011-01-19 11:30:00,40.02,40.1,40.01,40.05,39000.0,36.7167,36.7901,36.7075,36.7442,39000.0
2011-01-19 12:00:00,40.06,40.06,39.98,40.0,48800.0,36.7534,36.7534,36.68,36.6983,48800.0
2011-01-19 12:30:00,40.0,40.0,39.93,39.97,56300.0,36.6983,36.6983,36.6341,36.6708,56300.0
2011-01-19 13:00:00,39.98,40.04,39.94,40.03,51200.0,36.68,36.735,36.6433,36.7259,51200.0
2011-01-19 13:30:00,40.04,40.08,40.0,40.05,37800.0,36.735,36.7717,36.6983,36.7442,37800.0
2011-01-19 14:00:00,40.05,40.06,39.93,39.98,65400.0,36.7442,36.7534,36.6341,36.68,65400.0
2011-01-19 14:30:00,39.98,39.99,39.86,39.92,110200.0,36.68,36.6892,36.5699,36.625,110200.0
2011-01-19 15:00:00,39.92,39.97,39.78,39.83,132500.0,36.625,36.6708,36.4965,36.5424,132500.0
2011-01-19 15:30:00,39.83,39.92,39.76,39.81,310700.0,36.5424,36.625,36.4782,36.524,310700.0
2011-01-20 09:30:00,39.72,39.93,39.68,39.92,140300.0,36.4415,36.6341,36.4048,36.625,140300.0
2011-01-20 10:00:00,39.93,39.96,39.71,39.83,114500.0,36.6341,36.6616,36.4323,36.5424,114500.0
2011-01-20 10:30:00,39.83,39.89,39.66,39.68,113900.0,36.5424,36.5974,36.3864,36.4048,113900.0
2011-01-20 11:00:00,39.67,39.7,39.6,39.62,78100.0,36.3956,36.4231,36.3314,36.3497,78100.0
2011-01-20 11:30:00,39.62,39.67,39.56,39.64,56000.0,36.3497,36.3956,36.2947,36.3681,56000.0
2011-01-20 12:00:00,39.64,39.71,39.64,39.7,35200.0,36.3681,36.4323,36.3681,36.4231,35200.0
2011-01-20 12:30:00,39.7,39.77,39.69,39.74,54800.0,36.4231,36.4873,36.4139,36.4598,54800.0
2011-01-20 13:00:00,39.74,39.78,39.68,39.78,395800.0,36.4598,36.4965,36.4048,36.4965,395800.0
2011-01-20 13:30:00,39.77,39.92,39.77,39.92,92600.0,36.4873,36.625,36.4873,36.625,92600.0
2011-01-20 14:00:00,39.91,40.03,39.86,40.01,110000.0,36.6158,36.7259,36.5699,36.7075,110000.0
2011-01-20 14:30:00,40.01,40.07,39.99,40.06,70800.0,36.7075,36.7626,36.6892,36.7534,70800.0
2011-01-20 15:00:00,40.06,40.06,39.98,40.01,67000.0,36.7534,36.7534,36.68,36.7075,67000.0
2011-01-20 15:30:00,40.0,40.07,39.99,40.06,215500.0,36.6983,36.7626,36.6892,36.7534,215500.0
2011-01-21 09:30:00,40.29,40.45,40.22,40.28,267100.0,36.9644,37.1112,36.9002,36.9552,267100.0
2011-01-21 10:00:00,40.28,40.29,40.09,40.2,53000.0,36.9552,36.9644,36.7809,36.8818,53000.0
2011-01-21 10:30:00,40.2,40.28,40.19,40.21,43500.0,36.8818,36.9552,36.8727,36.891,43500.0
2011-01-21 11:00:00,40.21,40.23,40.15,40.21,25300.0,36.891,36.9094,36.836,36.891,25300.0
2011-01-21 11:30:00,40.2,40.22,40.08,40.14,65800.0,36.8818,36.9002,36.7717,36.8268,65800.0
2011-01-21 12:00:00,40.11,40.21,40.08,40.18,34200.0,36.7993,36.891,36.7717,36.8635,34200.0
2011-01-21 12:30:00,40.19,40.19,40.08,40.15,35500.0,36.8727,36.8727,36.7717,36.836,35500.0
2011-01-21 13:00:00,40.14,40.17,40.08,40.14,31700.0,36.8268,36.8543,36.7717,36.8268,31700.0
2011-01-21 13:30:00,40.14,40.16,40.09,40.15,33300.0,36.8268,36.8451,36.7809,36.836,33300.0
2011-01-21 14:00:00,40.15,40.18,40.09,40.17,41600.0,36.836,36.8635,36.7809,36.8543,41600.0
2011-01-21 14:30:00,40.17,40.19,40.12,40.12,70900.0,36.8543,36.8727,36.8084,36.8084,70900.0
2011-01-21 15:00:00,40.12,40.16,40.12,40.14,38800.0,36.8084,36.8451,36.8084,36.8268,38800.0
2011-01-21 15:30:00,40.14,40.23,40.1,40.23,179700.0,36.8268,36.9094,36.7901,36.9094,179700.0
2011-01-24 09:30:00,40.16,40.4,40.15,40.38,72700.0,36.8451,37.0653,36.836,37.047,72700.0
2011-01-24 10:00:00,40.38,40.39,40.25,40.32,47700.0,37.047,37.0562,36.9277,36.9919,47700.0
2011-01-24 10:30:00,40.33,40.42,40.26,40.39,38300.0,37.0011,37.0837,36.9369,37.0562,38300.0
2011-01-24 11:00:00,40.38,40.46,40.38,40.43,34900.0,37.047,37.1204,37.047,37.0929,34900.0
2011-01-24 11:30:00,40.42,40.44,40.37,40.4,37800.0,37.0837,37.102,37.0378,37.0653,37800.0
2011-01-24 12:00:00,40.4,40.46,40.39,40.4,33100.0,37.0653,37.1204,37.0562,37.0653,33100.0
2011-01-24 12:30:00,40.4,40.46,40.4,40.42,27600.0,37.0653,37.1204,37.0653,37.0837,27600.0
2011-01-24 13:00:00,40.41,40.48,40.4,40.47,58600.0,37.0745,37.1387,37.0653,37.1296,58600.0
2011-01-24 13:30:00,40.47,40.47,40.41,40.44,27900.0,37.1296,37.1296,37.0745,37.102,27900.0
2011-01-24 14:00:00,40.44,40.49,40.43,40.45,52400.0,37.102,37.1479,37.0929,37.1112,52400.0
2011-01-24 14:30:00,40.45,40.47,40.36,40.36,101400.0,37.1112,37.1296,37.0286,37.0286,101400.0
2011-01-24 15:00:00,40.36,40.36,40.26,40.26,69100.0,37.0286,37.0286,36.9369,36.9369,69100.0
2011-01-24 15:30:00,40.26,40.49,40.26,40.45,218200.0,36.9369,37.1479,36.9369,37.1112,218200.0
2011-01-25 09:30:00,40.36,40.47,40.31,40.47,57900.0,37.0286,37.1296,36.9828,37.1296,57900.0
2011-01-25 10:00:00,40.48,40.58,40.44,40.56,119000.0,37.1387,37.2305,37.102,37.2121,119000.0
2011-01-25 10:30:00,40.55,40.65,40.51,40.64,47500.0,37.2029,37.2947,37.1663,37.2855,47500.0
2011-01-25 11:00:00,40.63,40.63,40.34,40.34,116900.0,37.2763,37.2763,37.0103,37.0103,116900.0
2011-01-25 11:30:00,40.34,40.37,40.28,40.29,45500.0,37.0103,37.0378,36.9552,36.9644,45500.0
2011-01-25 12:00:00,40.29,40.4,40.28,40.37,66100.0,36.9644,37.0653,36.9552,37.0378,66100.0
2011-01-25 12:30:00,40.37,40.39,40.31,40.36,68900.0,37.0378,37.0562,36.9828,37.0286,68900.0
2011-01-25 13:00:00,40.36,40.45,40.35,40.44,43300.0,37.0286,37.1112,37.0195,37.102,43300.0
2011-01-25 13:30:00,40.44,40.52,40.42,40.48,40700.0,37.102,37.1754,37.0837,37.1387,40700.0
2011-01-25 14:00:00,40.49,40.5,40.42,40.44,93100.0,37.1479,37.1571,37.0837,37.102,93100.0
2011-01-25 14:30:00,40.44,40.47,40.36,40.43,42400.0,37.102,37.1296,37.0286,37.0929,42400.0
2011-01-25 15:00:00,40.43,40.62,40.42,40.61,79100.0,37.0929,37.2672,37.0837,37.258,79100.0
2011-01-25 15:30:00,40.6,40.7,40.53,40.7,178000.0,37.2488,37.3406,37.1846,37.3406,178000.0
2011-01-26 09:30:00,40.72,40.79,40.56,40.61,105700.0,37.3589,37.4231,37.2121,37.258,105700.0
2011-01-26 10:00:00,40.62,40.86,40.61,40.85,90500.0,37.2672,37.4874,37.258,37.4782,90500.0
2011-01-26 10:30:00,40.85,40.89,40.78,40.78,90400.0,37.4782,37.5149,37.414,37.414,90400.0
2011-01-26 11:00:00,40.78,40.78,40.63,40.64,74800.0,37.414,37.414,37.2763,37.2855,74800.0
2011-01-26 11:30:00,40.65,40.66,40.54,40.57,66800.0,37.2947,37.3039,37.1938,37.2213,66800.0
2011-01-26 12:00:00,40.56,40.57,40.47,40.5,68400.0,37.2121,37.2213,37.1296,37.1571,68400.0
2011-01-26 12:30:00,40.51,40.57,40.48,40.56,61400.0,37.1663,37.2213,37.1387,37.2121,61400.0
2011-01-26 13:00:00,40.56,40.64,40.55,40.63,53700.0,37.2121,37.2855,37.2029,37.2763,53700.0
2011-01-26 13:30:00,40.63,40.67,40.59,40.6,51200.0,37.2763,37.313,37.2396,37.2488,51200.0
2011-01-26 14:00:00,40.6,40.65,40.5,40.54,115400.0,37.2488,37.2947,37.1571,37.1938,115400.0
2011-01-26 14:30:00,40.53,40.61,40.48,40.54,157300.0,37.1846,37.258,37.1387,37.1938,157300.0
2011-01-26 15:00:00,40.54,40.59,40.48,40.54,145500.0,37.1938,37.2396,37.1387,37.1938,145500.0
2011-01-26 15:30:00,40.54,40.55,40.4,40.43,449200.0,37.1938,37.2029,37.0653,37.0929,449200.0
2011-01-27 09:30:00,40.6,40.6,40.36,40.44,57200.0,37.2488,37.2488,37.0286,37.102,57200.0
2011-01-27 10:00:00,40.46,40.52,40.4,40.46,68300.0,37.1204,37.1754,37.0653,37.1204,68300.0
2011-01-27 10:30:00,40.47,40.49,40.38,40.41,91000.0,37.1296,37.1479,37.047,37.0745,91000.0
2011-01-27 11:00:00,40.42,40.43,40.36,40.37,40600.0,37.0837,37.0929,37.0286,37.0378,40600.0
2011-01-27 11:30:00,40.37,40.38,40.33,40.34,46100.0,37.0378,37.047,37.0011,37.0103,46100.0
2011-01-27 12:00:00,40.33,40.45,40.33,40.45,44400.0,37.0011,37.1112,37.0011,37.1112,44400.0
2011-01-27 12:30:00,40.46,40.52,40.43,40.45,73800.0,37.1204,37.1754,37.0929,37.1112,73800.0
2011-01-27 13:00:00,40.46,40.5,40.43,40.45,51600.0,37.1204,37.1571,37.0929,37.1112,51600.0
2011-01-27 13:30:00,40.45,40.49,40.43,40.48,37500.0,37.1112,37.1479,37.0929,37.1387,37500.0
2011-01-27 14:00:00,40.48,40.59,40.46,40.53,41200.0,37.1387,37.2396,37.1204,37.1846,41200.0
2011-01-27 14:30:00,40.54,40.62,40.53,40.62,30900.0,37.1938,37.2672,37.1846,37.2672,30900.0
2011-01-27 15:00:00,40.62,40.66,40.57,40.65,43800.0,37.2672,37.3039,37.2213,37.2947,43800.0
2011-01-27 15:30:00,40.65,40.7,40.61,40.67,165300.0,37.2947,37.3406,37.258,37.313,165300.0
2011-01-28 09:30:00,40.75,40.76,40.55,40.63,35500.0,37.3864,37.3956,37.2029,37.2763,35500.0
2011-01-28 10:00:00,40.63,40.68,40.5,40.53,27700.0,37.2763,37.3222,37.1571,37.1846,27700.0
2011-01-28 10:30:00,40.5,40.51,40.39,40.4,36500.0,37.1571,37.1663,37.0562,37.0653,36500.0
2011-01-28 11:00:00,40.39,40.43,40.27,40.28,40000.0,37.0562,37.0929,36.9461,36.9552,40000.0
2011-01-28 11:30:00,40.29,40.29,40.0,40.04,42800.0,36.9644,36.9644,36.6983,36.735,42800.0
2011-01-28 12:00:00,40.04,40.05,39.94,40.01,60300.0,36.735,36.7442,36.6433,36.7075,60300.0
2011-01-28 12:30:00,40.0,40.08,39.94,39.96,40700.0,36.6983,36.7717,36.6433,36.6616,40700.0
2011-01-28 13:00:00,39.97,39.97,39.82,39.89,87800.0,36.6708,36.6708,36.5332,36.5974,87800.0
2011-01-28 13:30:00,39.9,39.97,39.83,39.93,50400.0,36.6066,36.6708,36.5424,36.6341,50400.0
2011-01-28 14:00:00,39.93,39.97,39.84,39.89,57000.0,36.6341,36.6708,36.5516,36.5974,57000.0
2011-01-28 14:30:00,39.89,39.96,39.83,39.88,59300.0,36.5974,36.6616,36.5424,36.5883,59300.0
2011-01-28 15:00:00,39.89,40.01,39.85,39.92,181600.0,36.5974,36.7075,36.5607,36.625,181600.0
2011-01-28 15:30:00,39.93,40.01,39.91,39.98,389100.0,36.6341,36.7075,36.6158,36.68,389100.0
2011-01-31 09:30:00,40.04,40.22,40.04,40.14,83900.0,36.735,36.9002,36.735,36.8268,83900.0
2011-01-31 10:00:00,40.1,40.32,40.1,40.25,54600.0,36.7901,36.9919,36.7901,36.9277,54600.0
2011-01-31 10:30:00,40.26,40.29,40.18,40.19,50900.0,36.9369,36.9644,36.8635,36.8727,50900.0
2011-01-31 11:00:00,40.19,40.25,40.12,40.17,65200.0,36.8727,36.9277,36.8084,36.8543,65200.0
2011-01-31 11:30:00,40.16,40.22,40.12,40.13,28900.0,36.8451,36.9002,36.8084,36.8176,28900.0
2011-01-31 12:00:00,40.13,40.29,40.12,40.29,25500.0,36.8176,36.9644,36.8084,36.9644,25500.0
2011-01-31 12:30:00,40.28,40.28,40.17,40.23,16100.0,36.9552,36.9552,36.8543,36.9094,16100.0
2011-01-31 13:00:00,40.22,40.27,40.2,40.2,35800.0,36.9002,36.9461,36.8818,36.8818,35800.0
2011-01-31 13:30:00,40.2,40.23,40.16,40.22,26300.0,36.8818,36.9094,36.8451,36.9002,26300.0
2011-01-31 14:00:00,40.22,40.25,40.02,40.02,80200.0,36.9002,36.9277,36.7167,36.7167,80200.0
2011-01-31 14:30:00,40.02,40.1,39.99,40.08,56300.0,36.7167,36.7901,36.6892,36.7717,56300.0
2011-01-31 15:00:00,40.08,40.16,40.06,40.07,67500.0,36.7717,36.8451,36.7534,36.7626,67500.0
2011-01-31 15:30:00,40.07,40.12,40.03,40.05,164400.0,36.7626,36.8084,36.7259,36.7442,164400.0
2011-02-01 09:30:00,40.35,40.51,40.3,40.49,32000.0,37.0195,37.1663,36.9736,37.1479,32000.0
2011-02-01 10:00:00,40.51,40.6,40.43,40.57,63800.0,37.1663,37.2488,37.0929,37.2213,63800.0
2011-02-01 10:30:00,40.57,40.66,40.56,40.64,36900.0,37.2213,37.3039,37.2121,37.2855,36900.0
2011-02-01 11:00:00,40.66,40.76,40.65,40.73,48200.0,37.3039,37.3956,37.2947,37.3681,48200.0
2011-02-01 11:30:00,40.74,40.8,40.67,40.76,52900.0,37.3773,37.4323,37.313,37.3956,52900.0
2011-02-01 12:00:00,40.74,40.85,40.74,40.84,32400.0,37.3773,37.4782,37.3773,37.469,32400.0
2011-02-01 12:30:00,40.84,40.97,40.82,40.96,40900.0,37.469,37.5883,37.4507,37.5791,40900.0
2011-02-01 13:00:00,40.96,40.99,40.94,40.97,33900.0,37.5791,37.6066,37.5608,37.5883,33900.0
2011-02-01 13:30:00,40.98,41.0,40.95,40.97,43600.0,37.5975,37.6158,37.5699,37.5883,43600.0
2011-02-01 14:00:00,40.97,41.12,40.96,41.11,54200.0,37.5883,37.7259,37.5791,37.7167,54200.0
2011-02-01 14:30:00,41.11,41.15,41.09,41.13,132900.0,37.7167,37.7534,37.6984,37.7351,132900.0
2011-02-01 15:00:00,41.14,41.25,41.14,41.24,64600.0,37.7443,37.8452,37.7443,37.836,64600.0
2011-02-01 15:30:00,41.24,41.29,41.21,41.22,273000.0,37.836,37.8819,37.8085,37.8176,273000.0
2011-02-02 09:30:00,41.07,41.34,41.01,41.34,114900.0,37.68,37.9277,37.625,37.9277,114900.0
2011-02-02 10:00:00,41.32,41.33,41.18,41.27,87400.0,37.9094,37.9186,37.7809,37.8635,87400.0
2011-02-02 10:30:00,41.27,41.3,41.2,41.28,128500.0,37.8635,37.891,37.7993,37.8727,128500.0
2011-02-02 11:00:00,41.27,41.29,41.21,41.25,88300.0,37.8635,37.8819,37.8085,37.8452,88300.0
2011-02-02 11:30:00,41.25,41.26,41.22,41.24,51300.0,37.8452,37.8543,37.8176,37.836,51300.0
2011-02-02 12:00:00,41.25,41.26,41.2,41.23,125400.0,37.8452,37.8543,37.7993,37.8268,125400.0
2011-02-02 12:30:00,41.22,41.26,41.17,41.2,80100.0,37.8176,37.8543,37.7718,37.7993,80100.0
2011-02-02 13:00:00,41.2,41.27,41.19,41.26,72000.0,37.7993,37.8635,37.7901,37.8543,72000.0
2011-02-02 13:30:00,41.26,41.27,41.2,41.27,82000.0,37.8543,37.8635,37.7993,37.8635,82000.0
2011-02-02 14:00:00,41.27,41.35,41.26,41.34,67400.0,37.8635,37.9369,37.8543,37.9277,67400.0
2011-02-02 14:30:00,41.34,41.35,41.27,41.28,50400.0,37.9277,37.9369,37.8635,37.8727,50400.0
2011-02-02 15:00:00,41.28,41.34,41.25,41.26,128200.0,37.8727,37.9277,37.8452,37.8543,128200.0
2011-02-02 15:30:00,41.26,41.31,41.24,41.3,342900.0,37.8543,37.9002,37.836,37.891,342900.0
2011-02-03 09:30:00,41.13,41.28,41.07,41.13,61300.0,37.7351,37.8727,37.68,37.7351,61300.0
2011-02-03 10:00:00,41.15,41.21,40.94,41.04,34600.0,37.7534,37.8085,37.5608,37.6525,34600.0
2011-02-03 10:30:00,41.03,41.08,40.97,41.05,36800.0,37.6433,37.6892,37.5883,37.6617,36800.0
2011-02-03 11:00:00,41.05,41.09,40.99,41.08,36500.0,37.6617,37.6984,37.6066,37.6892,36500.0
2011-02-03 11:30:00,41.08,41.25,41.07,41.25,38600.0,37.6892,37.8452,37.68,37.8452,38600.0
2011-02-03 12:00:00,41.23,41.26,41.19,41.25,26200.0,37.8268,37.8543,37.7901,37.8452,26200.0
2011-02-03 12:30:00,41.25,41.31,41.25,41.31,46100.0,37.8452,37.9002,37.8452,37.9002,46100.0
2011-02-03 13:00:00,41.3,41.31,41.27,41.31,43500.0,37.891,37.9002,37.8635,37.9002,43500.0
2011-02-03 13:30:00,41.31,41.31,41.23,41.28,65700.0,37.9002,37.9002,37.8268,37.8727,65700.0
2011-02-03 14:00:00,41.28,41.34,41.17,41.17,111700.0,37.8727,37.9277,37.7718,37.7718,111700.0
2011-02-03 14:30:00,41.17,41.34,41.14,41.31,64400.0,37.7718,37.9277,37.7443,37.9002,64400.0
2011-02-03 15:00:00,41.32,41.43,41.32,41.37,66000.0,37.9094,38.0103,37.9094,37.9553,66000.0
2011-02-03 15:30:00,41.37,41.4,41.28,41.3,110600.0,37.9553,37.9828,37.8727,37.891,110600.0
2011-02-04 09:30:00,41.23,41.31,41.02,41.21,35900.0,37.8268,37.9002,37.6342,37.8085,35900.0
2011-02-04 10:00:00,41.21,41.35,41.13,41.29,38000.0,37.8085,37.9369,37.7351,37.8819,38000.0
2011-02-04 10:30:00,41.29,41.31,41.09,41.2,67300.0,37.8819,37.9002,37.6984,37.7993,67300.0
2011-02-04 11:00:00,41.18,41.23,41.07,41.22,37300.0,37.7809,37.8268,37.68,37.8176,37300.0
2011-02-04 11:30:00,41.19,41.27,41.18,41.25,38200.0,37.7901,37.8635,37.7809,37.8452,38200.0
2011-02-04 12:00:00,41.25,41.31,41.21,41.27,26000.0,37.8452,37.9002,37.8085,37.8635,26000.0
2011-02-04 12:30:00,41.27,41.27,41.26,41.26,12300.0,37.8635,37.8635,37.8543,37.8543,12300.0
2011-02-04 13:00:00,41.26,41.32,41.25,41.3,27000.0,37.8543,37.9094,37.8452,37.891,27000.0
2011-02-04 13:30:00,41.3,41.36,41.3,41.34,34300.0,37.891,37.9461,37.891,37.9277,34300.0
2011-02-04 14:00:00,41.33,41.33,41.26,41.3,39500.0,37.9186,37.9186,37.8543,37.891,39500.0
2011-02-04 14:30:00,41.3,41.34,41.26,41.34,42500.0,37.891,37.9277,37.8543,37.9277,42500.0
2011-02-04 15:00:00,41.34,41.36,41.3,41.33,63300.0,37.9277,37.9461,37.891,37.9186,63300.0
2011-02-04 15:30:00,41.34,41.39,41.31,41.36,135700.0,37.9277,37.9736,37.9002,37.9461,135700.0
2011-02-07 09:30:00,43.99,45.31,42.83,43.91,556500.0,40.359,41.5701,39.2948,40.2856,556500.0
2011-02-07 10:00:00,43.97,43.97,43.41,43.67,283500.0,40.3407,40.3407,39.8269,40.0654,283500.0
2011-02-07 10:30:00,43.63,43.7,43.58,43.69,101000.0,40.0287,40.0929,39.9828,40.0838,101000.0
2011-02-07 11:00:00,43.7,43.8,43.51,43.63,145900.0,40.0929,40.1847,39.9186,40.0287,145900.0
2011-02-07 11:30:00,43.62,43.62,43.47,43.6,86300.0,40.0195,40.0195,39.8819,40.0012,86300.0
2011-02-07 12:00:00,43.6,43.61,43.27,43.31,80300.0,40.0012,40.0104,39.6984,39.7351,80300.0
2011-02-07 12:30:00,43.31,43.35,43.12,43.15,128200.0,39.7351,39.7718,39.5608,39.5883,128200.0
2011-02-07 13:00:00,43.16,43.27,43.16,43.23,99500.0,39.5975,39.6984,39.5975,39.6617,99500.0
2011-02-07 13:30:00,43.23,43.24,43.08,43.24,69000.0,39.6617,39.6709,39.5241,39.6709,69000.0
2011-02-07 14:00:00,43.24,43.24,43.12,43.13,71900.0,39.6709,39.6709,39.5608,39.57,71900.0
2011-02-07 14:30:00,43.13,43.14,42.9,42.96,122500.0,39.57,39.5792,39.359,39.414,122500.0
2011-02-07 15:00:00,42.95,43.21,42.93,43.21,152000.0,39.4049,39.6434,39.3865,39.6434,152000.0
2011-02-07 15:30:00,43.21,43.29,43.08,43.23,442300.0,39.6434,39.7168,39.5241,39.6617,442300.0
2011-02-08 09:30:00,43.35,43.35,43.0,43.14,111600.0,39.7718,39.7718,39.4507,39.5792,111600.0
2011-02-08 10:00:00,43.15,43.17,42.89,42.97,93000.0,39.5883,39.6067,39.3498,39.4232,93000.0
2011-02-08 10:30:00,42.96,42.97,42.87,42.9,79900.0,39.414,39.4232,39.3315,39.359,79900.0
2011-02-08 11:00:00,42.9,42.9,42.78,42.82,67100.0,39.359,39.359,39.2489,39.2856,67100.0
2011-02-08 11:30:00,42.82,42.94,42.82,42.93,37000.0,39.2856,39.3957,39.2856,39.3865,37000.0
2011-02-08 12:00:00,42.92,42.98,42.87,42.97,49800.0,39.3773,39.4324,39.3315,39.4232,49800.0
2011-02-08 12:30:00,42.98,43.01,42.95,42.96,26300.0,39.4324,39.4599,39.4049,39.414,26300.0
2011-02-08 13:00:00,42.97,42.97,42.89,42.93,45800.0,39.4232,39.4232,39.3498,39.3865,45800.0
2011-02-08 13:30:00,42.93,42.94,42.84,42.94,100100.0,39.3865,39.3957,39.3039,39.3957,100100.0
2011-02-08 14:00:00,42.94,43.04,42.93,43.04,72000.0,39.3957,39.4874,39.3865,39.4874,72000.0
2011-02-08 14:30:00,43.04,43.14,43.04,43.07,145100.0,39.4874,39.5792,39.4874,39.5149,145100.0
2011-02-08 15:00:00,43.07,43.12,43.04,43.05,130200.0,39.5149,39.5608,39.4874,39.4966,130200.0
2011-02-08 15:30:00,43.04,43.08,42.98,42.99,300000.0,39.4874,39.5241,39.4324,39.4415,300000.0
2011-02-09 09:30:00,42.94,43.15,42.76,43.11,107700.0,39.3957,39.5883,39.2305,39.5516,107700.0
2011-02-09 10:00:00,43.11,43.19,42.99,43.02,57800.0,39.5516,39.625,39.4415,39.4691,57800.0
2011-02-09 10:30:00,43.01,43.06,43.0,43.03,47500.0,39.4599,39.5058,39.4507,39.4782,47500.0
2011-02-09 11:00:00,43.03,43.06,42.8,42.81,66200.0,39.4782,39.5058,39.2672,39.2764,66200.0
2011-02-09 11:30:00,42.81,42.88,42.78,42.8,42000.0,39.2764,39.3406,39.2489,39.2672,42000.0
2011-02-09 12:00:00,42.8,42.85,42.75,42.84,43300.0,39.2672,39.3131,39.2214,39.3039,43300.0
2011-02-09 12:30:00,42.84,42.96,42.84,42.9,28300.0,39.3039,39.414,39.3039,39.359,28300.0
2011-02-09 13:00:00,42.91,42.96,42.86,42.94,30800.0,39.3682,39.414,39.3223,39.3957,30800.0
2011-02-09 13:30:00,42.95,42.96,42.86,42.89,17600.0,39.4049,39.414,39.3223,39.3498,17600.0
2011-02-09 14:00:00,42.89,42.89,42.72,42.79,62200.0,39.3498,39.3498,39.1938,39.2581,62200.0
2011-02-09 14:30:00,42.78,42.8,42.7,42.79,68600.0,39.2489,39.2672,39.1755,39.2581,68600.0
2011-02-09 15:00:00,42.78,42.94,42.78,42.9,77200.0,39.2489,39.3957,39.2489,39.359,77200.0
2011-02-09 15:30:00,42.89,43.01,42.89,43.01,268400.0,39.3498,39.4599,39.3498,39.4599,268400.0
2011-02-10 09:30:00,42.85,43.18,42.85,42.96,81600.0,39.3131,39.6159,39.3131,39.414,81600.0
2011-02-10 10:00:00,42.95,43.02,42.82,43.0,67600.0,39.4049,39.4691,39.2856,39.4507,67600.0
2011-02-10 10:30:00,43.0,43.02,42.92,42.92,53200.0,39.4507,39.4691,39.3773,39.3773,53200.0
2011-02-10 11:00:00,42.91,43.02,42.88,42.98,37400.0,39.3682,39.4691,39.3406,39.4324,37400.0
2011-02-10 11:30:00,42.98,43.02,42.95,42.97,59300.0,39.4324,39.4691,39.4049,39.4232,59300.0
2011-02-10 12:00:00,42.96,42.97,42.88,42.94,38100.0,39.414,39.4232,39.3406,39.3957,38100.0
2011-02-10 12:30:00,42.94,42.96,42.91,42.94,33100.0,39.3957,39.414,39.3682,39.3957,33100.0
2011-02-10 13:00:00,42.93,42.97,42.91,42.94,42500.0,39.3865,39.4232,39.3682,39.3957,42500.0
2011-02-10 13:30:00,42.93,42.97,42.93,42.97,42700.0,39.3865,39.4232,39.3865,39.4232,42700.0
2011-02-10 14:00:00,42.96,43.02,42.93,42.99,55200.0,39.414,39.4691,39.3865,39.4415,55200.0
2011-02-10 14:30:00,42.99,43.01,42.97,42.98,57800.0,39.4415,39.4599,39.4232,39.4324,57800.0
2011-02-10 15:00:00,42.98,43.03,42.96,43.0,142500.0,39.4324,39.4782,39.414,39.4507,142500.0
2011-02-10 15:30:00,43.0,43.06,42.9,43.0,389300.0,39.4507,39.5058,39.359,39.4507,389300.0
2011-02-11 09:30:00,42.74,43.08,42.74,43.0,57600.0,39.2122,39.5241,39.2122,39.4507,57600.0
2011-02-11 10:00:00,43.0,43.03,42.92,43.01,52400.0,39.4507,39.4782,39.3773,39.4599,52400.0
2011-02-11 10:30:00,43.01,43.12,42.95,43.09,52100.0,39.4599,39.5608,39.4049,39.5333,52100.0
2011-02-11 11:00:00,43.09,43.23,42.99,43.07,106900.0,39.5333,39.6617,39.4415,39.5149,106900.0
2011-02-11 11:30:00,43.07,43.08,42.99,43.05,57100.0,39.5149,39.5241,39.4415,39.4966,57100.0
2011-02-11 12:00:00,43.06,43.08,43.01,43.04,41200.0,39.5058,39.5241,39.4599,39.4874,41200.0
2011-02-11 12:30:00,43.05,43.14,43.04,43.08,44400.0,39.4966,39.5792,39.4874,39.5241,44400.0
2011-02-11 13:00:00,43.1,43.18,43.1,43.14,44500.0,39.5425,39.6159,39.5425,39.5792,44500.0
2011-02-11 13:30:00,43.14,43.17,43.0,43.03,82900.0,39.5792,39.6067,39.4507,39.4782,82900.0
2011-02-11 14:00:00,43.02,43.13,43.01,43.09,81300.0,39.4691,39.57,39.4599,39.5333,81300.0
2011-02-11 14:30:00,43.1,43.12,43.06,43.11,87300.0,39.5425,39.5608,39.5058,39.5516,87300.0
2011-02-11 15:00:00,43.1,43.17,43.1,43.17,99000.0,39.5425,39.6067,39.5425,39.6067,99000.0
2011-02-11 15:30:00,43.16,43.31,43.0,43.02,533600.0,39.5975,39.7351,39.4507,39.4691,533600.0
2011-02-14 09:30:00,43.02,43.1,42.86,43.04,50500.0,39.4691,39.5425,39.3223,39.4874,50500.0
2011-02-14 10:00:00,43.05,43.18,43.03,43.14,53200.0,39.4966,39.6159,39.4782,39.5792,53200.0
2011-02-14 10:30:00,43.14,43.15,43.0,43.02,35600.0,39.5792,39.5883,39.4507,39.4691,35600.0
2011-02-14 11:00:00,43.02,43.04,42.98,43.03,53800.0,39.4691,39.4874,39.4324,39.4782,53800.0
2011-02-14 11:30:00,43.03,43.04,42.99,43.03,26300.0,39.4782,39.4874,39.4415,39.4782,26300.0
2011-02-14 12:00:00,43.03,43.04,42.99,43.0,31800.0,39.4782,39.4874,39.4415,39.4507,31800.0
2011-02-14 12:30:00,43.0,43.01,42.97,42.98,69900.0,39.4507,39.4599,39.4232,39.4324,69900.0
2011-02-14 13:00:00,42.99,43.0,42.97,42.99,27000.0,39.4415,39.4507,39.4232,39.4415,27000.0
2011-02-14 13:30:00,42.99,43.02,42.98,43.01,33300.0,39.4415,39.4691,39.4324,39.4599,33300.0
2011-02-14 14:00:00,43.01,43.03,42.99,43.03,43900.0,39.4599,39.4782,39.4415,39.4782,43900.0
2011-02-14 14:30:00,43.03,43.12,43.02,43.12,77500.0,39.4782,39.5608,39.4691,39.5608,77500.0
2011-02-14 15:00:00,43.12,43.12,43.03,43.04,57600.0,39.5608,39.5608,39.4782,39.4874,57600.0
2011-02-14 15:30:00,43.05,43.1,43.03,43.06,142100.0,39.4966,39.5425,39.4782,39.5058,142100.0
2011-02-15 09:30:00,42.83,43.01,42.83,42.92,36700.0,39.2948,39.4599,39.2948,39.3773,36700.0
2011-02-15 10:00:00,42.94,42.97,42.79,42.86,61400.0,39.3957,39.4232,39.2581,39.3223,61400.0
2011-02-15 10:30:00,42.86,42.98,42.85,42.95,52500.0,39.3223,39.4324,39.3131,39.4049,52500.0
2011-02-15 11:00:00,42.96,43.09,42.96,43.07,36900.0,39.414,39.5333,39.414,39.5149,36900.0
2011-02-15 11:30:00,43.07,43.1,43.07,43.07,34500.0,39.5149,39.5425,39.5149,39.5149,34500.0
2011-02-15 12:00:00,43.07,43.11,43.07,43.11,39400.0,39.5149,39.5516,39.5149,39.5516,39400.0
2011-02-15 12:30:00,43.11,43.12,43.1,43.12,25800.0,39.5516,39.5608,39.5425,39.5608,25800.0
2011-02-15 13:00:00,43.12,43.12,43.07,43.1,43900.0,39.5608,39.5608,39.5149,39.5425,43900.0
2011-02-15 13:30:00,43.11,43.11,43.05,43.06,41100.0,39.5516,39.5516,39.4966,39.5058,41100.0
2011-02-15 14:00:00,43.07,43.07,43.0,43.01,59500.0,39.5149,39.5149,39.4507,39.4599,59500.0
2011-02-15 14:30:00,43.0,43.07,42.98,43.06,155100.0,39.4507,39.5149,39.4324,39.5058,155100.0
2011-02-15 15:00:00,43.06,43.12,43.03,43.04,113200.0,39.5058,39.5608,39.4782,39.4874,113200.0
2011-02-15 15:30:00,43.03,43.06,42.99,42.99,393000.0,39.4782,39.5058,39.4415,39.4415,393000.0
2011-02-16 09:30:00,43.07,43.09,42.91,43.01,64000.0,39.5149,39.5333,39.3682,39.4599,64000.0
2011-02-16 10:00:00,43.01,43.07,42.96,43.06,88800.0,39.4599,39.5149,39.414,39.5058,88800.0
2011-02-16 10:30:00,43.06,43.16,43.05,43.09,173700.0,39.5058,39.5975,39.4966,39.5333,173700.0
2011-02-16 11:00:00,43.09,43.09,43.03,43.06,145600.0,39.5333,39.5333,39.4782,39.5058,145600.0
2011-02-16 11:30:00,43.07,43.11,43.03,43.1,83600.0,39.5149,39.5516,39.4782,39.5425,83600.0
2011-02-16 12:00:00,43.11,43.12,42.99,43.08,84400.0,39.5516,39.5608,39.4415,39.5241,84400.0
2011-02-16 12:30:00,43.08,43.12,43.07,43.1,40800.0,39.5241,39.5608,39.5149,39.5425,40800.0
2011-02-16 13:00:00,43.11,43.15,43.08,43.09,58300.0,39.5516,39.5883,39.5241,39.5333,58300.0
2011-02-16 13:30:00,43.1,43.22,43.1,43.22,51100.0,39.5425,39.6526,39.5425,39.6526,51100.0
2011-02-16 14:00:00,43.22,43.22,43.14,43.19,101900.0,39.6526,39.6526,39.5792,39.625,101900.0
2011-02-16 14:30:00,43.19,43.28,43.17,43.27,96200.0,39.625,39.7076,39.6067,39.6984,96200.0
2011-02-16 15:00:00,43.26,43.27,43.14,43.15,85600.0,39.6893,39.6984,39.5792,39.5883,85600.0
2011-02-16 15:30:00,43.15,43.23,43.13,43.16,246600.0,39.5883,39.6617,39.57,39.5975,246600.0
2011-02-17 09:30:00,43.0,43.18,42.8,43.18,50900.0,39.4507,39.6159,39.2672,39.6159,50900.0
2011-02-17 10:00:00,43.18,43.23,43.12,43.15,131900.0,39.6159,39.6617,39.5608,39.5883,131900.0
2011-02-17 10:30:00,43.14,43.19,43.14,43.17,57900.0,39.5792,39.625,39.5792,39.6067,57900.0
2011-02-17 11:00:00,43.18,43.21,43.16,43.21,79300.0,39.6159,39.6434,39.5975,39.6434,79300.0
2011-02-17 11:30:00,43.21,43.27,43.2,43.2,37600.0,39.6434,39.6984,39.6342,39.6342,37600.0
2011-02-17 12:00:00,43.2,43.2,43.15,43.19,35700.0,39.6342,39.6342,39.5883,39.625,35700.0
2011-02-17 12:30:00,43.19,43.25,43.19,43.22,35700.0,39.625,39.6801,39.625,39.6526,35700.0
2011-02-17 13:00:00,43.23,43.3,43.22,43.29,59900.0,39.6617,39.726,39.6526,39.7168,59900.0
2011-02-17 13:30:00,43.3,43.31,43.27,43.27,28700.0,39.726,39.7351,39.6984,39.6984,28700.0
2011-02-17 14:00:00,43.28,43.3,43.19,43.21,100400.0,39.7076,39.726,39.625,39.6434,100400.0
2011-02-17 14:30:00,43.21,43.22,43.17,43.22,72400.0,39.6434,39.6526,39.6067,39.6526,72400.0
2011-02-17 15:00:00,43.22,43.31,43.21,43.24,114900.0,39.6526,39.7351,39.6434,39.6709,114900.0
2011-02-17 15:30:00,43.25,43.29,43.2,43.21,195700.0,39.6801,39.7168,39.6342,39.6434,195700.0
2011-02-18 09:30:00,43.18,43.3,43.14,43.19,286100.0,39.6159,39.726,39.5792,39.625,286100.0
2011-02-18 10:00:00,43.19,43.3,43.18,43.27,58000.0,39.625,39.726,39.6159,39.6984,58000.0
2011-02-18 10:30:00,43.26,43.27,43.19,43.2,78400.0,39.6893,39.6984,39.625,39.6342,78400.0
2011-02-18 11:00:00,43.2,43.26,43.2,43.23,57600.0,39.6342,39.6893,39.6342,39.6617,57600.0
2011-02-18 11:30:00,43.24,43.26,43.21,43.22,72400.0,39.6709,39.6893,39.6434,39.6526,72400.0
2011-02-18 12:00:00,43.22,43.24,43.22,43.22,41600.0,39.6526,39.6709,39.6526,39.6526,41600.0
2011-02-18 12:30:00,43.23,43.25,43.21,43.22,57700.0,39.6617,39.6801,39.6434,39.6526,57700.0
2011-02-18 13:00:00,43.22,43.24,43.2,43.21,53400.0,39.6526,39.6709,39.6342,39.6434,53400.0
2011-02-18 13:30:00,43.21,43.23,43.2,43.23,73300.0,39.6434,39.6617,39.6342,39.6617,73300.0
2011-02-18 14:00:00,43.23,43.23,43.16,43.16,66100.0,39.6617,39.6617,39.5975,39.5975,66100.0
2011-02-18 14:30:00,43.17,43.2,43.15,43.18,66900.0,39.6067,39.6342,39.5883,39.6159,66900.0
2011-02-18 15:00:00,43.18,43.19,43.15,43.15,87700.0,39.6159,39.625,39.5883,39.5883,87700.0
2011-02-18 15:30:00,43.16,43.24,43.13,43.17,343000.0,39.5975,39.6709,39.57,39.6067,343000.0
2011-02-22 09:30:00,42.65,43.03,42.63,43.02,110000.0,39.1296,39.4782,39.1113,39.4691,110000.0
2011-02-22 10:00:00,43.03,43.13,42.96,42.96,90700.0,39.4782,39.57,39.414,39.414,90700.0
2011-02-22 10:30:00,42.98,43.1,42.95,43.0,82300.0,39.4324,39.5425,39.4049,39.4507,82300.0
2011-02-22 11:00:00,43.0,43.0,42.85,42.93,77200.0,39.4507,39.4507,39.3131,39.3865,77200.0
2011-02-22 11:30:00,42.95,42.95,42.77,42.85,42400.0,39.4049,39.4049,39.2397,39.3131,42400.0
2011-02-22 12:00:00,42.85,42.85,42.64,42.74,50000.0,39.3131,39.3131,39.1204,39.2122,50000.0
2011-02-22 12:30:00,42.75,42.78,42.58,42.62,44700.0,39.2214,39.2489,39.0654,39.1021,44700.0
2011-02-22 13:00:00,42.62,42.81,42.61,42.77,219000.0,39.1021,39.2764,39.0929,39.2397,219000.0
2011-02-22 13:30:00,42.77,42.88,42.76,42.81,98600.0,39.2397,39.3406,39.2305,39.2764,98600.0
2011-02-22 14:00:00,42.8,42.91,42.75,42.85,108800.0,39.2672,39.3682,39.2214,39.3131,108800.0
2011-02-22 14:30:00,42.86,43.01,42.85,42.93,112500.0,39.3223,39.4599,39.3131,39.3865,112500.0
2011-02-22 15:00:00,42.94,42.99,42.89,42.93,123200.0,39.3957,39.4415,39.3498,39.3865,123200.0
2011-02-22 15:30:00,42.94,42.98,42.8,42.88,281200.0,39.3957,39.4324,39.2672,39.3406,281200.0
2011-02-23 09:30:00,42.92,43.09,42.9,42.97,128300.0,39.3773,39.5333,39.359,39.4232,128300.0
2011-02-23 10:00:00,42.97,43.07,42.81,43.03,60800.0,39.4232,39.5149,39.2764,39.4782,60800.0
2011-02-23 10:30:00,43.03,43.08,42.96,43.08,82300.0,39.4782,39.5241,39.414,39.5241,82300.0
2011-02-23 11:00:00,43.08,43.13,43.01,43.02,100100.0,39.5241,39.57,39.4599,39.4691,100100.0
2011-02-23 11:30:00,43.02,43.02,42.9,42.94,90200.0,39.4691,39.4691,39.359,39.3957,90200.0
2011-02-23 12:00:00,42.93,43.0,42.85,42.92,135500.0,39.3865,39.4507,39.3131,39.3773,135500.0
2011-02-23 12:30:00,42.94,42.97,42.81,42.85,56900.0,39.3957,39.4232,39.2764,39.3131,56900.0
2011-02-23 13:00:00,42.85,42.93,42.75,42.93,67900.0,39.3131,39.3865,39.2214,39.3865,67900.0
2011-02-23 13:30:00,42.93,43.02,42.9,42.99,61900.0,39.3865,39.4691,39.359,39.4415,61900.0
2011-02-23 14:00:00,42.98,43.03,42.96,42.96,59200.0,39.4324,39.4782,39.414,39.414,59200.0
2011-02-23 14:30:00,42.97,43.04,42.92,43.04,73600.0,39.4232,39.4874,39.3773,39.4874,73600.0
2011-02-23 15:00:00,43.03,43.07,42.96,42.98,208200.0,39.4782,39.5149,39.414,39.4324,208200.0
2011-02-23 15:30:00,42.97,43.0,42.85,42.88,230500.0,39.4232,39.4507,39.3131,39.3406,230500.0
2011-02-24 09:30:00,42.8,43.01,42.56,42.86,99400.0,39.2672,39.4599,39.047,39.3223,99400.0
2011-02-24 10:00:00,42.85,42.9,42.69,42.78,85900.0,39.3131,39.359,39.1663,39.2489,85900.0
2011-02-24 10:30:00,42.79,42.85,42.75,42.78,72400.0,39.2581,39.3131,39.2214,39.2489,72400.0
2011-02-24 11:00:00,42.78,42.95,42.73,42.94,98000.0,39.2489,39.4049,39.203,39.3957,98000.0
2011-02-24 11:30:00,42.93,42.93,42.77,42.83,89900.0,39.3865,39.3865,39.2397,39.2948,89900.0
2011-02-24 12:00:00,42.82,42.88,42.75,42.81,97200.0,39.2856,39.3406,39.2214,39.2764,97200.0
2011-02-24 12:30:00,42.82,42.91,42.79,42.89,70200.0,39.2856,39.3682,39.2581,39.3498,70200.0
2011-02-24 13:00:00,42.88,42.9,42.74,42.75,83700.0,39.3406,39.359,39.2122,39.2214,83700.0
2011-02-24 13:30:00,42.75,42.79,42.54,42.61,104900.0,39.2214,39.2581,39.0287,39.0929,104900.0
2011-02-24 14:00:00,42.61,42.87,42.61,42.81,117000.0,39.0929,39.3315,39.0929,39.2764,117000.0
2011-02-24 14:30:00,42.8,42.92,42.76,42.89,90300.0,39.2672,39.3773,39.2305,39.3498,90300.0
2011-02-24 15:00:00,42.88,42.92,42.81,42.86,137900.0,39.3406,39.3773,39.2764,39.3223,137900.0
2011-02-24 15:30:00,42.86,42.92,42.75,42.81,297200.0,39.3223,39.3773,39.2214,39.2764,297200.0
2011-02-25 09:30:00,42.93,43.19,42.79,42.99,81000.0,39.4439,39.6828,39.3152,39.499,81000.0
2011-02-25 10:00:00,42.99,43.0,42.77,42.82,103800.0,39.499,39.5082,39.2969,39.3428,103800.0
2011-02-25 10:30:00,42.83,42.95,42.81,42.92,65600.0,39.352,39.4622,39.3336,39.4347,65600.0
2011-02-25 11:00:00,42.91,42.91,42.8,42.8,55000.0,39.4255,39.4255,39.3244,39.3244,55000.0
2011-02-25 11:30:00,42.81,42.91,42.8,42.9,79600.0,39.3336,39.4255,39.3244,39.4163,79600.0
2011-02-25 12:00:00,42.9,42.93,42.89,42.92,50800.0,39.4163,39.4439,39.4071,39.4347,50800.0
2011-02-25 12:30:00,42.92,42.93,42.89,42.89,57000.0,39.4347,39.4439,39.4071,39.4071,57000.0
2011-02-25 13:00:00,42.9,42.98,42.89,42.96,55400.0,39.4163,39.4898,39.4071,39.4714,55400.0
2011-02-25 13:30:00,42.96,43.0,42.91,42.95,45400.0,39.4714,39.5082,39.4255,39.4622,45400.0
2011-02-25 14:00:00,42.95,42.96,42.88,42.89,121800.0,39.4622,39.4714,39.3979,39.4071,121800.0
2011-02-25 14:30:00,42.9,42.97,42.89,42.96,57400.0,39.4163,39.4806,39.4071,39.4714,57400.0
2011-02-25 15:00:00,42.96,43.05,42.95,42.97,86100.0,39.4714,39.5541,39.4622,39.4806,86100.0
2011-02-25 15:30:00,42.97,42.99,42.89,42.92,374600.0,39.4806,39.499,39.4071,39.4347,374600.0
2011-02-28 09:30:00,43.16,43.16,42.95,43.05,61600.0,39.6552,39.6552,39.4622,39.5541,61600.0
2011-02-28 10:00:00,43.04,43.21,43.04,43.16,52300.0,39.5449,39.7011,39.5449,39.6552,52300.0
2011-02-28 10:30:00,43.16,43.16,43.1,43.15,29700.0,39.6552,39.6552,39.6001,39.646,29700.0
2011-02-28 11:00:00,43.15,43.24,43.15,43.19,66800.0,39.646,39.7287,39.646,39.6828,66800.0
2011-02-28 11:30:00,43.19,43.2,43.11,43.13,24700.0,39.6828,39.6919,39.6093,39.6276,24700.0
2011-02-28 12:00:00,43.12,43.19,43.09,43.19,43200.0,39.6184,39.6828,39.5909,39.6828,43200.0
2011-02-28 12:30:00,43.19,43.24,43.15,43.16,38300.0,39.6828,39.7287,39.646,39.6552,38300.0
2011-02-28 13:00:00,43.16,43.22,43.15,43.19,55600.0,39.6552,39.7103,39.646,39.6828,55600.0
2011-02-28 13:30:00,43.18,43.22,43.18,43.2,51500.0,39.6736,39.7103,39.6736,39.6919,51500.0
2011-02-28 14:00:00,43.2,43.22,43.17,43.21,45500.0,39.6919,39.7103,39.6644,39.7011,45500.0
2011-02-28 14:30:00,43.22,43.23,43.16,43.19,46700.0,39.7103,39.7195,39.6552,39.6828,46700.0
2011-02-28 15:00:00,43.19,43.23,43.17,43.23,62600.0,39.6828,39.7195,39.6644,39.7195,62600.0
2011-02-28 15:30:00,43.23,43.25,43.11,43.23,523100.0,39.7195,39.7379,39.6093,39.7195,523100.0
2011-03-01 09:30:00,43.34,43.35,43.07,43.11,135100.0,39.8206,39.8298,39.5725,39.6093,135100.0
2011-03-01 10:00:00,43.11,43.12,42.84,42.86,122300.0,39.6093,39.6184,39.3612,39.3796,122300.0
2011-03-01 10:30:00,42.86,43.01,42.84,42.97,64200.0,39.3796,39.5174,39.3612,39.4806,64200.0
2011-03-01 11:00:00,42.98,43.03,42.94,42.95,71100.0,39.4898,39.5357,39.4531,39.4622,71100.0
2011-03-01 11:30:00,42.95,42.98,42.88,42.88,83600.0,39.4622,39.4898,39.3979,39.3979,83600.0
2011-03-01 12:00:00,42.88,42.92,42.78,42.78,76800.0,39.3979,39.4347,39.306,39.306,76800.0
2011-03-01 12:30:00,42.78,42.95,42.78,42.86,60300.0,39.306,39.4622,39.306,39.3796,60300.0
2011-03-01 13:00:00,42.85,42.85,42.69,42.73,94500.0,39.3704,39.3704,39.2234,39.2601,94500.0
2011-03-01 13:30:00,42.73,42.77,42.67,42.75,60800.0,39.2601,39.2969,39.205,39.2785,60800.0
2011-03-01 14:00:00,42.75,42.76,42.65,42.71,118300.0,39.2785,39.2877,39.1866,39.2417,118300.0
2011-03-01 14:30:00,42.7,42.79,42.68,42.68,111800.0,39.2325,39.3152,39.2142,39.2142,111800.0
2011-03-01 15:00:00,42.68,42.77,42.61,42.74,168000.0,39.2142,39.2969,39.1499,39.2693,168000.0
2011-03-01 15:30:00,42.74,42.79,42.63,42.63,434900.0,39.2693,39.3152,39.1682,39.1682,434900.0
2011-03-02 09:30:00,42.51,42.71,42.5,42.62,190000.0,39.058,39.2417,39.0488,39.159,190000.0
2011-03-02 10:00:00,42.6,42.64,42.48,42.48,84800.0,39.1407,39.1774,39.0304,39.0304,84800.0
2011-03-02 10:30:00,42.48,42.62,42.47,42.6,73000.0,39.0304,39.159,39.0212,39.1407,73000.0
2011-03-02 11:00:00,42.59,42.67,42.57,42.59,63600.0,39.1315,39.205,39.1131,39.1315,63600.0
2011-03-02 11:30:00,42.59,42.61,42.44,42.44,76200.0,39.1315,39.1499,38.9937,38.9937,76200.0
2011-03-02 12:00:00,42.42,42.55,42.35,42.51,76800.0,38.9753,39.0947,38.911,39.058,76800.0
2011-03-02 12:30:00,42.51,42.55,42.51,42.51,61100.0,39.058,39.0947,39.058,39.058,61100.0
2011-03-02 13:00:00,42.51,42.54,42.5,42.51,87200.0,39.058,39.0855,39.0488,39.058,87200.0
2011-03-02 13:30:00,42.52,42.53,42.41,42.45,128400.0,39.0672,39.0764,38.9661,39.0028,128400.0
2011-03-02 14:00:00,42.44,42.51,42.4,42.41,69500.0,38.9937,39.058,38.9569,38.9661,69500.0
2011-03-02 14:30:00,42.41,42.52,42.4,42.52,90000.0,38.9661,39.0672,38.9569,39.0672,90000.0
2011-03-02 15:00:00,42.51,42.55,42.47,42.48,119700.0,39.058,39.0947,39.0212,39.0304,119700.0
2011-03-02 15:30:00,42.48,42.55,42.47,42.53,248900.0,39.0304,39.0947,39.0212,39.0764,248900.0
2011-03-03 09:30:00,42.81,43.17,42.81,43.14,60000.0,39.3336,39.6644,39.3336,39.6368,60000.0
2011-03-03 10:00:00,43.13,43.17,43.0,43.09,72600.0,39.6276,39.6644,39.5082,39.5909,72600.0
2011-03-03 10:30:00,43.1,43.2,43.04,43.14,74000.0,39.6001,39.6919,39.5449,39.6368,74000.0
2011-03-03 11:00:00,43.15,43.17,43.07,43.07,42000.0,39.646,39.6644,39.5725,39.5725,42000.0
2011-03-03 11:30:00,43.06,43.09,43.02,43.06,78600.0,39.5633,39.5909,39.5266,39.5633,78600.0
2011-03-03 12:00:00,43.06,43.08,43.03,43.06,49000.0,39.5633,39.5817,39.5357,39.5633,49000.0
2011-03-03 12:30:00,43.06,43.13,43.05,43.1,33500.0,39.5633,39.6276,39.5541,39.6001,33500.0
2011-03-03 13:00:00,43.1,43.1,43.06,43.07,27200.0,39.6001,39.6001,39.5633,39.5725,27200.0
2011-03-03 13:30:00,43.07,43.08,43.01,43.04,52000.0,39.5725,39.5817,39.5174,39.5449,52000.0
2011-03-03 14:00:00,43.02,43.11,43.02,43.07,47200.0,39.5266,39.6093,39.5266,39.5725,47200.0
2011-03-03 14:30:00,43.07,43.12,43.06,43.1,80100.0,39.5725,39.6184,39.5633,39.6001,80100.0
2011-03-03 15:00:00,43.11,43.15,43.08,43.1,67300.0,39.6093,39.646,39.5817,39.6001,67300.0
2011-03-03 15:30:00,43.1,43.11,43.03,43.05,347800.0,39.6001,39.6093,39.5357,39.5541,347800.0
2011-03-04 09:30:00,42.96,43.05,42.84,43.02,59300.0,39.4714,39.5541,39.3612,39.5266,59300.0
2011-03-04 10:00:00,43.03,43.05,42.71,42.81,68600.0,39.5357,39.5541,39.2417,39.3336,68600.0
2011-03-04 10:30:00,42.82,42.89,42.78,42.83,56500.0,39.3428,39.4071,39.306,39.352,56500.0
2011-03-04 11:00:00,42.83,42.88,42.74,42.77,41700.0,39.352,39.3979,39.2693,39.2969,41700.0
2011-03-04 11:30:00,42.78,42.89,42.74,42.76,46400.0,39.306,39.4071,39.2693,39.2877,46400.0
2011-03-04 12:00:00,42.77,42.8,42.6,42.62,53600.0,39.2969,39.3244,39.1407,39.159,53600.0
2011-03-04 12:30:00,42.64,42.66,42.58,42.61,31600.0,39.1774,39.1958,39.1223,39.1499,31600.0
2011-03-04 13:00:00,42.63,42.65,42.57,42.61,60900.0,39.1682,39.1866,39.1131,39.1499,60900.0
2011-03-04 13:30:00,42.62,42.72,42.61,42.67,48500.0,39.159,39.2509,39.1499,39.205,48500.0
2011-03-04 14:00:00,42.67,42.69,42.58,42.63,42100.0,39.205,39.2234,39.1223,39.1682,42100.0
2011-03-04 14:30:00,42.62,42.72,42.61,42.72,32700.0,39.159,39.2509,39.1499,39.2509,32700.0
2011-03-04 15:00:00,42.72,42.79,42.59,42.6,112500.0,39.2509,39.3152,39.1315,39.1407,112500.0
2011-03-04 15:30:00,42.59,42.86,42.55,42.8,189500.0,39.1315,39.3796,39.0947,39.3244,189500.0
2011-03-07 09:30:00,42.88,43.1,42.83,43.02,119600.0,39.3979,39.6001,39.352,39.5266,119600.0
2011-03-07 10:00:00,43.02,43.02,42.74,42.83,91100.0,39.5266,39.5266,39.2693,39.352,91100.0
2011-03-07 10:30:00,42.83,42.83,42.51,42.51,100700.0,39.352,39.352,39.058,39.058,100700.0
2011-03-07 11:00:00,42.51,42.55,42.49,42.5,91300.0,39.058,39.0947,39.0396,39.0488,91300.0
2011-03-07 11:30:00,42.5,42.58,42.45,42.48,48300.0,39.0488,39.1223,39.0028,39.0304,48300.0
2011-03-07 12:00:00,42.47,42.52,42.42,42.42,51400.0,39.0212,39.0672,38.9753,38.9753,51400.0
2011-03-07 12:30:00,42.43,42.46,42.28,42.28,48300.0,38.9845,39.012,38.8467,38.8467,48300.0
2011-03-07 13:00:00,42.28,42.38,42.27,42.33,96700.0,38.8467,38.9385,38.8375,38.8926,96700.0
2011-03-07 13:30:00,42.33,42.42,42.32,42.37,70300.0,38.8926,38.9753,38.8834,38.9293,70300.0
2011-03-07 14:00:00,42.37,42.47,42.31,42.41,61100.0,38.9293,39.0212,38.8742,38.9661,61100.0
2011-03-07 14:30:00,42.4,42.4,42.33,42.35,61500.0,38.9569,38.9569,38.8926,38.911,61500.0
2011-03-07 15:00:00,42.35,42.5,42.35,42.48,50300.0,38.911,39.0488,38.911,39.0304,50300.0
2011-03-07 15:30:00,42.48,42.57,42.31,42.37,190100.0,39.0304,39.1131,38.8742,38.9293,190100.0
2011-03-08 09:30:00,42.44,42.75,42.35,42.75,118600.0,38.9937,39.2785,38.911,39.2785,118600.0
2011-03-08 10:00:00,42.76,43.0,42.76,42.96,99300.0,39.2877,39.5082,39.2877,39.4714,99300.0
2011-03-08 10:30:00,42.97,43.05,42.85,43.04,131800.0,39.4806,39.5541,39.3704,39.5449,131800.0
2011-03-08 11:00:00,43.04,43.07,42.95,43.05,118300.0,39.5449,39.5725,39.4622,39.5541,118300.0
2011-03-08 11:30:00,43.06,43.09,42.95,43.04,85500.0,39.5633,39.5909,39.4622,39.5449,85500.0
2011-03-08 12:00:00,43.05,43.08,42.92,42.95,55600.0,39.5541,39.5817,39.4347,39.4622,55600.0
2011-03-08 12:30:00,42.95,42.97,42.89,42.92,40900.0,39.4622,39.4806,39.4071,39.4347,40900.0
2011-03-08 13:00:00,42.93,42.98,42.91,42.97,40600.0,39.4439,39.4898,39.4255,39.4806,40600.0
2011-03-08 13:30:00,42.97,43.0,42.93,42.99,30900.0,39.4806,39.5082,39.4439,39.499,30900.0
2011-03-08 14:00:00,42.99,42.99,42.78,42.85,161100.0,39.499,39.499,39.306,39.3704,161100.0
2011-03-08 14:30:00,42.84,42.99,42.81,42.97,74700.0,39.3612,39.499,39.3336,39.4806,74700.0
2011-03-08 15:00:00,42.97,42.99,42.87,42.88,86100.0,39.4806,39.499,39.3887,39.3979,86100.0
2011-03-08 15:30:00,42.88,42.98,42.86,42.9,247900.0,39.3979,39.4898,39.3796,39.4163,247900.0
2011-03-09 09:30:00,42.76,42.94,42.71,42.73,74600.0,39.2877,39.4531,39.2417,39.2601,74600.0
2011-03-09 10:00:00,42.73,42.73,42.54,42.71,77300.0,39.2601,39.2601,39.0855,39.2417,77300.0
2011-03-09 10:30:00,42.7,42.72,42.42,42.45,82400.0,39.2325,39.2509,38.9753,39.0028,82400.0
2011-03-09 11:00:00,42.45,42.66,42.42,42.63,60400.0,39.0028,39.1958,38.9753,39.1682,60400.0
2011-03-09 11:30:00,42.63,42.64,42.5,42.61,62700.0,39.1682,39.1774,39.0488,39.1499,62700.0
2011-03-09 12:00:00,42.63,42.74,42.62,42.67,52600.0,39.1682,39.2693,39.159,39.205,52600.0
2011-03-09 12:30:00,42.67,42.71,42.59,42.66,44000.0,39.205,39.2417,39.1315,39.1958,44000.0
2011-03-09 13:00:00,42.65,42.77,42.64,42.76,92700.0,39.1866,39.2969,39.1774,39.2877,92700.0
2011-03-09 13:30:00,42.75,43.01,42.74,43.01,187500.0,39.2785,39.5174,39.2693,39.5174,187500.0
2011-03-09 14:00:00,43.01,43.04,42.8,42.8,77900.0,39.5174,39.5449,39.3244,39.3244,77900.0
2011-03-09 14:30:00,42.8,42.8,42.67,42.73,54400.0,39.3244,39.3244,39.205,39.2601,54400.0
2011-03-09 15:00:00,42.73,42.81,42.7,42.73,85200.0,39.2601,39.3336,39.2325,39.2601,85200.0
2011-03-09 15:30:00,42.73,42.79,42.66,42.74,147100.0,39.2601,39.3152,39.1958,39.2693,147100.0
2011-03-10 09:30:00,42.29,42.47,42.16,42.29,145100.0,38.8558,39.0212,38.7364,38.8558,145100.0
2011-03-10 10:00:00,42.29,42.33,42.14,42.23,96400.0,38.8558,38.8926,38.718,38.8007,96400.0
2011-03-10 10:30:00,42.24,42.26,42.09,42.22,111400.0,38.8099,38.8283,38.6721,38.7915,111400.0
2011-03-10 11:00:00,42.21,42.21,42.01,42.12,67900.0,38.7823,38.7823,38.5986,38.6996,67900.0
2011-03-10 11:30:00,42.11,42.17,42.05,42.15,29500.0,38.6905,38.7456,38.6353,38.7272,29500.0
2011-03-10 12:00:00,42.14,42.16,42.08,42.1,41700.0,38.718,38.7364,38.6629,38.6813,41700.0
2011-03-10 12:30:00,42.12,42.19,42.08,42.15,41000.0,38.6996,38.764,38.6629,38.7272,41000.0
2011-03-10 13:00:00,42.17,42.18,42.01,42.04,37400.0,38.7456,38.7548,38.5986,38.6261,37400.0
2011-03-10 13:30:00,42.03,42.03,41.84,41.86,104900.0,38.617,38.617,38.4424,38.4608,104900.0
2011-03-10 14:00:00,41.86,41.95,41.85,41.88,55300.0,38.4608,38.5435,38.4516,38.4791,55300.0
2011-03-10 14:30:00,41.87,41.98,41.86,41.92,57800.0,38.4699,38.571,38.4608,38.5159,57800.0
2011-03-10 15:00:00,41.92,41.93,41.7,41.76,145100.0,38.5159,38.5251,38.3138,38.3689,145100.0
2011-03-10 15:30:00,41.76,41.9,41.73,41.76,245400.0,38.3689,38.4975,38.3413,38.3689,245400.0
2011-03-11 09:30:00,41.56,41.59,41.28,41.44,146100.0,38.1851,38.2127,37.9279,38.0749,146100.0
2011-03-11 10:00:00,41.45,41.52,41.34,41.44,140900.0,38.0841,38.1484,37.983,38.0749,140900.0
2011-03-11 10:30:00,41.44,41.62,41.36,41.62,84800.0,38.0749,38.2402,38.0014,38.2402,84800.0
2011-03-11 11:00:00,41.63,41.67,41.5,41.5,60900.0,38.2494,38.2862,38.13,38.13,60900.0
2011-03-11 11:30:00,41.51,41.7,41.51,41.66,36000.0,38.1392,38.3138,38.1392,38.277,36000.0
2011-03-11 12:00:00,41.67,41.71,41.62,41.69,82300.0,38.2862,38.3229,38.2402,38.3046,82300.0
2011-03-11 12:30:00,41.69,41.8,41.66,41.75,73700.0,38.3046,38.4056,38.277,38.3597,73700.0
2011-03-11 13:00:00,41.75,41.84,41.71,41.81,58000.0,38.3597,38.4424,38.3229,38.4148,58000.0
2011-03-11 13:30:00,41.81,41.81,41.75,41.76,35300.0,38.4148,38.4148,38.3597,38.3689,35300.0
2011-03-11 14:00:00,41.76,41.94,41.75,41.93,68800.0,38.3689,38.5343,38.3597,38.5251,68800.0
2011-03-11 14:30:00,41.94,42.0,41.89,41.9,94800.0,38.5343,38.5894,38.4883,38.4975,94800.0
2011-03-11 15:00:00,41.9,42.02,41.89,41.98,64300.0,38.4975,38.6078,38.4883,38.571,64300.0
2011-03-11 15:30:00,41.98,42.04,41.87,41.97,266200.0,38.571,38.6261,38.4699,38.5618,266200.0
2011-03-14 09:30:00,41.7,41.77,41.49,41.59,89500.0,38.3138,38.3781,38.1208,38.2127,89500.0
2011-03-14 10:00:00,41.59,41.61,41.46,41.52,158200.0,38.2127,38.2311,38.0932,38.1484,158200.0
2011-03-14 10:30:00,41.51,41.59,41.43,41.49,81700.0,38.1392,38.2127,38.0657,38.1208,81700.0
2011-03-14 11:00:00,41.49,41.54,41.42,41.48,118700.0,38.1208,38.1667,38.0565,38.1116,118700.0
2011-03-14 11:30:00,41.48,41.56,41.44,41.51,88400.0,38.1116,38.1851,38.0749,38.1392,88400.0
2011-03-14 12:00:00,41.51,41.58,41.5,41.51,43000.0,38.1392,38.2035,38.13,38.1392,43000.0
2011-03-14 12:30:00,41.5,41.55,41.45,41.5,77700.0,38.13,38.1759,38.0841,38.13,77700.0
2011-03-14 13:00:00,41.5,41.56,41.48,41.51,62200.0,38.13,38.1851,38.1116,38.1392,62200.0
2011-03-14 13:30:00,41.5,41.59,41.48,41.54,78100.0,38.13,38.2127,38.1116,38.1667,78100.0
2011-03-14 14:00:00,41.53,41.67,41.52,41.64,62900.0,38.1576,38.2862,38.1484,38.2586,62900.0
2011-03-14 14:30:00,41.64,41.64,41.53,41.58,58900.0,38.2586,38.2586,38.1576,38.2035,58900.0
2011-03-14 15:00:00,41.58,41.73,41.55,41.63,129500.0,38.2035,38.3413,38.1759,38.2494,129500.0
2011-03-14 15:30:00,41.63,41.78,41.6,41.75,223300.0,38.2494,38.3873,38.2219,38.3597,223300.0
2011-03-15 09:30:00,40.73,41.26,40.73,41.0,326500.0,37.4225,37.9095,37.4225,37.6706,326500.0
2011-03-15 10:00:00,41.0,41.43,40.99,41.41,204700.0,37.6706,38.0657,37.6614,38.0473,204700.0
2011-03-15 10:30:00,41.41,41.55,41.38,41.44,175800.0,38.0473,38.1759,38.0197,38.0749,175800.0
2011-03-15 11:00:00,41.43,41.51,41.34,41.5,153900.0,38.0657,38.1392,37.983,38.13,153900.0
2011-03-15 11:30:00,41.49,41.52,41.41,41.48,84500.0,38.1208,38.1484,38.0473,38.1116,84500.0
2011-03-15 12:00:00,41.49,41.6,41.46,41.57,87900.0,38.1208,38.2219,38.0932,38.1943,87900.0
2011-03-15 12:30:00,41.57,41.57,41.45,41.51,100500.0,38.1943,38.1943,38.0841,38.1392,100500.0
2011-03-15 13:00:00,41.5,41.53,41.4,41.43,121300.0,38.13,38.1576,38.0381,38.0657,121300.0
2011-03-15 13:30:00,41.44,41.49,41.36,41.48,86200.0,38.0749,38.1208,38.0014,38.1116,86200.0
2011-03-15 14:00:00,41.48,41.63,41.42,41.61,120600.0,38.1116,38.2494,38.0565,38.2311,120600.0
2011-03-15 14:30:00,41.61,41.74,41.58,41.64,86900.0,38.2311,38.3505,38.2035,38.2586,86900.0
2011-03-15 15:00:00,41.62,41.74,41.62,41.68,138000.0,38.2402,38.3505,38.2402,38.2954,138000.0
2011-03-15 15:30:00,41.69,41.78,41.53,41.58,374500.0,38.3046,38.3873,38.1576,38.2035,374500.0
2011-03-16 09:30:00,41.42,41.58,41.37,41.58,343400.0,38.0565,38.2035,38.0105,38.2035,343400.0
2011-03-16 10:00:00,41.58,41.78,41.56,41.62,94900.0,38.2035,38.3873,38.1851,38.2402,94900.0
2011-03-16 10:30:00,41.62,41.67,41.41,41.41,113600.0,38.2402,38.2862,38.0473,38.0473,113600.0
2011-03-16 11:00:00,41.42,41.63,41.23,41.53,353000.0,38.0565,38.2494,37.8819,38.1576,353000.0
2011-03-16 11:30:00,41.55,41.64,41.41,41.44,61700.0,38.1759,38.2586,38.0473,38.0749,61700.0
2011-03-16 12:00:00,41.45,41.47,41.26,41.46,155100.0,38.0841,38.1024,37.9095,38.0932,155100.0
2011-03-16 12:30:00,41.46,41.49,41.31,41.42,72300.0,38.0932,38.1208,37.9554,38.0565,72300.0
2011-03-16 13:00:00,41.41,41.46,41.3,41.34,148100.0,38.0473,38.0932,37.9462,37.983,148100.0
2011-03-16 13:30:00,41.34,41.38,41.28,41.3,132100.0,37.983,38.0197,37.9279,37.9462,132100.0
2011-03-16 14:00:00,41.3,41.31,41.06,41.17,320900.0,37.9462,37.9554,37.7257,37.8268,320900.0
2011-03-16 14:30:00,41.18,41.5,41.15,41.45,119000.0,37.836,38.13,37.8084,38.0841,119000.0
2011-03-16 15:00:00,41.45,41.49,41.3,41.36,142200.0,38.0841,38.1208,37.9462,38.0014,142200.0
2011-03-16 15:30:00,41.36,41.42,41.26,41.37,577200.0,38.0014,38.0565,37.9095,38.0105,577200.0
2011-03-17 09:30:00,41.89,41.99,41.6,41.6,132800.0,38.4883,38.5802,38.2219,38.2219,132800.0
2011-03-17 10:00:00,41.63,41.91,41.55,41.82,77600.0,38.2494,38.5067,38.1759,38.424,77600.0
2011-03-17 10:30:00,41.83,41.85,41.72,41.83,54100.0,38.4332,38.4516,38.3321,38.4332,54100.0
2011-03-17 11:00:00,41.82,41.9,41.65,41.67,73100.0,38.424,38.4975,38.2678,38.2862,73100.0
2011-03-17 11:30:00,41.67,41.79,41.64,41.66,64600.0,38.2862,38.3964,38.2586,38.277,64600.0
2011-03-17 12:00:00,41.67,41.76,41.62,41.76,43700.0,38.2862,38.3689,38.2402,38.3689,43700.0
2011-03-17 12:30:00,41.77,41.81,41.7,41.75,68200.0,38.3781,38.4148,38.3138,38.3597,68200.0
2011-03-17 13:00:00,41.73,41.87,41.58,41.58,47000.0,38.3413,38.4699,38.2035,38.2035,47000.0
2011-03-17 13:30:00,41.58,41.65,41.49,41.57,78100.0,38.2035,38.2678,38.1208,38.1943,78100.0
2011-03-17 14:00:00,41.56,41.64,41.49,41.62,63600.0,38.1851,38.2586,38.1208,38.2402,63600.0
2011-03-17 14:30:00,41.61,41.73,41.59,41.7,41300.0,38.2311,38.3413,38.2127,38.3138,41300.0
2011-03-17 15:00:00,41.71,41.8,41.7,41.71,89700.0,38.3229,38.4056,38.3138,38.3229,89700.0
2011-03-17 15:30:00,41.72,41.95,41.71,41.82,213600.0,38.3321,38.5435,38.3229,38.424,213600.0
2011-03-18 09:30:00,42.43,42.71,42.27,42.61,404300.0,38.9845,39.2417,38.8375,39.1499,404300.0
2011-03-18 10:00:00,42.63,42.64,42.33,42.34,88200.0,39.1682,39.1774,38.8926,38.9018,88200.0
2011-03-18 10:30:00,42.33,42.45,42.33,42.4,58700.0,38.8926,39.0028,38.8926,38.9569,58700.0
2011-03-18 11:00:00,42.4,42.58,42.27,42.27,72000.0,38.9569,39.1223,38.8375,38.8375,72000.0
2011-03-18 11:30:00,42.25,42.46,42.25,42.33,83900.0,38.8191,39.012,38.8191,38.8926,83900.0
2011-03-18 12:00:00,42.34,42.41,42.31,42.38,35100.0,38.9018,38.9661,38.8742,38.9385,35100.0
2011-03-18 12:30:00,42.37,42.4,42.29,42.29,36100.0,38.9293,38.9569,38.8558,38.8558,36100.0
2011-03-18 13:00:00,42.29,42.35,42.26,42.27,34100.0,38.8558,38.911,38.8283,38.8375,34100.0
2011-03-18 13:30:00,42.28,42.34,42.26,42.27,39000.0,38.8467,38.9018,38.8283,38.8375,39000.0
2011-03-18 14:00:00,42.27,42.27,42.1,42.19,46400.0,38.8375,38.8375,38.6813,38.764,46400.0
2011-03-18 14:30:00,42.19,42.27,42.09,42.12,57200.0,38.764,38.8375,38.6721,38.6996,57200.0
2011-03-18 15:00:00,42.13,42.18,42.08,42.15,73500.0,38.7088,38.7548,38.6629,38.7272,73500.0
2011-03-18 15:30:00,42.15,42.27,42.12,42.14,226700.0,38.7272,38.8375,38.6996,38.718,226700.0
2011-03-21 09:30:00,42.57,42.72,42.4,42.72,124700.0,39.1131,39.2509,38.9569,39.2509,124700.0
2011-03-21 10:00:00,42.73,42.89,42.62,42.82,91300.0,39.2601,39.4071,39.159,39.3428,91300.0
2011-03-21 10:30:00,42.82,42.84,42.59,42.7,58600.0,39.3428,39.3612,39.1315,39.2325,58600.0
2011-03-21 11:00:00,42.71,42.78,42.7,42.72,47100.0,39.2417,39.306,39.2325,39.2509,47100.0
2011-03-21 11:30:00,42.71,42.78,42.66,42.78,41200.0,39.2417,39.306,39.1958,39.306,41200.0
2011-03-21 12:00:00,42.77,42.86,42.74,42.83,60100.0,39.2969,39.3796,39.2693,39.352,60100.0
2011-03-21 12:30:00,42.84,42.86,42.8,42.84,34800.0,39.3612,39.3796,39.3244,39.3612,34800.0
2011-03-21 13:00:00,42.83,42.87,42.8,42.83,46900.0,39.352,39.3887,39.3244,39.352,46900.0
2011-03-21 13:30:00,42.82,42.88,42.8,42.86,29100.0,39.3428,39.3979,39.3244,39.3796,29100.0
2011-03-21 14:00:00,42.88,42.92,42.85,42.91,41300.0,39.3979,39.4347,39.3704,39.4255,41300.0
2011-03-21 14:30:00,42.9,42.92,42.84,42.86,57200.0,39.4163,39.4347,39.3612,39.3796,57200.0
2011-03-21 15:00:00,42.86,42.87,42.8,42.81,70200.0,39.3796,39.3887,39.3244,39.3336,70200.0
2011-03-21 15:30:00,42.81,42.94,42.79,42.91,202300.0,39.3336,39.4531,39.3152,39.4255,202300.0
2011-03-22 09:30:00,42.95,43.04,42.81,42.99,92800.0,39.4622,39.5449,39.3336,39.499,92800.0
2011-03-22 10:00:00,42.99,43.06,42.92,43.03,34900.0,39.499,39.5633,39.4347,39.5357,34900.0
2011-03-22 10:30:00,43.03,43.03,42.91,42.94,56700.0,39.5357,39.5357,39.4255,39.4531,56700.0
2011-03-22 11:00:00,42.94,43.02,42.94,43.02,61500.0,39.4531,39.5266,39.4531,39.5266,61500.0
2011-03-22 11:30:00,43.02,43.04,43.01,43.01,41000.0,39.5266,39.5449,39.5174,39.5174,41000.0
2011-03-22 12:00:00,43.01,43.03,43.0,43.0,34300.0,39.5174,39.5357,39.5082,39.5082,34300.0
2011-03-22 12:30:00,43.0,43.07,42.99,43.07,42800.0,39.5082,39.5725,39.499,39.5725,42800.0
2011-03-22 13:00:00,43.07,43.07,42.99,43.01,31800.0,39.5725,39.5725,39.499,39.5174,31800.0
2011-03-22 13:30:00,43.01,43.09,43.01,43.08,60300.0,39.5174,39.5909,39.5174,39.5817,60300.0
2011-03-22 14:00:00,43.08,43.08,42.99,43.05,74100.0,39.5817,39.5817,39.499,39.5541,74100.0
2011-03-22 14:30:00,43.05,43.08,43.0,43.07,54300.0,39.5541,39.5817,39.5082,39.5725,54300.0
2011-03-22 15:00:00,43.06,43.08,43.01,43.04,62600.0,39.5633,39.5817,39.5174,39.5449,62600.0
2011-03-22 15:30:00,43.04,43.05,43.01,43.01,164100.0,39.5449,39.5541,39.5174,39.5174,164100.0
2011-03-23 09:30:00,42.91,43.05,42.84,42.89,266800.0,39.4255,39.5541,39.3612,39.4071,266800.0
2011-03-23 10:00:00,42.89,42.89,42.62,42.68,358200.0,39.4071,39.4071,39.159,39.2142,358200.0
2011-03-23 10:30:00,42.68,42.76,42.63,42.68,85800.0,39.2142,39.2877,39.1682,39.2142,85800.0
2011-03-23 11:00:00,42.69,42.73,42.65,42.7,59200.0,39.2234,39.2601,39.1866,39.2325,59200.0
2011-03-23 11:30:00,42.7,42.75,42.69,42.69,58600.0,39.2325,39.2785,39.2234,39.2234,58600.0
2011-03-23 12:00:00,42.69,42.77,42.66,42.76,60400.0,39.2234,39.2969,39.1958,39.2877,60400.0
2011-03-23 12:30:00,42.76,42.79,42.72,42.75,68300.0,39.2877,39.3152,39.2509,39.2785,68300.0
2011-03-23 13:00:00,42.75,42.87,42.75,42.86,500400.0,39.2785,39.3887,39.2785,39.3796,500400.0
2011-03-23 13:30:00,42.86,43.0,42.85,42.95,167400.0,39.3796,39.5082,39.3704,39.4622,167400.0
2011-03-23 14:00:00,42.95,42.96,42.9,42.95,42300.0,39.4622,39.4714,39.4163,39.4622,42300.0
2011-03-23 14:30:00,42.94,43.08,42.91,43.03,73500.0,39.4531,39.5817,39.4255,39.5357,73500.0
2011-03-23 15:00:00,43.03,43.08,43.02,43.03,94100.0,39.5357,39.5817,39.5266,39.5357,94100.0
2011-03-23 15:30:00,43.03,43.05,42.94,42.97,346800.0,39.5357,39.5541,39.4531,39.4806,346800.0
2011-03-24 09:30:00,42.99,43.1,42.83,42.83,65600.0,39.499,39.6001,39.352,39.352,65600.0
2011-03-24 10:00:00,42.82,42.89,42.75,42.88,78900.0,39.3428,39.4071,39.2785,39.3979,78900.0
2011-03-24 10:30:00,42.88,43.05,42.85,43.05,66100.0,39.3979,39.5541,39.3704,39.5541,66100.0
2011-03-24 11:00:00,43.04,43.04,42.96,42.99,42700.0,39.5449,39.5449,39.4714,39.499,42700.0
2011-03-24 11:30:00,42.99,43.04,42.93,42.95,44100.0,39.499,39.5449,39.4439,39.4622,44100.0
2011-03-24 12:00:00,42.95,43.02,42.94,43.02,67600.0,39.4622,39.5266,39.4531,39.5266,67600.0
2011-03-24 12:30:00,43.01,43.02,42.89,42.91,51400.0,39.5174,39.5266,39.4071,39.4255,51400.0
2011-03-24 13:00:00,42.91,42.99,42.9,42.94,52600.0,39.4255,39.499,39.4163,39.4531,52600.0
2011-03-24 13:30:00,42.94,42.96,42.84,42.92,61100.0,39.4531,39.4714,39.3612,39.4347,61100.0
2011-03-24 14:00:00,42.92,42.99,42.91,42.94,62500.0,39.4347,39.499,39.4255,39.4531,62500.0
2011-03-24 14:30:00,42.94,43.02,42.94,42.99,91300.0,39.4531,39.5266,39.4531,39.499,91300.0
2011-03-24 15:00:00,43.0,43.06,42.96,43.02,144400.0,39.5082,39.5633,39.4714,39.5266,144400.0
2011-03-24 15:30:00,43.03,43.06,42.98,43.0,312400.0,39.5357,39.5633,39.4898,39.5082,312400.0
2011-03-25 09:30:00,43.04,43.04,42.89,42.95,60400.0,39.5449,39.5449,39.4071,39.4622,60400.0
2011-03-25 10:00:00,42.95,43.04,42.94,43.03,88000.0,39.4622,39.5449,39.4531,39.5357,88000.0
2011-03-25 10:30:00,43.03,43.16,43.02,43.13,74900.0,39.5357,39.6552,39.5266,39.6276,74900.0
2011-03-25 11:00:00,43.14,43.16,43.07,43.12,85700.0,39.6368,39.6552,39.5725,39.6184,85700.0
2011-03-25 11:30:00,43.11,43.15,43.09,43.13,64500.0,39.6093,39.646,39.5909,39.6276,64500.0
2011-03-25 12:00:00,43.14,43.18,43.12,43.15,73700.0,39.6368,39.6736,39.6184,39.646,73700.0
2011-03-25 12:30:00,43.15,43.15,43.06,43.1,52300.0,39.646,39.646,39.5633,39.6001,52300.0
2011-03-25 13:00:00,43.11,43.12,43.06,43.1,52500.0,39.6093,39.6184,39.5633,39.6001,52500.0
2011-03-25 13:30:00,43.09,43.15,43.05,43.07,38900.0,39.5909,39.646,39.5541,39.5725,38900.0
2011-03-25 14:00:00,43.07,43.1,43.04,43.05,73100.0,39.5725,39.6001,39.5449,39.5541,73100.0
2011-03-25 14:30:00,43.06,43.09,43.04,43.07,124500.0,39.5633,39.5909,39.5449,39.5725,124500.0
2011-03-25 15:00:00,43.07,43.11,43.05,43.08,180900.0,39.5725,39.6093,39.5541,39.5817,180900.0
2011-03-25 15:30:00,43.07,43.12,43.03,43.05,445600.0,39.5725,39.6184,39.5357,39.5541,445600.0
2011-03-28 09:30:00,43.09,43.25,43.0,43.24,55100.0,39.5909,39.7379,39.5082,39.7287,55100.0
2011-03-28 10:00:00,43.22,43.27,43.17,43.26,60300.0,39.7103,39.7563,39.6644,39.7471,60300.0
2011-03-28 10:30:00,43.25,43.26,43.14,43.16,51300.0,39.7379,39.7471,39.6368,39.6552,51300.0
2011-03-28 11:00:00,43.16,43.18,43.13,43.15,44400.0,39.6552,39.6736,39.6276,39.646,44400.0
2011-03-28 11:30:00,43.15,43.16,43.08,43.08,35400.0,39.646,39.6552,39.5817,39.5817,35400.0
2011-03-28 12:00:00,43.09,43.11,43.01,43.02,37500.0,39.5909,39.6093,39.5174,39.5266,37500.0
2011-03-28 12:30:00,43.02,43.04,43.01,43.04,11100.0,39.5266,39.5449,39.5174,39.5449,11100.0
2011-03-28 13:00:00,43.04,43.04,42.98,42.99,75000.0,39.5449,39.5449,39.4898,39.499,75000.0
2011-03-28 13:30:00,43.0,43.0,42.95,42.97,38900.0,39.5082,39.5082,39.4622,39.4806,38900.0
2011-03-28 14:00:00,42.97,42.97,42.94,42.95,32600.0,39.4806,39.4806,39.4531,39.4622,32600.0
2011-03-28 14:30:00,42.95,42.97,42.9,42.91,70500.0,39.4622,39.4806,39.4163,39.4255,70500.0
2011-03-28 15:00:00,42.9,42.92,42.88,42.9,112400.0,39.4163,39.4347,39.3979,39.4163,112400.0
2011-03-28 15:30:00,42.9,42.9,42.67,42.68,280100.0,39.4163,39.4163,39.205,39.2142,280100.0
2011-03-29 09:30:00,42.61,42.82,42.59,42.6,52300.0,39.1499,39.3428,39.1315,39.1407,52300.0
2011-03-29 10:00:00,42.6,42.7,42.52,42.66,70300.0,39.1407,39.2325,39.0672,39.1958,70300.0
2011-03-29 10:30:00,42.66,42.77,42.66,42.75,58300.0,39.1958,39.2969,39.1958,39.2785,58300.0
2011-03-29 11:00:00,42.75,42.87,42.75,42.86,37600.0,39.2785,39.3887,39.2785,39.3796,37600.0
2011-03-29 11:30:00,42.86,42.91,42.84,42.85,39100.0,39.3796,39.4255,39.3612,39.3704,39100.0
2011-03-29 12:00:00,42.86,42.88,42.83,42.83,24000.0,39.3796,39.3979,39.352,39.352,24000.0
2011-03-29 12:30:00,42.82,42.87,42.81,42.84,22700.0,39.3428,39.3887,39.3336,39.3612,22700.0
2011-03-29 13:00:00,42.84,42.9,42.84,42.85,26900.0,39.3612,39.4163,39.3612,39.3704,26900.0
2011-03-29 13:30:00,42.85,42.88,42.84,42.85,25800.0,39.3704,39.3979,39.3612,39.3704,25800.0
2011-03-29 14:00:00,42.86,42.92,42.85,42.9,34600.0,39.3796,39.4347,39.3704,39.4163,34600.0
2011-03-29 14:30:00,42.89,42.97,42.89,42.95,43300.0,39.4071,39.4806,39.4071,39.4622,43300.0
2011-03-29 15:00:00,42.95,43.0,42.94,42.97,47900.0,39.4622,39.5082,39.4531,39.4806,47900.0
2011-03-29 15:30:00,42.98,43.01,42.93,42.97,165900.0,39.4898,39.5174,39.4439,39.4806,165900.0
2011-03-30 09:30:00,43.15,43.26,43.01,43.17,65700.0,39.646,39.7471,39.5174,39.6644,65700.0
2011-03-30 10:00:00,43.17,43.18,43.05,43.12,60400.0,39.6644,39.6736,39.5541,39.6184,60400.0
2011-03-30 10:30:00,43.12,43.2,43.1,43.19,101300.0,39.6184,39.6919,39.6001,39.6828,101300.0
2011-03-30 11:00:00,43.2,43.25,43.16,43.25,108300.0,39.6919,39.7379,39.6552,39.7379,108300.0
2011-03-30 11:30:00,43.25,43.27,43.23,43.26,107400.0,39.7379,39.7563,39.7195,39.7471,107400.0
2011-03-30 12:00:00,43.25,43.28,43.21,43.24,94400.0,39.7379,39.7654,39.7011,39.7287,94400.0
2011-03-30 12:30:00,43.23,43.25,43.18,43.18,109300.0,39.7195,39.7379,39.6736,39.6736,109300.0
2011-03-30 13:00:00,43.19,43.24,43.17,43.22,162500.0,39.6828,39.7287,39.6644,39.7103,162500.0
2011-03-30 13:30:00,43.23,43.23,43.17,43.19,61200.0,39.7195,39.7195,39.6644,39.6828,61200.0
2011-03-30 14:00:00,43.19,43.19,43.13,43.14,72500.0,39.6828,39.6828,39.6276,39.6368,72500.0
2011-03-30 14:30:00,43.15,43.19,43.09,43.12,81800.0,39.646,39.6828,39.5909,39.6184,81800.0
2011-03-30 15:00:00,43.12,43.14,43.07,43.09,112900.0,39.6184,39.6368,39.5725,39.5909,112900.0
2011-03-30 15:30:00,43.09,43.15,43.0,43.0,291500.0,39.5909,39.646,39.5082,39.5082,291500.0
2011-03-31 09:30:00,42.89,43.1,42.86,43.09,88200.0,39.4071,39.6001,39.3796,39.5909,88200.0
2011-03-31 10:00:00,43.11,43.23,43.03,43.21,159400.0,39.6093,39.7195,39.5357,39.7011,159400.0
2011-03-31 10:30:00,43.21,43.29,43.2,43.28,70700.0,39.7011,39.7746,39.6919,39.7654,70700.0
2011-03-31 11:00:00,43.28,43.3,43.2,43.23,118300.0,39.7654,39.7838,39.6919,39.7195,118300.0
2011-03-31 11:30:00,43.23,43.26,43.21,43.25,113900.0,39.7195,39.7471,39.7011,39.7379,113900.0
2011-03-31 12:00:00,43.25,43.26,43.23,43.23,34700.0,39.7379,39.7471,39.7195,39.7195,34700.0
2011-03-31 12:30:00,43.23,43.25,43.18,43.2,165900.0,39.7195,39.7379,39.6736,39.6919,165900.0
2011-03-31 13:00:00,43.2,43.21,43.19,43.19,35200.0,39.6919,39.7011,39.6828,39.6828,35200.0
2011-03-31 13:30:00,43.19,43.21,43.17,43.18,70400.0,39.6828,39.7011,39.6644,39.6736,70400.0
2011-03-31 14:00:00,43.18,43.2,43.17,43.17,82100.0,39.6736,39.6919,39.6644,39.6644,82100.0
2011-03-31 14:30:00,43.18,43.18,43.15,43.17,61000.0,39.6736,39.6736,39.646,39.6644,61000.0
2011-03-31 15:00:00,43.17,43.17,43.15,43.16,52500.0,39.6644,39.6644,39.646,39.6552,52500.0
2011-03-31 15:30:00,43.16,43.17,43.02,43.08,396500.0,39.6552,39.6644,39.5266,39.5817,396500.0
2011-04-01 09:30:00,43.12,43.32,42.92,43.27,164900.0,39.6184,39.8022,39.4347,39.7563,164900.0
2011-04-01 10:00:00,43.27,43.4,43.27,43.34,115600.0,39.7563,39.8757,39.7563,39.8206,115600.0
2011-04-01 10:30:00,43.35,43.43,43.33,43.39,56500.0,39.8298,39.9033,39.8114,39.8665,56500.0
2011-04-01 11:00:00,43.4,43.45,43.38,43.45,65000.0,39.8757,39.9216,39.8573,39.9216,65000.0
2011-04-01 11:30:00,43.44,43.47,43.37,43.4,65900.0,39.9125,39.94,39.8481,39.8757,65900.0
2011-04-01 12:00:00,43.41,43.5,43.36,43.4,99000.0,39.8849,39.9676,39.839,39.8757,99000.0
2011-04-01 12:30:00,43.41,43.43,43.32,43.36,60500.0,39.8849,39.9033,39.8022,39.839,60500.0
2011-04-01 13:00:00,43.35,43.37,43.29,43.34,64400.0,39.8298,39.8481,39.7746,39.8206,64400.0
2011-04-01 13:30:00,43.33,43.39,43.33,43.38,34500.0,39.8114,39.8665,39.8114,39.8573,34500.0
2011-04-01 14:00:00,43.38,43.48,43.38,43.48,70400.0,39.8573,39.9492,39.8573,39.9492,70400.0
2011-04-01 14:30:00,43.49,43.51,43.39,43.42,134800.0,39.9584,39.9768,39.8665,39.8941,134800.0
2011-04-01 15:00:00,43.41,43.46,43.37,43.44,121500.0,39.8849,39.9308,39.8481,39.9125,121500.0
2011-04-01 15:30:00,43.43,43.53,43.42,43.48,358400.0,39.9033,39.9951,39.8941,39.9492,358400.0
2011-04-04 09:30:00,43.38,43.81,43.33,43.75,206700.0,39.8573,40.2524,39.8114,40.1973,206700.0
2011-04-04 10:00:00,43.75,43.84,43.73,43.8,82400.0,40.1973,40.28,40.1789,40.2432,82400.0
2011-04-04 10:30:00,43.81,43.82,43.66,43.71,70100.0,40.2524,40.2616,40.1146,40.1605,70100.0
2011-04-04 11:00:00,43.71,43.72,43.66,43.7,60000.0,40.1605,40.1697,40.1146,40.1513,60000.0
2011-04-04 11:30:00,43.7,43.73,43.6,43.66,118300.0,40.1513,40.1789,40.0595,40.1146,118300.0
2011-04-04 12:00:00,43.66,43.73,43.66,43.68,70800.0,40.1146,40.1789,40.1146,40.133,70800.0
2011-04-04 12:30:00,43.67,43.71,43.64,43.66,53300.0,40.1238,40.1605,40.0962,40.1146,53300.0
2011-04-04 13:00:00,43.66,43.69,43.65,43.67,34200.0,40.1146,40.1422,40.1054,40.1238,34200.0
2011-04-04 13:30:00,43.68,43.68,43.59,43.64,48400.0,40.133,40.133,40.0503,40.0962,48400.0
2011-04-04 14:00:00,43.63,43.63,43.58,43.61,55900.0,40.087,40.087,40.0411,40.0686,55900.0
2011-04-04 14:30:00,43.61,43.63,43.6,43.61,42600.0,40.0686,40.087,40.0595,40.0686,42600.0
2011-04-04 15:00:00,43.62,43.65,43.61,43.64,86600.0,40.0778,40.1054,40.0686,40.0962,86600.0
2011-04-04 15:30:00,43.63,43.68,43.6,43.65,155600.0,40.087,40.133,40.0595,40.1054,155600.0
2011-04-05 09:30:00,43.58,43.79,43.57,43.7,122000.0,40.0411,40.234,40.0319,40.1513,122000.0
2011-04-05 10:00:00,43.7,43.75,43.64,43.67,66400.0,40.1513,40.1973,40.0962,40.1238,66400.0
2011-04-05 10:30:00,43.68,43.73,43.62,43.66,66700.0,40.133,40.1789,40.0778,40.1146,66700.0
2011-04-05 11:00:00,43.66,43.74,43.64,43.64,74500.0,40.1146,40.1881,40.0962,40.0962,74500.0
2011-04-05 11:30:00,43.64,43.7,43.62,43.69,117400.0,40.0962,40.1513,40.0778,40.1422,117400.0
2011-04-05 12:00:00,43.69,43.78,43.69,43.75,86800.0,40.1422,40.2248,40.1422,40.1973,86800.0
2011-04-05 12:30:00,43.74,43.77,43.64,43.65,448500.0,40.1881,40.2157,40.0962,40.1054,448500.0
2011-04-05 13:00:00,43.65,43.65,43.55,43.58,124600.0,40.1054,40.1054,40.0135,40.0411,124600.0
2011-04-05 13:30:00,43.59,43.62,43.55,43.57,39100.0,40.0503,40.0778,40.0135,40.0319,39100.0
2011-04-05 14:00:00,43.57,43.62,43.54,43.61,49900.0,40.0319,40.0778,40.0043,40.0686,49900.0
2011-04-05 14:30:00,43.62,43.63,43.51,43.54,65000.0,40.0778,40.087,39.9768,40.0043,65000.0
2011-04-05 15:00:00,43.54,43.56,43.46,43.54,74400.0,40.0043,40.0227,39.9308,40.0043,74400.0
2011-04-05 15:30:00,43.54,43.55,43.4,43.41,152900.0,40.0043,40.0135,39.8757,39.8849,152900.0
2011-04-06 09:30:00,43.52,43.75,43.52,43.56,55800.0,39.986,40.1973,39.986,40.0227,55800.0
2011-04-06 10:00:00,43.56,43.59,43.48,43.59,113800.0,40.0227,40.0503,39.9492,40.0503,113800.0
2011-04-06 10:30:00,43.59,43.67,43.54,43.64,59300.0,40.0503,40.1238,40.0043,40.0962,59300.0
2011-04-06 11:00:00,43.65,43.68,43.59,43.66,92900.0,40.1054,40.133,40.0503,40.1146,92900.0
2011-04-06 11:30:00,43.67,43.68,43.59,43.6,57900.0,40.1238,40.133,40.0503,40.0595,57900.0
2011-04-06 12:00:00,43.6,43.61,43.52,43.54,53000.0,40.0595,40.0686,39.986,40.0043,53000.0
2011-04-06 12:30:00,43.54,43.58,43.51,43.54,41000.0,40.0043,40.0411,39.9768,40.0043,41000.0
2011-04-06 13:00:00,43.54,43.62,43.54,43.6,34000.0,40.0043,40.0778,40.0043,40.0595,34000.0
2011-04-06 13:30:00,43.61,43.62,43.56,43.58,46000.0,40.0686,40.0778,40.0227,40.0411,46000.0
2011-04-06 14:00:00,43.57,43.62,43.53,43.6,52800.0,40.0319,40.0778,39.9951,40.0595,52800.0
2011-04-06 14:30:00,43.59,43.65,43.59,43.6,57700.0,40.0503,40.1054,40.0503,40.0595,57700.0
2011-04-06 15:00:00,43.61,43.68,43.6,43.64,141600.0,40.0686,40.133,40.0595,40.0962,141600.0
2011-04-06 15:30:00,43.65,43.67,43.63,43.67,229500.0,40.1054,40.1238,40.087,40.1238,229500.0
2011-04-07 09:30:00,43.55,43.67,43.38,43.53,59400.0,40.0135,40.1238,39.8573,39.9951,59400.0
2011-04-07 10:00:00,43.53,43.62,43.52,43.52,43900.0,39.9951,40.0778,39.986,39.986,43900.0
2011-04-07 10:30:00,43.53,43.54,43.23,43.39,78200.0,39.9951,40.0043,39.7195,39.8665,78200.0
2011-04-07 11:00:00,43.4,43.43,43.26,43.28,68000.0,39.8757,39.9033,39.7471,39.7654,68000.0
2011-04-07 11:30:00,43.28,43.29,43.08,43.19,92900.0,39.7654,39.7746,39.5817,39.6828,92900.0
2011-04-07 12:00:00,43.19,43.26,43.12,43.23,91800.0,39.6828,39.7471,39.6184,39.7195,91800.0
2011-04-07 12:30:00,43.23,43.34,43.23,43.31,27400.0,39.7195,39.8206,39.7195,39.793,27400.0
2011-04-07 13:00:00,43.31,43.33,43.26,43.27,62700.0,39.793,39.8114,39.7471,39.7563,62700.0
2011-04-07 13:30:00,43.27,43.29,43.22,43.25,43100.0,39.7563,39.7746,39.7103,39.7379,43100.0
2011-04-07 14:00:00,43.26,43.29,43.24,43.25,41000.0,39.7471,39.7746,39.7287,39.7379,41000.0
2011-04-07 14:30:00,43.24,43.33,43.24,43.27,52900.0,39.7287,39.8114,39.7287,39.7563,52900.0
2011-04-07 15:00:00,43.28,43.38,43.25,43.33,102300.0,39.7654,39.8573,39.7379,39.8114,102300.0
2011-04-07 15:30:00,43.34,43.37,43.32,43.34,210600.0,39.8206,39.8481,39.8022,39.8206,210600.0
2011-04-08 09:30:00,43.43,43.59,43.37,43.45,25200.0,39.9033,40.0503,39.8481,39.9216,25200.0
2011-04-08 10:00:00,43.45,43.46,43.23,43.26,36900.0,39.9216,39.9308,39.7195,39.7471,36900.0
2011-04-08 10:30:00,43.26,43.31,43.22,43.22,29400.0,39.7471,39.793,39.7103,39.7103,29400.0
2011-04-08 11:00:00,43.21,43.27,43.16,43.24,77600.0,39.7011,39.7563,39.6552,39.7287,77600.0
2011-04-08 11:30:00,43.25,43.36,43.24,43.28,27400.0,39.7379,39.839,39.7287,39.7654,27400.0
2011-04-08 12:00:00,43.29,43.33,43.28,43.29,26800.0,39.7746,39.8114,39.7654,39.7746,26800.0
2011-04-08 12:30:00,43.3,43.34,43.22,43.23,28800.0,39.7838,39.8206,39.7103,39.7195,28800.0
2011-04-08 13:00:00,43.23,43.28,43.23,43.26,28200.0,39.7195,39.7654,39.7195,39.7471,28200.0
2011-04-08 13:30:00,43.25,43.25,43.21,43.22,25900.0,39.7379,39.7379,39.7011,39.7103,25900.0
2011-04-08 14:00:00,43.21,43.22,43.1,43.11,47900.0,39.7011,39.7103,39.6001,39.6093,47900.0
2011-04-08 14:30:00,43.12,43.12,42.95,43.0,68100.0,39.6184,39.6184,39.4622,39.5082,68100.0
2011-04-08 15:00:00,43.0,43.04,42.97,43.0,93300.0,39.5082,39.5449,39.4806,39.5082,93300.0
2011-04-08 15:30:00,42.99,43.1,42.99,43.01,184300.0,39.499,39.6001,39.499,39.5174,184300.0
2011-04-11 09:30:00,43.0,43.28,42.79,43.22,55500.0,39.5082,39.7654,39.3152,39.7103,55500.0
2011-04-11 10:00:00,43.23,43.24,43.09,43.14,38100.0,39.7195,39.7287,39.5909,39.6368,38100.0
2011-04-11 10:30:00,43.13,43.23,43.1,43.17,39200.0,39.6276,39.7195,39.6001,39.6644,39200.0
2011-04-11 11:00:00,43.18,43.21,43.15,43.16,22400.0,39.6736,39.7011,39.646,39.6552,22400.0
2011-04-11 11:30:00,43.16,43.23,43.13,43.18,23400.0,39.6552,39.7195,39.6276,39.6736,23400.0
2011-04-11 12:00:00,43.19,43.21,43.14,43.18,17600.0,39.6828,39.7011,39.6368,39.6736,17600.0
2011-04-11 12:30:00,43.17,43.17,43.06,43.09,23800.0,39.6644,39.6644,39.5633,39.5909,23800.0
2011-04-11 13:00:00,43.08,43.12,43.05,43.12,39000.0,39.5817,39.6184,39.5541,39.6184,39000.0
2011-04-11 13:30:00,43.12,43.16,43.04,43.09,51300.0,39.6184,39.6552,39.5449,39.5909,51300.0
2011-04-11 14:00:00,43.09,43.12,43.06,43.08,32400.0,39.5909,39.6184,39.5633,39.5817,32400.0
2011-04-11 14:30:00,43.08,43.08,42.97,42.99,56400.0,39.5817,39.5817,39.4806,39.499,56400.0
2011-04-11 15:00:00,43.0,43.01,42.91,42.99,79600.0,39.5082,39.5174,39.4255,39.499,79600.0
2011-04-11 15:30:00,42.99,43.05,42.98,43.01,126000.0,39.499,39.5541,39.4898,39.5174,126000.0
2011-04-12 09:30:00,42.8,42.9,42.71,42.73,64200.0,39.3244,39.4163,39.2417,39.2601,64200.0
2011-04-12 10:00:00,42.74,42.78,42.62,42.72,33600.0,39.2693,39.306,39.159,39.2509,33600.0
2011-04-12 10:30:00,42.72,42.74,42.5,42.51,37400.0,39.2509,39.2693,39.0488,39.058,37400.0
2011-04-12 11:00:00,42.51,42.54,42.47,42.51,47800.0,39.058,39.0855,39.0212,39.058,47800.0
2011-04-12 11:30:00,42.51,42.51,42.41,42.42,41600.0,39.058,39.058,38.9661,38.9753,41600.0
2011-04-12 12:00:00,42.44,42.49,42.41,42.49,50400.0,38.9937,39.0396,38.9661,39.0396,50400.0
2011-04-12 12:30:00,42.48,42.55,42.42,42.5,29500.0,39.0304,39.0947,38.9753,39.0488,29500.0
2011-04-12 13:00:00,42.5,42.58,42.5,42.58,35200.0,39.0488,39.1223,39.0488,39.1223,35200.0
2011-04-12 13:30:00,42.59,42.61,42.47,42.59,52300.0,39.1315,39.1499,39.0212,39.1315,52300.0
2011-04-12 14:00:00,42.59,42.7,42.57,42.67,46500.0,39.1315,39.2325,39.1131,39.205,46500.0
2011-04-12 14:30:00,42.68,42.69,42.54,42.54,47100.0,39.2142,39.2234,39.0855,39.0855,47100.0
2011-04-12 15:00:00,42.55,42.57,42.47,42.49,80400.0,39.0947,39.1131,39.0212,39.0396,80400.0
2011-04-12 15:30:00,42.49,42.58,42.46,42.53,203500.0,39.0396,39.1223,39.012,39.0764,203500.0
2011-04-13 09:30:00,42.62,42.77,42.6,42.63,63600.0,39.159,39.2969,39.1407,39.1682,63600.0
2011-04-13 10:00:00,42.62,42.65,42.51,42.63,48100.0,39.159,39.1866,39.058,39.1682,48100.0
2011-04-13 10:30:00,42.63,42.65,42.54,42.61,41300.0,39.1682,39.1866,39.0855,39.1499,41300.0
2011-04-13 11:00:00,42.61,42.61,42.52,42.53,45200.0,39.1499,39.1499,39.0672,39.0764,45200.0
2011-04-13 11:30:00,42.53,42.56,42.5,42.51,49200.0,39.0764,39.1039,39.0488,39.058,49200.0
2011-04-13 12:00:00,42.51,42.58,42.51,42.53,39100.0,39.058,39.1223,39.058,39.0764,39100.0
2011-04-13 12:30:00,42.53,42.53,42.43,42.48,41600.0,39.0764,39.0764,38.9845,39.0304,41600.0
2011-04-13 13:00:00,42.48,42.52,42.46,42.47,34400.0,39.0304,39.0672,39.012,39.0212,34400.0
2011-04-13 13:30:00,42.48,42.52,42.38,42.39,40100.0,39.0304,39.0672,38.9385,38.9477,40100.0
2011-04-13 14:00:00,42.4,42.48,42.35,42.47,49300.0,38.9569,39.0304,38.911,39.0212,49300.0
2011-04-13 14:30:00,42.46,42.54,42.43,42.48,57600.0,39.012,39.0855,38.9845,39.0304,57600.0
2011-04-13 15:00:00,42.49,42.6,42.48,42.48,81800.0,39.0396,39.1407,39.0304,39.0304,81800.0
2011-04-13 15:30:00,42.48,42.51,42.38,42.41,185200.0,39.0304,39.058,38.9385,38.9661,185200.0
2011-04-14 09:30:00,42.05,42.2,41.94,42.12,83000.0,38.6353,38.7731,38.5343,38.6996,83000.0
2011-04-14 10:00:00,42.11,42.24,42.04,42.21,49800.0,38.6905,38.8099,38.6261,38.7823,49800.0
2011-04-14 10:30:00,42.22,42.24,42.11,42.11,47300.0,38.7915,38.8099,38.6905,38.6905,47300.0
2011-04-14 11:00:00,42.12,42.2,42.08,42.15,28700.0,38.6996,38.7731,38.6629,38.7272,28700.0
2011-04-14 11:30:00,42.16,42.2,42.09,42.16,57600.0,38.7364,38.7731,38.6721,38.7364,57600.0
2011-04-14 12:00:00,42.16,42.24,42.15,42.21,51800.0,38.7364,38.8099,38.7272,38.7823,51800.0
2011-04-14 12:30:00,42.23,42.27,42.19,42.24,19500.0,38.8007,38.8375,38.764,38.8099,19500.0
2011-04-14 13:00:00,42.24,42.26,42.12,42.15,24700.0,38.8099,38.8283,38.6996,38.7272,24700.0
2011-04-14 13:30:00,42.17,42.17,42.1,42.1,24600.0,38.7456,38.7456,38.6813,38.6813,24600.0
2011-04-14 14:00:00,42.11,42.17,42.09,42.16,32000.0,38.6905,38.7456,38.6721,38.7364,32000.0
2011-04-14 14:30:00,42.16,42.2,42.14,42.17,36500.0,38.7364,38.7731,38.718,38.7456,36500.0
2011-04-14 15:00:00,42.18,42.31,42.16,42.3,72100.0,38.7548,38.8742,38.7364,38.865,72100.0
2011-04-14 15:30:00,42.31,42.34,42.2,42.23,218500.0,38.8742,38.9018,38.7731,38.8007,218500.0
2011-04-15 09:30:00,42.36,42.43,42.16,42.29,221100.0,38.9202,38.9845,38.7364,38.8558,221100.0
2011-04-15 10:00:00,42.3,42.37,42.2,42.21,63400.0,38.865,38.9293,38.7731,38.7823,63400.0
2011-04-15 10:30:00,42.22,42.3,42.19,42.25,60500.0,38.7915,38.865,38.764,38.8191,60500.0
2011-04-15 11:00:00,42.26,42.34,42.21,42.32,35600.0,38.8283,38.9018,38.7823,38.8834,35600.0
2011-04-15 11:30:00,42.33,42.37,42.31,42.33,31100.0,38.8926,38.9293,38.8742,38.8926,31100.0
2011-04-15 12:00:00,42.33,42.47,42.33,42.4,61900.0,38.8926,39.0212,38.8926,38.9569,61900.0
2011-04-15 12:30:00,42.4,42.46,42.38,42.46,36000.0,38.9569,39.012,38.9385,39.012,36000.0
2011-04-15 13:00:00,42.47,42.48,42.41,42.43,22400.0,39.0212,39.0304,38.9661,38.9845,22400.0
2011-04-15 13:30:00,42.43,42.49,42.42,42.42,38500.0,38.9845,39.0396,38.9753,38.9753,38500.0
2011-04-15 14:00:00,42.41,42.49,42.41,42.47,25000.0,38.9661,39.0396,38.9661,39.0212,25000.0
2011-04-15 14:30:00,42.48,42.49,42.45,42.46,26600.0,39.0304,39.0396,39.0028,39.012,26600.0
2011-04-15 15:00:00,42.47,42.48,42.37,42.43,41200.0,39.0212,39.0304,38.9293,38.9845,41200.0
2011-04-15 15:30:00,42.43,42.48,42.38,42.45,173600.0,38.9845,39.0304,38.9385,39.0028,173600.0
2011-04-18 09:30:00,42.0,42.06,41.78,41.93,125000.0,38.5894,38.6445,38.3873,38.5251,125000.0
2011-04-18 10:00:00,41.92,42.08,41.82,42.03,118100.0,38.5159,38.6629,38.424,38.617,118100.0
2011-04-18 10:30:00,42.04,42.13,41.94,41.97,106300.0,38.6261,38.7088,38.5343,38.5618,106300.0
2011-04-18 11:00:00,41.96,42.1,41.94,42.05,81900.0,38.5526,38.6813,38.5343,38.6353,81900.0
2011-04-18 11:30:00,42.06,42.09,42.02,42.06,35500.0,38.6445,38.6721,38.6078,38.6445,35500.0
2011-04-18 12:00:00,42.05,42.07,41.93,41.97,50500.0,38.6353,38.6537,38.5251,38.5618,50500.0
2011-04-18 12:30:00,41.97,41.99,41.94,41.98,33200.0,38.5618,38.5802,38.5343,38.571,33200.0
2011-04-18 13:00:00,41.97,41.98,41.89,41.89,33700.0,38.5618,38.571,38.4883,38.4883,33700.0
2011-04-18 13:30:00,41.89,42.03,41.88,42.02,39600.0,38.4883,38.617,38.4791,38.6078,39600.0
2011-04-18 14:00:00,42.01,42.04,41.96,42.02,51100.0,38.5986,38.6261,38.5526,38.6078,51100.0
2011-04-18 14:30:00,42.03,42.2,42.03,42.16,92000.0,38.617,38.7731,38.617,38.7364,92000.0
2011-04-18 15:00:00,42.16,42.27,42.08,42.2,70500.0,38.7364,38.8375,38.6629,38.7731,70500.0
2011-04-18 15:30:00,42.2,42.25,42.11,42.13,214000.0,38.7731,38.8191,38.6905,38.7088,214000.0
2011-04-19 09:30:00,42.15,42.26,42.09,42.18,52100.0,38.7272,38.8283,38.6721,38.7548,52100.0
2011-04-19 10:00:00,42.16,42.16,42.05,42.12,34000.0,38.7364,38.7364,38.6353,38.6996,34000.0
2011-04-19 10:30:00,42.11,42.13,42.02,42.05,54400.0,38.6905,38.7088,38.6078,38.6353,54400.0
2011-04-19 11:00:00,42.05,42.05,41.95,41.96,43100.0,38.6353,38.6353,38.5435,38.5526,43100.0
2011-04-19 11:30:00,41.95,42.01,41.92,41.97,46400.0,38.5435,38.5986,38.5159,38.5618,46400.0
2011-04-19 12:00:00,41.97,42.03,41.94,41.97,21600.0,38.5618,38.617,38.5343,38.5618,21600.0
2011-04-19 12:30:00,41.96,42.05,41.89,42.01,70400.0,38.5526,38.6353,38.4883,38.5986,70400.0
2011-04-19 13:00:00,42.01,42.05,41.98,42.05,19400.0,38.5986,38.6353,38.571,38.6353,19400.0
2011-04-19 13:30:00,42.03,42.1,42.01,42.05,26700.0,38.617,38.6813,38.5986,38.6353,26700.0
2011-04-19 14:00:00,42.06,42.09,42.01,42.01,19800.0,38.6445,38.6721,38.5986,38.5986,19800.0
2011-04-19 14:30:00,42.01,42.09,42.0,42.08,35600.0,38.5986,38.6721,38.5894,38.6629,35600.0
2011-04-19 15:00:00,42.07,42.1,42.06,42.07,43700.0,38.6537,38.6813,38.6445,38.6537,43700.0
2011-04-19 15:30:00,42.07,42.13,42.07,42.1,158100.0,38.6537,38.7088,38.6537,38.6813,158100.0
2011-04-20 09:30:00,42.56,42.7,42.41,42.59,55100.0,39.1039,39.2325,38.9661,39.1315,55100.0
2011-04-20 10:00:00,42.59,42.67,42.54,42.63,70900.0,39.1315,39.205,39.0855,39.1682,70900.0
2011-04-20 10:30:00,42.63,42.7,42.63,42.67,75500.0,39.1682,39.2325,39.1682,39.205,75500.0
2011-04-20 11:00:00,42.67,42.79,42.64,42.77,62800.0,39.205,39.3152,39.1774,39.2969,62800.0
2011-04-20 11:30:00,42.77,42.81,42.72,42.79,43600.0,39.2969,39.3336,39.2509,39.3152,43600.0
2011-04-20 12:00:00,42.79,42.83,42.76,42.8,57800.0,39.3152,39.352,39.2877,39.3244,57800.0
2011-04-20 12:30:00,42.8,42.89,42.76,42.78,109100.0,39.3244,39.4071,39.2877,39.306,109100.0
2011-04-20 13:00:00,42.79,42.81,42.75,42.77,97700.0,39.3152,39.3336,39.2785,39.2969,97700.0
2011-04-20 13:30:00,42.76,42.85,42.72,42.83,91200.0,39.2877,39.3704,39.2509,39.352,91200.0
2011-04-20 14:00:00,42.82,42.82,42.73,42.73,39900.0,39.3428,39.3428,39.2601,39.2601,39900.0
2011-04-20 14:30:00,42.73,42.82,42.73,42.76,48100.0,39.2601,39.3428,39.2601,39.2877,48100.0
2011-04-20 15:00:00,42.76,42.84,42.73,42.84,160800.0,39.2877,39.3612,39.2601,39.3612,160800.0
2011-04-20 15:30:00,42.85,42.87,42.78,42.81,432900.0,39.3704,39.3887,39.306,39.3336,432900.0
2011-04-21 09:30:00,42.96,43.04,42.77,43.01,99500.0,39.4714,39.5449,39.2969,39.5174,99500.0
2011-04-21 10:00:00,42.98,43.27,42.94,43.25,136400.0,39.4898,39.7563,39.4531,39.7379,136400.0
2011-04-21 10:30:00,43.25,43.26,43.17,43.21,71600.0,39.7379,39.7471,39.6644,39.7011,71600.0
2011-04-21 11:00:00,43.22,43.3,43.21,43.29,61200.0,39.7103,39.7838,39.7011,39.7746,61200.0
2011-04-21 11:30:00,43.28,43.3,43.23,43.24,60100.0,39.7654,39.7838,39.7195,39.7287,60100.0
2011-04-21 12:00:00,43.24,43.27,43.24,43.24,57900.0,39.7287,39.7563,39.7287,39.7287,57900.0
2011-04-21 12:30:00,43.24,43.26,43.23,43.25,56300.0,39.7287,39.7471,39.7195,39.7379,56300.0
2011-04-21 13:00:00,43.24,43.27,43.23,43.24,71900.0,39.7287,39.7563,39.7195,39.7287,71900.0
2011-04-21 13:30:00,43.23,43.27,43.21,43.26,37200.0,39.7195,39.7563,39.7011,39.7471,37200.0
2011-04-21 14:00:00,43.25,43.27,43.24,43.27,55300.0,39.7379,39.7563,39.7287,39.7563,55300.0
2011-04-21 14:30:00,43.26,43.26,43.16,43.17,56800.0,39.7471,39.7471,39.6552,39.6644,56800.0
2011-04-21 15:00:00,43.17,43.25,43.16,43.25,52100.0,39.6644,39.7379,39.6552,39.7379,52100.0
2011-04-21 15:30:00,43.24,43.31,43.24,43.25,247200.0,39.7287,39.793,39.7287,39.7379,247200.0
2011-04-25 09:30:00,43.38,43.38,43.14,43.29,70900.0,39.8573,39.8573,39.6368,39.7746,70900.0
2011-04-25 10:00:00,43.29,43.31,43.12,43.19,59200.0,39.7746,39.793,39.6184,39.6828,59200.0
2011-04-25 10:30:00,43.16,43.19,43.1,43.14,48800.0,39.6552,39.6828,39.6001,39.6368,48800.0
2011-04-25 11:00:00,43.14,43.16,43.08,43.12,31700.0,39.6368,39.6552,39.5817,39.6184,31700.0
2011-04-25 11:30:00,43.12,43.21,43.12,43.18,21400.0,39.6184,39.7011,39.6184,39.6736,21400.0
2011-04-25 12:00:00,43.19,43.23,43.18,43.19,23700.0,39.6828,39.7195,39.6736,39.6828,23700.0
2011-04-25 12:30:00,43.19,43.21,43.18,43.18,18900.0,39.6828,39.7011,39.6736,39.6736,18900.0
2011-04-25 13:00:00,43.19,43.2,43.17,43.18,19600.0,39.6828,39.6919,39.6644,39.6736,19600.0
2011-04-25 13:30:00,43.18,43.21,43.16,43.17,38200.0,39.6736,39.7011,39.6552,39.6644,38200.0
2011-04-25 14:00:00,43.17,43.2,43.16,43.18,47300.0,39.6644,39.6919,39.6552,39.6736,47300.0
2011-04-25 14:30:00,43.18,43.2,43.17,43.18,40900.0,39.6736,39.6919,39.6644,39.6736,40900.0
2011-04-25 15:00:00,43.18,43.2,43.15,43.2,48700.0,39.6736,39.6919,39.646,39.6919,48700.0
2011-04-25 15:30:00,43.19,43.2,43.13,43.15,168600.0,39.6828,39.6919,39.6276,39.646,168600.0
2011-04-26 09:30:00,43.32,43.41,43.24,43.37,66800.0,39.8022,39.8849,39.7287,39.8481,66800.0
2011-04-26 10:00:00,43.37,43.39,43.28,43.33,89200.0,39.8481,39.8665,39.7654,39.8114,89200.0
2011-04-26 10:30:00,43.33,43.37,43.3,43.31,98300.0,39.8114,39.8481,39.7838,39.793,98300.0
2011-04-26 11:00:00,43.31,43.32,43.27,43.29,73000.0,39.793,39.8022,39.7563,39.7746,73000.0
2011-04-26 11:30:00,43.3,43.31,43.27,43.29,140800.0,39.7838,39.793,39.7563,39.7746,140800.0
2011-04-26 12:00:00,43.29,43.29,43.23,43.24,53700.0,39.7746,39.7746,39.7195,39.7287,53700.0
2011-04-26 12:30:00,43.23,43.27,43.22,43.24,48000.0,39.7195,39.7563,39.7103,39.7287,48000.0
2011-04-26 13:00:00,43.24,43.27,43.23,43.27,29000.0,39.7287,39.7563,39.7195,39.7563,29000.0
2011-04-26 13:30:00,43.27,43.27,43.19,43.2,42700.0,39.7563,39.7563,39.6828,39.6919,42700.0
2011-04-26 14:00:00,43.19,43.21,43.18,43.2,54500.0,39.6828,39.7011,39.6736,39.6919,54500.0
2011-04-26 14:30:00,43.2,43.22,43.18,43.2,58200.0,39.6919,39.7103,39.6736,39.6919,58200.0
2011-04-26 15:00:00,43.2,43.22,43.18,43.19,83400.0,39.6919,39.7103,39.6736,39.6828,83400.0
2011-04-26 15:30:00,43.2,43.24,43.17,43.21,271800.0,39.6919,39.7287,39.6644,39.7011,271800.0
2011-04-27 09:30:00,43.38,43.41,43.2,43.32,63900.0,39.8573,39.8849,39.6919,39.8022,63900.0
2011-04-27 10:00:00,43.32,43.32,43.19,43.24,74600.0,39.8022,39.8022,39.6828,39.7287,74600.0
2011-04-27 10:30:00,43.24,43.25,43.16,43.18,45000.0,39.7287,39.7379,39.6552,39.6736,45000.0
2011-04-27 11:00:00,43.18,43.25,43.17,43.21,36100.0,39.6736,39.7379,39.6644,39.7011,36100.0
2011-04-27 11:30:00,43.21,43.22,43.15,43.19,41000.0,39.7011,39.7103,39.646,39.6828,41000.0
2011-04-27 12:00:00,43.19,43.21,43.14,43.16,50000.0,39.6828,39.7011,39.6368,39.6552,50000.0
2011-04-27 12:30:00,43.17,43.2,43.12,43.18,97200.0,39.6644,39.6919,39.6184,39.6736,97200.0
2011-04-27 13:00:00,43.19,43.22,43.14,43.15,65700.0,39.6828,39.7103,39.6368,39.646,65700.0
2011-04-27 13:30:00,43.16,43.23,43.15,43.22,61900.0,39.6552,39.7195,39.646,39.7103,61900.0
2011-04-27 14:00:00,43.22,43.23,43.12,43.12,60900.0,39.7103,39.7195,39.6184,39.6184,60900.0
2011-04-27 14:30:00,43.14,43.23,43.12,43.2,1027400.0,39.6368,39.7195,39.6184,39.6919,1027400.0
2011-04-27 15:00:00,43.21,43.25,43.19,43.25,300400.0,39.7011,39.7379,39.6828,39.7379,300400.0
2011-04-27 15:30:00,43.25,43.32,43.22,43.3,700800.0,39.7379,39.8022,39.7103,39.7838,700800.0
2011-04-28 09:30:00,43.3,43.72,43.18,43.66,82900.0,39.7838,40.1697,39.6736,40.1146,82900.0
2011-04-28 10:00:00,43.67,43.82,43.66,43.81,103300.0,40.1238,40.2616,40.1146,40.2524,103300.0
2011-04-28 10:30:00,43.81,43.89,43.77,43.85,57300.0,40.2524,40.3259,40.2157,40.2892,57300.0
2011-04-28 11:00:00,43.86,43.97,43.86,43.95,60100.0,40.2983,40.3994,40.2983,40.381,60100.0
2011-04-28 11:30:00,43.93,43.94,43.83,43.93,47800.0,40.3627,40.3719,40.2708,40.3627,47800.0
2011-04-28 12:00:00,43.93,44.0,43.87,44.0,63900.0,40.3627,40.427,40.3075,40.427,63900.0
2011-04-28 12:30:00,44.0,44.0,43.94,43.97,67600.0,40.427,40.427,40.3719,40.3994,67600.0
2011-04-28 13:00:00,43.97,43.99,43.91,43.98,61800.0,40.3994,40.4178,40.3443,40.4086,61800.0
2011-04-28 13:30:00,43.97,44.04,43.92,44.01,84200.0,40.3994,40.4637,40.3535,40.4362,84200.0
2011-04-28 14:00:00,44.02,44.02,43.96,43.98,91900.0,40.4454,40.4454,40.3902,40.4086,91900.0
2011-04-28 14:30:00,43.97,44.04,43.97,43.99,107100.0,40.3994,40.4637,40.3994,40.4178,107100.0
2011-04-28 15:00:00,43.98,44.08,43.98,44.07,86800.0,40.4086,40.5005,40.4086,40.4913,86800.0
2011-04-28 15:30:00,44.08,44.13,44.02,44.05,326800.0,40.5005,40.5464,40.4454,40.4729,326800.0
2011-04-29 09:30:00,44.05,44.31,44.0,44.22,66300.0,40.4729,40.7118,40.427,40.6291,66300.0
2011-04-29 10:00:00,44.21,44.37,44.21,44.35,60700.0,40.6199,40.7669,40.6199,40.7486,60700.0
2011-04-29 10:30:00,44.35,44.4,44.31,44.39,55300.0,40.7486,40.7945,40.7118,40.7853,55300.0
2011-04-29 11:00:00,44.39,44.41,44.33,44.33,31400.0,40.7853,40.8037,40.7302,40.7302,31400.0
2011-04-29 11:30:00,44.33,44.43,44.32,44.39,61800.0,40.7302,40.8221,40.721,40.7853,61800.0
2011-04-29 12:00:00,44.39,44.45,44.38,44.44,32800.0,40.7853,40.8404,40.7761,40.8312,32800.0
2011-04-29 12:30:00,44.45,44.46,44.42,44.45,32400.0,40.8404,40.8496,40.8129,40.8404,32400.0
2011-04-29 13:00:00,44.46,44.46,44.34,44.38,50900.0,40.8496,40.8496,40.7394,40.7761,50900.0
2011-04-29 13:30:00,44.37,44.46,44.37,44.37,45300.0,40.7669,40.8496,40.7669,40.7669,45300.0
2011-04-29 14:00:00,44.37,44.39,44.32,44.39,39500.0,40.7669,40.7853,40.721,40.7853,39500.0
2011-04-29 14:30:00,44.38,44.39,44.24,44.32,74300.0,40.7761,40.7853,40.6475,40.721,74300.0
2011-04-29 15:00:00,44.32,44.32,44.15,44.19,95300.0,40.721,40.721,40.5648,40.6016,95300.0
2011-04-29 15:30:00,44.19,44.36,44.18,44.25,245800.0,40.6016,40.7577,40.5924,40.6567,245800.0
2011-05-02 09:30:00,43.34,43.35,42.65,43.01,318500.0,39.8206,39.8298,39.1866,39.5174,318500.0
2011-05-02 10:00:00,43.0,43.3,42.88,43.2,160900.0,39.5082,39.7838,39.3979,39.6919,160900.0
2011-05-02 10:30:00,43.19,43.27,43.13,43.13,158500.0,39.6828,39.7563,39.6276,39.6276,158500.0
2011-05-02 11:00:00,43.14,43.26,43.1,43.22,150800.0,39.6368,39.7471,39.6001,39.7103,150800.0
2011-05-02 11:30:00,43.23,43.25,43.17,43.24,86100.0,39.7195,39.7379,39.6644,39.7287,86100.0
2011-05-02 12:00:00,43.24,43.38,43.17,43.17,124400.0,39.7287,39.8573,39.6644,39.6644,124400.0
2011-05-02 12:30:00,43.18,43.28,43.13,43.25,68600.0,39.6736,39.7654,39.6276,39.7379,68600.0
2011-05-02 13:00:00,43.25,43.28,43.24,43.26,82600.0,39.7379,39.7654,39.7287,39.7471,82600.0
2011-05-02 13:30:00,43.26,43.31,43.2,43.25,82700.0,39.7471,39.793,39.6919,39.7379,82700.0
2011-05-02 14:00:00,43.25,43.3,43.24,43.25,59800.0,39.7379,39.7838,39.7287,39.7379,59800.0
2011-05-02 14:30:00,43.25,43.28,43.14,43.14,89400.0,39.7379,39.7654,39.6368,39.6368,89400.0
2011-05-02 15:00:00,43.15,43.2,43.11,43.12,133200.0,39.646,39.6919,39.6093,39.6184,133200.0
2011-05-02 15:30:00,43.12,43.12,43.0,43.02,375700.0,39.6184,39.6184,39.5082,39.5266,375700.0
2011-05-03 09:30:00,43.05,43.21,42.83,42.94,68600.0,39.5541,39.7011,39.352,39.4531,68600.0
2011-05-03 10:00:00,42.93,42.95,42.65,42.69,71700.0,39.4439,39.4622,39.1866,39.2234,71700.0
2011-05-03 10:30:00,42.7,42.7,42.42,42.43,153600.0,39.2325,39.2325,38.9753,38.9845,153600.0
2011-05-03 11:00:00,42.44,42.56,42.42,42.44,85400.0,38.9937,39.1039,38.9753,38.9937,85400.0
2011-05-03 11:30:00,42.45,42.45,42.27,42.28,92400.0,39.0028,39.0028,38.8375,38.8467,92400.0
2011-05-03 12:00:00,42.27,42.4,42.27,42.39,43800.0,38.8375,38.9569,38.8375,38.9477,43800.0
2011-05-03 12:30:00,42.4,42.45,42.26,42.28,79100.0,38.9569,39.0028,38.8283,38.8467,79100.0
2011-05-03 13:00:00,42.28,42.3,42.18,42.19,58400.0,38.8467,38.865,38.7548,38.764,58400.0
2011-05-03 13:30:00,42.19,42.28,42.13,42.19,82100.0,38.764,38.8467,38.7088,38.764,82100.0
2011-05-03 14:00:00,42.19,42.22,42.08,42.21,74200.0,38.764,38.7915,38.6629,38.7823,74200.0
2011-05-03 14:30:00,42.21,42.23,42.07,42.08,92500.0,38.7823,38.8007,38.6537,38.6629,92500.0
2011-05-03 15:00:00,42.08,42.33,42.08,42.3,137700.0,38.6629,38.8926,38.6629,38.865,137700.0
2011-05-03 15:30:00,42.3,42.5,42.29,42.47,439600.0,38.865,39.0488,38.8558,39.0212,439600.0
2011-05-04 09:30:00,42.43,42.43,42.17,42.3,107700.0,38.9845,38.9845,38.7456,38.865,107700.0
2011-05-04 10:00:00,42.3,42.3,42.12,42.15,165600.0,38.865,38.865,38.6996,38.7272,165600.0
2011-05-04 10:30:00,42.14,42.24,42.07,42.15,139200.0,38.718,38.8099,38.6537,38.7272,139200.0
2011-05-04 11:00:00,42.15,42.26,42.12,42.21,68000.0,38.7272,38.8283,38.6996,38.7823,68000.0
2011-05-04 11:30:00,42.22,42.22,42.11,42.16,56500.0,38.7915,38.7915,38.6905,38.7364,56500.0
2011-05-04 12:00:00,42.16,42.19,42.0,42.02,73300.0,38.7364,38.764,38.5894,38.6078,73300.0
2011-05-04 12:30:00,42.03,42.1,42.03,42.09,48000.0,38.617,38.6813,38.617,38.6721,48000.0
2011-05-04 13:00:00,42.08,42.19,42.08,42.13,46000.0,38.6629,38.764,38.6629,38.7088,46000.0
2011-05-04 13:30:00,42.13,42.26,42.13,42.26,52700.0,38.7088,38.8283,38.7088,38.8283,52700.0
2011-05-04 14:00:00,42.25,42.36,42.2,42.3,62300.0,38.8191,38.9202,38.7731,38.865,62300.0
2011-05-04 14:30:00,42.3,42.38,42.27,42.27,70900.0,38.865,38.9385,38.8375,38.8375,70900.0
2011-05-04 15:00:00,42.26,42.31,42.21,42.29,132600.0,38.8283,38.8742,38.7823,38.8558,132600.0
2011-05-04 15:30:00,42.28,42.3,42.23,42.27,177500.0,38.8467,38.865,38.8007,38.8375,177500.0
2011-05-05 09:30:00,42.13,42.24,41.88,41.88,65400.0,38.7088,38.8099,38.4791,38.4791,65400.0
2011-05-05 10:00:00,41.88,42.01,41.75,41.8,96000.0,38.4791,38.5986,38.3597,38.4056,96000.0
2011-05-05 10:30:00,41.79,41.88,41.74,41.77,74500.0,38.3964,38.4791,38.3505,38.3781,74500.0
2011-05-05 11:00:00,41.77,41.83,41.6,41.75,99600.0,38.3781,38.4332,38.2219,38.3597,99600.0
2011-05-05 11:30:00,41.75,41.95,41.73,41.87,114600.0,38.3597,38.5435,38.3413,38.4699,114600.0
2011-05-05 12:00:00,41.87,41.95,41.83,41.93,116800.0,38.4699,38.5435,38.4332,38.5251,116800.0
2011-05-05 12:30:00,41.92,41.97,41.86,41.91,53300.0,38.5159,38.5618,38.4608,38.5067,53300.0
2011-05-05 13:00:00,41.9,41.99,41.89,41.91,74200.0,38.4975,38.5802,38.4883,38.5067,74200.0
2011-05-05 13:30:00,41.91,41.91,41.82,41.87,66400.0,38.5067,38.5067,38.424,38.4699,66400.0
2011-05-05 14:00:00,41.88,41.9,41.76,41.89,88400.0,38.4791,38.4975,38.3689,38.4883,88400.0
2011-05-05 14:30:00,41.9,41.95,41.81,41.81,101700.0,38.4975,38.5435,38.4148,38.4148,101700.0
2011-05-05 15:00:00,41.81,41.84,41.45,41.45,276200.0,38.4148,38.4424,38.0841,38.0841,276200.0
2011-05-05 15:30:00,41.46,41.65,41.45,41.59,365000.0,38.0932,38.2678,38.0841,38.2127,365000.0
2011-05-06 09:30:00,41.97,42.24,41.96,42.07,122600.0,38.5618,38.8099,38.5526,38.6537,122600.0
2011-05-06 10:00:00,42.09,42.21,42.03,42.18,81600.0,38.6721,38.7823,38.617,38.7548,81600.0
2011-05-06 10:30:00,42.18,42.2,42.05,42.05,55100.0,38.7548,38.7731,38.6353,38.6353,55100.0
2011-05-06 11:00:00,42.06,42.17,42.06,42.12,43400.0,38.6445,38.7456,38.6445,38.6996,43400.0
2011-05-06 11:30:00,42.12,42.13,41.96,41.99,46500.0,38.6996,38.7088,38.5526,38.5802,46500.0
2011-05-06 12:00:00,41.99,42.07,41.93,41.95,132500.0,38.5802,38.6537,38.5251,38.5435,132500.0
2011-05-06 12:30:00,41.96,42.02,41.77,41.88,52400.0,38.5526,38.6078,38.3781,38.4791,52400.0
2011-05-06 13:00:00,41.88,41.95,41.68,41.76,71300.0,38.4791,38.5435,38.2954,38.3689,71300.0
2011-05-06 13:30:00,41.75,41.85,41.72,41.81,82500.0,38.3597,38.4516,38.3321,38.4148,82500.0
2011-05-06 14:00:00,41.8,41.89,41.63,41.67,68000.0,38.4056,38.4883,38.2494,38.2862,68000.0
2011-05-06 14:30:00,41.67,41.69,41.5,41.68,66100.0,38.2862,38.3046,38.13,38.2954,66100.0
2011-05-06 15:00:00,41.65,41.73,41.6,41.62,71800.0,38.2678,38.3413,38.2219,38.2402,71800.0
2011-05-06 15:30:00,41.63,41.77,41.63,41.71,182400.0,38.2494,38.3781,38.2494,38.3229,182400.0
2011-05-09 09:30:00,41.77,41.87,41.62,41.62,43700.0,38.3781,38.4699,38.2402,38.2402,43700.0
2011-05-09 10:00:00,41.61,41.72,41.53,41.54,56700.0,38.2311,38.3321,38.1576,38.1667,56700.0
2011-05-09 10:30:00,41.54,41.61,41.47,41.54,64900.0,38.1667,38.2311,38.1024,38.1667,64900.0
2011-05-09 11:00:00,41.55,41.63,41.55,41.6,31500.0,38.1759,38.2494,38.1759,38.2219,31500.0
2011-05-09 11:30:00,41.6,41.65,41.51,41.65,36800.0,38.2219,38.2678,38.1392,38.2678,36800.0
2011-05-09 12:00:00,41.65,41.84,41.61,41.75,113500.0,38.2678,38.4424,38.2311,38.3597,113500.0
2011-05-09 12:30:00,41.74,41.83,41.73,41.8,27600.0,38.3505,38.4332,38.3413,38.4056,27600.0
2011-05-09 13:00:00,41.8,41.85,41.71,41.76,62000.0,38.4056,38.4516,38.3229,38.3689,62000.0
2011-05-09 13:30:00,41.77,41.86,41.76,41.83,15300.0,38.3781,38.4608,38.3689,38.4332,15300.0
2011-05-09 14:00:00,41.84,41.85,41.76,41.76,44300.0,38.4424,38.4516,38.3689,38.3689,44300.0
2011-05-09 14:30:00,41.77,41.9,41.77,41.81,35500.0,38.3781,38.4975,38.3781,38.4148,35500.0
2011-05-09 15:00:00,41.82,41.84,41.75,41.75,35200.0,38.424,38.4424,38.3597,38.3597,35200.0
2011-05-09 15:30:00,41.75,41.86,41.72,41.78,129300.0,38.3597,38.4608,38.3321,38.3873,129300.0
2011-05-10 09:30:00,41.92,42.05,41.82,42.0,33300.0,38.5159,38.6353,38.424,38.5894,33300.0
2011-05-10 10:00:00,42.02,42.22,41.97,42.18,95400.0,38.6078,38.7915,38.5618,38.7548,95400.0
2011-05-10 10:30:00,42.16,42.27,42.16,42.25,67100.0,38.7364,38.8375,38.7364,38.8191,67100.0
2011-05-10 11:00:00,42.24,42.25,42.08,42.1,39500.0,38.8099,38.8191,38.6629,38.6813,39500.0
2011-05-10 11:30:00,42.1,42.21,42.05,42.16,28900.0,38.6813,38.7823,38.6353,38.7364,28900.0
2011-05-10 12:00:00,42.17,42.17,42.11,42.14,34400.0,38.7456,38.7456,38.6905,38.718,34400.0
2011-05-10 12:30:00,42.13,42.15,42.11,42.13,21200.0,38.7088,38.7272,38.6905,38.7088,21200.0
2011-05-10 13:00:00,42.12,42.13,42.06,42.08,22100.0,38.6996,38.7088,38.6445,38.6629,22100.0
2011-05-10 13:30:00,42.08,42.15,42.05,42.14,57800.0,38.6629,38.7272,38.6353,38.718,57800.0
2011-05-10 14:00:00,42.14,42.17,42.06,42.11,38800.0,38.718,38.7456,38.6445,38.6905,38800.0
2011-05-10 14:30:00,42.11,42.25,42.1,42.22,76200.0,38.6905,38.8191,38.6813,38.7915,76200.0
2011-05-10 15:00:00,42.22,42.27,42.2,42.22,77400.0,38.7915,38.8375,38.7731,38.7915,77400.0
2011-05-10 15:30:00,42.23,42.23,42.12,42.17,205100.0,38.8007,38.8007,38.6996,38.7456,205100.0
2011-05-11 09:30:00,42.07,42.1,41.82,41.94,73300.0,38.6537,38.6813,38.424,38.5343,73300.0
2011-05-11 10:00:00,41.94,41.94,41.74,41.84,59200.0,38.5343,38.5343,38.3505,38.4424,59200.0
2011-05-11 10:30:00,41.84,41.84,41.69,41.81,36400.0,38.4424,38.4424,38.3046,38.4148,36400.0
2011-05-11 11:00:00,41.8,41.87,41.78,41.85,36100.0,38.4056,38.4699,38.3873,38.4516,36100.0
2011-05-11 11:30:00,41.84,41.89,41.69,41.73,76200.0,38.4424,38.4883,38.3046,38.3413,76200.0
2011-05-11 12:00:00,41.72,41.72,41.4,41.56,144700.0,38.3321,38.3321,38.0381,38.1851,144700.0
2011-05-11 12:30:00,41.55,41.62,41.49,41.59,70000.0,38.1759,38.2402,38.1208,38.2127,70000.0
2011-05-11 13:00:00,41.59,41.62,41.55,41.55,33700.0,38.2127,38.2402,38.1759,38.1759,33700.0
2011-05-11 13:30:00,41.56,41.59,41.46,41.57,67600.0,38.1851,38.2127,38.0932,38.1943,67600.0
2011-05-11 14:00:00,41.57,41.59,41.46,41.53,113500.0,38.1943,38.2127,38.0932,38.1576,113500.0
2011-05-11 14:30:00,41.53,41.67,41.52,41.62,103900.0,38.1576,38.2862,38.1484,38.2402,103900.0
2011-05-11 15:00:00,41.61,41.66,41.54,41.61,54700.0,38.2311,38.277,38.1667,38.2311,54700.0
2011-05-11 15:30:00,41.62,41.62,41.49,41.57,221200.0,38.2402,38.2402,38.1208,38.1943,221200.0
2011-05-12 09:30:00,41.4,41.53,41.34,41.38,218000.0,38.0381,38.1576,37.983,38.0197,218000.0
2011-05-12 10:00:00,41.37,41.52,41.27,41.5,135900.0,38.0105,38.1484,37.9187,38.13,135900.0
2011-05-12 10:30:00,41.51,41.55,41.38,41.47,114400.0,38.1392,38.1759,38.0197,38.1024,114400.0
2011-05-12 11:00:00,41.47,41.7,41.43,41.67,111700.0,38.1024,38.3138,38.0657,38.2862,111700.0
2011-05-12 11:30:00,41.68,41.79,41.64,41.65,84700.0,38.2954,38.3964,38.2586,38.2678,84700.0
2011-05-12 12:00:00,41.65,41.73,41.63,41.73,71100.0,38.2678,38.3413,38.2494,38.3413,71100.0
2011-05-12 12:30:00,41.73,41.77,41.65,41.76,34900.0,38.3413,38.3781,38.2678,38.3689,34900.0
2011-05-12 13:00:00,41.76,41.99,41.76,41.88,58800.0,38.3689,38.5802,38.3689,38.4791,58800.0
2011-05-12 13:30:00,41.89,41.99,41.85,41.94,64700.0,38.4883,38.5802,38.4516,38.5343,64700.0
2011-05-12 14:00:00,41.95,41.99,41.82,41.87,42300.0,38.5435,38.5802,38.424,38.4699,42300.0
2011-05-12 14:30:00,41.88,41.91,41.83,41.84,29700.0,38.4791,38.5067,38.4332,38.4424,29700.0
2011-05-12 15:00:00,41.84,41.86,41.78,41.81,75600.0,38.4424,38.4608,38.3873,38.4148,75600.0
2011-05-12 15:30:00,41.82,41.93,41.76,41.92,154000.0,38.424,38.5251,38.3689,38.5159,154000.0
2011-05-13 09:30:00,42.0,42.04,41.75,41.75,68300.0,38.5894,38.6261,38.3597,38.3597,68300.0
2011-05-13 10:00:00,41.76,41.82,41.66,41.76,74800.0,38.3689,38.424,38.277,38.3689,74800.0
2011-05-13 10:30:00,41.75,41.82,41.74,41.76,60900.0,38.3597,38.424,38.3505,38.3689,60900.0
2011-05-13 11:00:00,41.76,41.76,41.63,41.67,94200.0,38.3689,38.3689,38.2494,38.2862,94200.0
2011-05-13 11:30:00,41.66,41.74,41.56,41.6,88700.0,38.277,38.3505,38.1851,38.2219,88700.0
2011-05-13 12:00:00,41.59,41.63,41.46,41.63,112900.0,38.2127,38.2494,38.0932,38.2494,112900.0
2011-05-13 12:30:00,41.62,41.69,41.54,41.58,66700.0,38.2402,38.3046,38.1667,38.2035,66700.0
2011-05-13 13:00:00,41.58,41.63,41.54,41.55,59400.0,38.2035,38.2494,38.1667,38.1759,59400.0
2011-05-13 13:30:00,41.56,41.59,41.53,41.55,55800.0,38.1851,38.2127,38.1576,38.1759,55800.0
2011-05-13 14:00:00,41.56,41.71,41.55,41.67,47300.0,38.1851,38.3229,38.1759,38.2862,47300.0
2011-05-13 14:30:00,41.67,41.71,41.63,41.64,47500.0,38.2862,38.3229,38.2494,38.2586,47500.0
2011-05-13 15:00:00,41.64,41.71,41.55,41.61,60600.0,38.2586,38.3229,38.1759,38.2311,60600.0
2011-05-13 15:30:00,41.61,41.72,41.54,41.62,221800.0,38.2311,38.3321,38.1667,38.2402,221800.0
2011-05-16 09:30:00,41.47,41.65,41.38,41.63,78300.0,38.1024,38.2678,38.0197,38.2494,78300.0
2011-05-16 10:00:00,41.62,41.89,41.61,41.76,58700.0,38.2402,38.4883,38.2311,38.3689,58700.0
2011-05-16 10:30:00,41.77,41.93,41.74,41.89,38800.0,38.3781,38.5251,38.3505,38.4883,38800.0
2011-05-16 11:00:00,41.89,41.93,41.85,41.86,51600.0,38.4883,38.5251,38.4516,38.4608,51600.0
2011-05-16 11:30:00,41.86,41.86,41.8,41.86,31000.0,38.4608,38.4608,38.4056,38.4608,31000.0
2011-05-16 12:00:00,41.86,41.87,41.79,41.83,26600.0,38.4608,38.4699,38.3964,38.4332,26600.0
2011-05-16 12:30:00,41.83,41.87,41.7,41.71,34100.0,38.4332,38.4699,38.3138,38.3229,34100.0
2011-05-16 13:00:00,41.7,41.75,41.64,41.72,42200.0,38.3138,38.3597,38.2586,38.3321,42200.0
2011-05-16 13:30:00,41.73,41.85,41.73,41.81,49400.0,38.3413,38.4516,38.3413,38.4148,49400.0
2011-05-16 14:00:00,41.8,41.88,41.68,41.7,48100.0,38.4056,38.4791,38.2954,38.3138,48100.0
2011-05-16 14:30:00,41.7,41.74,41.58,41.58,166000.0,38.3138,38.3505,38.2035,38.2035,166000.0
2011-05-16 15:00:00,41.58,41.7,41.51,41.51,91000.0,38.2035,38.3138,38.1392,38.1392,91000.0
2011-05-16 15:30:00,41.52,41.55,41.45,41.51,196800.0,38.1484,38.1759,38.0841,38.1392,196800.0
2011-05-17 09:30:00,41.46,41.55,41.29,41.49,98600.0,38.0932,38.1759,37.937,38.1208,98600.0
2011-05-17 10:00:00,41.5,41.58,41.42,41.55,101900.0,38.13,38.2035,38.0565,38.1759,101900.0
2011-05-17 10:30:00,41.56,41.56,41.47,41.49,102600.0,38.1851,38.1851,38.1024,38.1208,102600.0
2011-05-17 11:00:00,41.49,41.52,41.42,41.48,124000.0,38.1208,38.1484,38.0565,38.1116,124000.0
2011-05-17 11:30:00,41.48,41.51,41.39,41.44,92000.0,38.1116,38.1392,38.0289,38.0749,92000.0
2011-05-17 12:00:00,41.44,41.5,41.41,41.45,44500.0,38.0749,38.13,38.0473,38.0841,44500.0
2011-05-17 12:30:00,41.44,41.54,41.42,41.5,103200.0,38.0749,38.1667,38.0565,38.13,103200.0
2011-05-17 13:00:00,41.49,41.53,41.47,41.5,131800.0,38.1208,38.1576,38.1024,38.13,131800.0
2011-05-17 13:30:00,41.5,41.54,41.47,41.51,172700.0,38.13,38.1667,38.1024,38.1392,172700.0
2011-05-17 14:00:00,41.52,41.61,41.46,41.5,96200.0,38.1484,38.2311,38.0932,38.13,96200.0
2011-05-17 14:30:00,41.49,41.65,41.47,41.65,113800.0,38.1208,38.2678,38.1024,38.2678,113800.0
2011-05-17 15:00:00,41.65,41.65,41.5,41.53,85900.0,38.2678,38.2678,38.13,38.1576,85900.0
2011-05-17 15:30:00,41.54,41.64,41.53,41.62,137300.0,38.1667,38.2586,38.1576,38.2402,137300.0
2011-05-18 09:30:00,41.68,41.72,41.5,41.58,46600.0,38.2954,38.3321,38.13,38.2035,46600.0
2011-05-18 10:00:00,41.59,41.64,41.57,41.61,42400.0,38.2127,38.2586,38.1943,38.2311,42400.0
2011-05-18 10:30:00,41.62,41.73,41.6,41.61,60600.0,38.2402,38.3413,38.2219,38.2311,60600.0
2011-05-18 11:00:00,41.63,41.7,41.6,41.64,28800.0,38.2494,38.3138,38.2219,38.2586,28800.0
2011-05-18 11:30:00,41.63,41.74,41.63,41.71,20900.0,38.2494,38.3505,38.2494,38.3229,20900.0
2011-05-18 12:00:00,41.72,41.75,41.67,41.73,35600.0,38.3321,38.3597,38.2862,38.3413,35600.0
2011-05-18 12:30:00,41.74,41.78,41.7,41.7,37900.0,38.3505,38.3873,38.3138,38.3138,37900.0
2011-05-18 13:00:00,41.69,41.81,41.69,41.75,34300.0,38.3046,38.4148,38.3046,38.3597,34300.0
2011-05-18 13:30:00,41.75,41.85,41.71,41.83,56200.0,38.3597,38.4516,38.3229,38.4332,56200.0
2011-05-18 14:00:00,41.83,41.9,41.74,41.78,64100.0,38.4332,38.4975,38.3505,38.3873,64100.0
2011-05-18 14:30:00,41.78,41.81,41.71,41.73,55600.0,38.3873,38.4148,38.3229,38.3413,55600.0
2011-05-18 15:00:00,41.73,41.84,41.7,41.84,51700.0,38.3413,38.4424,38.3138,38.4424,51700.0
2011-05-18 15:30:00,41.84,41.96,41.8,41.93,208700.0,38.4424,38.5526,38.4056,38.5251,208700.0
2011-05-19 09:30:00,42.26,42.26,41.89,42.04,64500.0,38.8283,38.8283,38.4883,38.6261,64500.0
2011-05-19 10:00:00,42.04,42.04,41.82,41.9,53100.0,38.6261,38.6261,38.424,38.4975,53100.0
2011-05-19 10:30:00,41.9,41.9,41.69,41.74,41200.0,38.4975,38.4975,38.3046,38.3505,41200.0
2011-05-19 11:00:00,41.74,41.82,41.72,41.76,37200.0,38.3505,38.424,38.3321,38.3689,37200.0
2011-05-19 11:30:00,41.76,41.88,41.76,41.83,29000.0,38.3689,38.4791,38.3689,38.4332,29000.0
2011-05-19 12:00:00,41.83,41.98,41.82,41.97,43100.0,38.4332,38.571,38.424,38.5618,43100.0
2011-05-19 12:30:00,41.97,41.99,41.89,41.91,26000.0,38.5618,38.5802,38.4883,38.5067,26000.0
2011-05-19 13:00:00,41.91,42.03,41.91,42.01,34000.0,38.5067,38.617,38.5067,38.5986,34000.0
2011-05-19 13:30:00,42.0,42.03,41.91,42.02,35200.0,38.5894,38.617,38.5067,38.6078,35200.0
2011-05-19 14:00:00,42.02,42.06,41.93,41.95,92600.0,38.6078,38.6445,38.5251,38.5435,92600.0
2011-05-19 14:30:00,41.95,41.97,41.84,41.94,53200.0,38.5435,38.5618,38.4424,38.5343,53200.0
2011-05-19 15:00:00,41.95,42.02,41.94,42.01,40500.0,38.5435,38.6078,38.5343,38.5986,40500.0
2011-05-19 15:30:00,42.0,42.11,41.96,42.07,196800.0,38.5894,38.6905,38.5526,38.6537,196800.0
2011-05-20 09:30:00,42.05,42.1,41.73,41.77,111500.0,38.6353,38.6813,38.3413,38.3781,111500.0
2011-05-20 10:00:00,41.76,41.85,41.7,41.82,45000.0,38.3689,38.4516,38.3138,38.424,45000.0
2011-05-20 10:30:00,41.82,41.83,41.61,41.68,42700.0,38.424,38.4332,38.2311,38.2954,42700.0
2011-05-20 11:00:00,41.7,41.82,41.68,41.79,42900.0,38.3138,38.424,38.2954,38.3964,42900.0
2011-05-20 11:30:00,41.81,41.92,41.81,41.82,45600.0,38.4148,38.5159,38.4148,38.424,45600.0
2011-05-20 12:00:00,41.82,41.97,41.81,41.96,36400.0,38.424,38.5618,38.4148,38.5526,36400.0
2011-05-20 12:30:00,41.96,42.02,41.95,41.96,32400.0,38.5526,38.6078,38.5435,38.5526,32400.0
2011-05-20 13:00:00,41.96,42.01,41.93,41.95,38900.0,38.5526,38.5986,38.5251,38.5435,38900.0
2011-05-20 13:30:00,41.96,42.07,41.96,41.99,32600.0,38.5526,38.6537,38.5526,38.5802,32600.0
2011-05-20 14:00:00,41.99,42.0,41.89,41.9,50700.0,38.5802,38.5894,38.4883,38.4975,50700.0
2011-05-20 14:30:00,41.9,41.93,41.82,41.85,60100.0,38.4975,38.5251,38.424,38.4516,60100.0
2011-05-20 15:00:00,41.85,41.89,41.8,41.84,70100.0,38.4516,38.4883,38.4056,38.4424,70100.0
2011-05-20 15:30:00,41.84,41.9,41.73,41.74,227800.0,38.4424,38.4975,38.3413,38.3505,227800.0
2011-05-23 09:30:00,41.33,41.49,41.32,41.49,128000.0,37.9738,38.1208,37.9646,38.1208,128000.0
2011-05-23 10:00:00,41.49,41.53,41.45,41.51,99400.0,38.1208,38.1576,38.0841,38.1392,99400.0
2011-05-23 10:30:00,41.52,41.6,41.46,41.49,118400.0,38.1484,38.2219,38.0932,38.1208,118400.0
2011-05-23 11:00:00,41.49,41.58,41.49,41.51,127200.0,38.1208,38.2035,38.1208,38.1392,127200.0
2011-05-23 11:30:00,41.52,41.53,41.44,41.51,115800.0,38.1484,38.1576,38.0749,38.1392,115800.0
2011-05-23 12:00:00,41.51,41.55,41.45,41.55,109800.0,38.1392,38.1759,38.0841,38.1759,109800.0
2011-05-23 12:30:00,41.55,41.59,41.51,41.59,62400.0,38.1759,38.2127,38.1392,38.2127,62400.0
2011-05-23 13:00:00,41.58,41.6,41.51,41.53,82700.0,38.2035,38.2219,38.1392,38.1576,82700.0
2011-05-23 13:30:00,41.53,41.58,41.5,41.57,104700.0,38.1576,38.2035,38.13,38.1943,104700.0
2011-05-23 14:00:00,41.56,41.61,41.54,41.55,77400.0,38.1851,38.2311,38.1667,38.1759,77400.0
2011-05-23 14:30:00,41.55,41.64,41.55,41.58,85600.0,38.1759,38.2586,38.1759,38.2035,85600.0
2011-05-23 15:00:00,41.59,41.61,41.54,41.58,96300.0,38.2127,38.2311,38.1667,38.2035,96300.0
2011-05-23 15:30:00,41.57,41.63,41.56,41.59,337600.0,38.1943,38.2494,38.1851,38.2127,337600.0
2011-05-24 09:30:00,41.61,41.71,41.54,41.66,84100.0,38.2311,38.3229,38.1667,38.277,84100.0
2011-05-24 10:00:00,41.67,41.73,41.61,41.61,55300.0,38.2862,38.3413,38.2311,38.2311,55300.0
2011-05-24 10:30:00,41.61,41.62,41.53,41.54,66900.0,38.2311,38.2402,38.1576,38.1667,66900.0
2011-05-24 11:00:00,41.53,41.68,41.53,41.58,66900.0,38.1576,38.2954,38.1576,38.2035,66900.0
2011-05-24 11:30:00,41.58,41.66,41.53,41.57,63700.0,38.2035,38.277,38.1576,38.1943,63700.0
2011-05-24 12:00:00,41.57,41.58,41.51,41.55,62500.0,38.1943,38.2035,38.1392,38.1759,62500.0
2011-05-24 12:30:00,41.56,41.59,41.51,41.54,52500.0,38.1851,38.2127,38.1392,38.1667,52500.0
2011-05-24 13:00:00,41.53,41.59,41.44,41.47,77600.0,38.1576,38.2127,38.0749,38.1024,77600.0
2011-05-24 13:30:00,41.47,41.49,41.41,41.49,41900.0,38.1024,38.1208,38.0473,38.1208,41900.0
2011-05-24 14:00:00,41.49,41.55,41.48,41.55,79600.0,38.1208,38.1759,38.1116,38.1759,79600.0
2011-05-24 14:30:00,41.55,41.59,41.52,41.53,61500.0,38.1759,38.2127,38.1484,38.1576,61500.0
2011-05-24 15:00:00,41.53,41.64,41.53,41.63,99200.0,38.1576,38.2586,38.1576,38.2494,99200.0
2011-05-24 15:30:00,41.63,41.66,41.56,41.58,235100.0,38.2494,38.277,38.1851,38.2035,235100.0
2011-05-25 09:30:00,41.29,41.5,41.29,41.4,131800.0,37.937,38.13,37.937,38.0381,131800.0
2011-05-25 10:00:00,41.4,41.48,41.34,41.46,112100.0,38.0381,38.1116,37.983,38.0932,112100.0
2011-05-25 10:30:00,41.46,41.58,41.43,41.54,96000.0,38.0932,38.2035,38.0657,38.1667,96000.0
2011-05-25 11:00:00,41.53,41.64,41.52,41.58,62900.0,38.1576,38.2586,38.1484,38.2035,62900.0
2011-05-25 11:30:00,41.58,41.71,41.56,41.67,77200.0,38.2035,38.3229,38.1851,38.2862,77200.0
2011-05-25 12:00:00,41.67,41.68,41.61,41.62,31400.0,38.2862,38.2954,38.2311,38.2402,31400.0
2011-05-25 12:30:00,41.62,41.64,41.55,41.61,39000.0,38.2402,38.2586,38.1759,38.2311,39000.0
2011-05-25 13:00:00,41.61,41.65,41.5,41.51,34600.0,38.2311,38.2678,38.13,38.1392,34600.0
2011-05-25 13:30:00,41.52,41.62,41.51,41.55,36700.0,38.1484,38.2402,38.1392,38.1759,36700.0
2011-05-25 14:00:00,41.55,41.65,41.53,41.65,54600.0,38.1759,38.2678,38.1576,38.2678,54600.0
2011-05-25 14:30:00,41.65,41.67,41.6,41.63,53400.0,38.2678,38.2862,38.2219,38.2494,53400.0
2011-05-25 15:00:00,41.63,41.83,41.63,41.82,94600.0,38.2494,38.4332,38.2494,38.424,94600.0
2011-05-25 15:30:00,41.83,41.84,41.69,41.7,184400.0,38.4332,38.4424,38.3046,38.3138,184400.0
2011-05-26 09:30:00,41.51,41.64,41.41,41.46,60700.0,38.1392,38.2586,38.0473,38.0932,60700.0
2011-05-26 10:00:00,41.46,41.56,41.42,41.51,61000.0,38.0932,38.1851,38.0565,38.1392,61000.0
2011-05-26 10:30:00,41.5,41.55,41.43,41.47,63800.0,38.13,38.1759,38.0657,38.1024,63800.0
2011-05-26 11:00:00,41.45,41.59,41.4,41.58,88000.0,38.0841,38.2127,38.0381,38.2035,88000.0
2011-05-26 11:30:00,41.6,41.61,41.51,41.57,22900.0,38.2219,38.2311,38.1392,38.1943,22900.0
2011-05-26 12:00:00,41.57,41.64,41.54,41.62,26400.0,38.1943,38.2586,38.1667,38.2402,26400.0
2011-05-26 12:30:00,41.63,41.8,41.6,41.79,37100.0,38.2494,38.4056,38.2219,38.3964,37100.0
2011-05-26 13:00:00,41.8,41.87,41.78,41.86,40500.0,38.4056,38.4699,38.3873,38.4608,40500.0
2011-05-26 13:30:00,41.85,41.87,41.8,41.86,39800.0,38.4516,38.4699,38.4056,38.4608,39800.0
2011-05-26 14:00:00,41.85,41.96,41.84,41.94,48800.0,38.4516,38.5526,38.4424,38.5343,48800.0
2011-05-26 14:30:00,41.95,42.04,41.93,41.96,65500.0,38.5435,38.6261,38.5251,38.5526,65500.0
2011-05-26 15:00:00,41.96,41.99,41.87,41.99,50400.0,38.5526,38.5802,38.4699,38.5802,50400.0
2011-05-26 15:30:00,41.98,42.01,41.9,41.98,165700.0,38.571,38.5986,38.4975,38.571,165700.0
2011-05-27 09:30:00,42.01,42.15,42.01,42.08,48700.0,38.6562,38.7851,38.6562,38.7206,48700.0
2011-05-27 10:00:00,42.08,42.09,41.93,42.01,61000.0,38.7206,38.7298,38.5826,38.6562,61000.0
2011-05-27 10:30:00,42.01,42.06,41.97,42.06,62900.0,38.6562,38.7022,38.6194,38.7022,62900.0
2011-05-27 11:00:00,42.06,42.13,42.01,42.04,57000.0,38.7022,38.7667,38.6562,38.6838,57000.0
2011-05-27 11:30:00,42.03,42.06,42.0,42.02,40600.0,38.6746,38.7022,38.647,38.6654,40600.0
2011-05-27 12:00:00,42.03,42.04,41.95,42.01,30200.0,38.6746,38.6838,38.601,38.6562,30200.0
2011-05-27 12:30:00,42.02,42.06,42.0,42.03,27900.0,38.6654,38.7022,38.647,38.6746,27900.0
2011-05-27 13:00:00,42.03,42.04,41.95,41.97,28500.0,38.6746,38.6838,38.601,38.6194,28500.0
2011-05-27 13:30:00,41.97,41.98,41.91,41.95,23300.0,38.6194,38.6286,38.5642,38.601,23300.0
2011-05-27 14:00:00,41.96,41.96,41.9,41.94,24100.0,38.6102,38.6102,38.555,38.5918,24100.0
2011-05-27 14:30:00,41.94,41.95,41.8,41.81,59300.0,38.5918,38.601,38.463,38.4722,59300.0
2011-05-27 15:00:00,41.8,41.85,41.77,41.84,63500.0,38.463,38.509,38.4354,38.4998,63500.0
2011-05-27 15:30:00,41.84,41.91,41.8,41.84,149100.0,38.4998,38.5642,38.463,38.4998,149100.0
2011-05-31 09:30:00,42.18,42.18,41.93,41.94,77900.0,38.8127,38.8127,38.5826,38.5918,77900.0
2011-05-31 10:00:00,41.93,42.01,41.87,41.9,66000.0,38.5826,38.6562,38.5274,38.555,66000.0
2011-05-31 10:30:00,41.9,41.93,41.82,41.89,80400.0,38.555,38.5826,38.4814,38.5458,80400.0
2011-05-31 11:00:00,41.89,41.92,41.83,41.86,54300.0,38.5458,38.5734,38.4906,38.5182,54300.0
2011-05-31 11:30:00,41.86,41.94,41.82,41.83,26000.0,38.5182,38.5918,38.4814,38.4906,26000.0
2011-05-31 12:00:00,41.83,41.88,41.79,41.85,36400.0,38.4906,38.5366,38.4538,38.509,36400.0
2011-05-31 12:30:00,41.85,41.86,41.78,41.83,25400.0,38.509,38.5182,38.4446,38.4906,25400.0
2011-05-31 13:00:00,41.84,41.94,41.84,41.9,27000.0,38.4998,38.5918,38.4998,38.555,27000.0
2011-05-31 13:30:00,41.9,41.98,41.9,41.92,32500.0,38.555,38.6286,38.555,38.5734,32500.0
2011-05-31 14:00:00,41.92,41.98,41.92,41.93,30600.0,38.5734,38.6286,38.5734,38.5826,30600.0
2011-05-31 14:30:00,41.93,41.97,41.9,41.95,36500.0,38.5826,38.6194,38.555,38.601,36500.0
2011-05-31 15:00:00,41.94,41.97,41.9,41.93,72100.0,38.5918,38.6194,38.555,38.5826,72100.0
2011-05-31 15:30:00,41.93,42.03,41.88,42.03,244800.0,38.5826,38.6746,38.5366,38.6746,244800.0
2011-06-01 09:30:00,41.9,41.98,41.85,41.88,63600.0,38.555,38.6286,38.509,38.5366,63600.0
2011-06-01 10:00:00,41.87,41.87,41.72,41.78,99700.0,38.5274,38.5274,38.3894,38.4446,99700.0
2011-06-01 10:30:00,41.77,41.83,41.54,41.67,77500.0,38.4354,38.4906,38.2238,38.3434,77500.0
2011-06-01 11:00:00,41.67,41.79,41.65,41.79,56100.0,38.3434,38.4538,38.325,38.4538,56100.0
2011-06-01 11:30:00,41.79,41.8,41.73,41.77,58100.0,38.4538,38.463,38.3986,38.4354,58100.0
2011-06-01 12:00:00,41.76,41.8,41.61,41.67,102500.0,38.4262,38.463,38.2882,38.3434,102500.0
2011-06-01 12:30:00,41.67,41.73,41.61,41.62,51000.0,38.3434,38.3986,38.2882,38.2974,51000.0
2011-06-01 13:00:00,41.63,41.66,41.55,41.59,81500.0,38.3066,38.3342,38.233,38.2698,81500.0
2011-06-01 13:30:00,41.59,41.71,41.57,41.69,123500.0,38.2698,38.3802,38.2514,38.3618,123500.0
2011-06-01 14:00:00,41.69,41.69,41.5,41.6,161900.0,38.3618,38.3618,38.187,38.279,161900.0
2011-06-01 14:30:00,41.6,41.63,41.52,41.62,151300.0,38.279,38.3066,38.2054,38.2974,151300.0
2011-06-01 15:00:00,41.62,41.65,41.45,41.46,305100.0,38.2974,38.325,38.1409,38.1501,305100.0
2011-06-01 15:30:00,41.47,41.48,41.22,41.26,612900.0,38.1593,38.1685,37.9293,37.9661,612900.0
2011-06-02 09:30:00,41.25,41.43,41.13,41.42,80400.0,37.9569,38.1225,37.8465,38.1133,80400.0
2011-06-02 10:00:00,41.43,41.47,41.28,41.35,61000.0,38.1225,38.1593,37.9845,38.0489,61000.0
2011-06-02 10:30:00,41.35,41.48,41.34,41.38,47100.0,38.0489,38.1685,38.0397,38.0765,47100.0
2011-06-02 11:00:00,41.37,41.41,41.24,41.24,56000.0,38.0673,38.1041,37.9477,37.9477,56000.0
2011-06-02 11:30:00,41.25,41.32,41.18,41.32,77700.0,37.9569,38.0213,37.8925,38.0213,77700.0
2011-06-02 12:00:00,41.32,41.34,41.16,41.34,70700.0,38.0213,38.0397,37.8741,38.0397,70700.0
2011-06-02 12:30:00,41.35,41.5,41.28,41.5,42500.0,38.0489,38.187,37.9845,38.187,42500.0
2011-06-02 13:00:00,41.5,41.57,41.46,41.54,43500.0,38.187,38.2514,38.1501,38.2238,43500.0
2011-06-02 13:30:00,41.54,41.57,41.42,41.56,63700.0,38.2238,38.2514,38.1133,38.2422,63700.0
2011-06-02 14:00:00,41.54,41.62,41.42,41.45,89600.0,38.2238,38.2974,38.1133,38.1409,89600.0
2011-06-02 14:30:00,41.45,41.59,41.45,41.57,62500.0,38.1409,38.2698,38.1409,38.2514,62500.0
2011-06-02 15:00:00,41.58,41.58,41.51,41.55,53000.0,38.2606,38.2606,38.1962,38.233,53000.0
2011-06-02 15:30:00,41.56,41.57,41.48,41.5,210400.0,38.2422,38.2514,38.1685,38.187,210400.0
2011-06-03 09:30:00,41.02,41.23,41.02,41.17,84800.0,37.7453,37.9385,37.7453,37.8833,84800.0
2011-06-03 10:00:00,41.18,41.37,41.15,41.34,90800.0,37.8925,38.0673,37.8649,38.0397,90800.0
2011-06-03 10:30:00,41.34,41.46,41.34,41.35,87300.0,38.0397,38.1501,38.0397,38.0489,87300.0
2011-06-03 11:00:00,41.34,41.44,41.29,41.33,66300.0,38.0397,38.1317,37.9937,38.0305,66300.0
2011-06-03 11:30:00,41.33,41.45,41.27,41.44,68800.0,38.0305,38.1409,37.9753,38.1317,68800.0
2011-06-03 12:00:00,41.45,41.6,41.41,41.59,81300.0,38.1409,38.279,38.1041,38.2698,81300.0
2011-06-03 12:30:00,41.6,41.71,41.57,41.6,83300.0,38.279,38.3802,38.2514,38.279,83300.0
2011-06-03 13:00:00,41.6,41.66,41.57,41.58,45000.0,38.279,38.3342,38.2514,38.2606,45000.0
2011-06-03 13:30:00,41.58,41.61,41.49,41.49,42800.0,38.2606,38.2882,38.1777,38.1777,42800.0
2011-06-03 14:00:00,41.49,41.51,41.44,41.46,71300.0,38.1777,38.1962,38.1317,38.1501,71300.0
2011-06-03 14:30:00,41.46,41.51,41.42,41.43,63800.0,38.1501,38.1962,38.1133,38.1225,63800.0
2011-06-03 15:00:00,41.42,41.45,41.37,41.41,123900.0,38.1133,38.1409,38.0673,38.1041,123900.0
2011-06-03 15:30:00,41.41,41.52,41.27,41.32,314900.0,38.1041,38.2054,37.9753,38.0213,314900.0
2011-06-06 09:30:00,41.3,41.45,41.11,41.15,74500.0,38.0029,38.1409,37.8281,37.8649,74500.0
2011-06-06 10:00:00,41.15,41.2,40.96,41.1,79800.0,37.8649,37.9109,37.6901,37.8189,79800.0
2011-06-06 10:30:00,41.1,41.17,41.0,41.02,60000.0,37.8189,37.8833,37.7269,37.7453,60000.0
2011-06-06 11:00:00,41.02,41.16,41.01,41.13,49500.0,37.7453,37.8741,37.7361,37.8465,49500.0
2011-06-06 11:30:00,41.12,41.18,41.12,41.15,42700.0,37.8373,37.8925,37.8373,37.8649,42700.0
2011-06-06 12:00:00,41.15,41.16,41.12,41.15,21500.0,37.8649,37.8741,37.8373,37.8649,21500.0
2011-06-06 12:30:00,41.14,41.14,41.02,41.03,41300.0,37.8557,37.8557,37.7453,37.7545,41300.0
2011-06-06 13:00:00,41.03,41.05,40.95,40.98,45900.0,37.7545,37.7729,37.6809,37.7085,45900.0
2011-06-06 13:30:00,40.98,40.99,40.86,40.92,45800.0,37.7085,37.7177,37.598,37.6533,45800.0
2011-06-06 14:00:00,40.92,41.01,40.91,40.96,45600.0,37.6533,37.7361,37.6441,37.6901,45600.0
2011-06-06 14:30:00,40.96,41.02,40.93,40.99,122700.0,37.6901,37.7453,37.6625,37.7177,122700.0
2011-06-06 15:00:00,40.99,41.01,40.9,40.96,123300.0,37.7177,37.7361,37.6348,37.6901,123300.0
2011-06-06 15:30:00,40.96,41.05,40.9,40.96,259100.0,37.6901,37.7729,37.6348,37.6901,259100.0
2011-06-07 09:30:00,41.13,41.25,40.99,41.18,78500.0,37.8465,37.9569,37.7177,37.8925,78500.0
2011-06-07 10:00:00,41.18,41.21,41.1,41.12,62300.0,37.8925,37.9201,37.8189,37.8373,62300.0
2011-06-07 10:30:00,41.12,41.21,41.09,41.14,74100.0,37.8373,37.9201,37.8097,37.8557,74100.0
2011-06-07 11:00:00,41.15,41.16,41.09,41.09,52300.0,37.8649,37.8741,37.8097,37.8097,52300.0
2011-06-07 11:30:00,41.09,41.09,41.02,41.07,75100.0,37.8097,37.8097,37.7453,37.7913,75100.0
2011-06-07 12:00:00,41.06,41.1,41.05,41.08,52300.0,37.7821,37.8189,37.7729,37.8005,52300.0
2011-06-07 12:30:00,41.08,41.11,41.02,41.1,41700.0,37.8005,37.8281,37.7453,37.8189,41700.0
2011-06-07 13:00:00,41.09,41.13,41.04,41.06,66400.0,37.8097,37.8465,37.7637,37.7821,66400.0
2011-06-07 13:30:00,41.06,41.14,41.05,41.08,48000.0,37.7821,37.8557,37.7729,37.8005,48000.0
2011-06-07 14:00:00,41.09,41.19,41.08,41.19,70000.0,37.8097,37.9017,37.8005,37.9017,70000.0
2011-06-07 14:30:00,41.18,41.18,41.09,41.14,68700.0,37.8925,37.8925,37.8097,37.8557,68700.0
2011-06-07 15:00:00,41.15,41.16,41.06,41.09,84200.0,37.8649,37.8741,37.7821,37.8097,84200.0
2011-06-07 15:30:00,41.09,41.12,40.88,40.9,342100.0,37.8097,37.8373,37.6164,37.6348,342100.0
2011-06-08 09:30:00,40.85,40.96,40.78,40.83,93000.0,37.5888,37.6901,37.5244,37.5704,93000.0
2011-06-08 10:00:00,40.83,40.95,40.81,40.86,80200.0,37.5704,37.6809,37.552,37.598,80200.0
2011-06-08 10:30:00,40.87,40.98,40.83,40.94,67300.0,37.6072,37.7085,37.5704,37.6717,67300.0
2011-06-08 11:00:00,40.95,41.05,40.86,40.86,59500.0,37.6809,37.7729,37.598,37.598,59500.0
2011-06-08 11:30:00,40.87,40.99,40.85,40.98,47900.0,37.6072,37.7177,37.5888,37.7085,47900.0
2011-06-08 12:00:00,40.99,41.01,40.86,40.91,47200.0,37.7177,37.7361,37.598,37.6441,47200.0
2011-06-08 12:30:00,40.9,41.0,40.89,41.0,53500.0,37.6348,37.7269,37.6256,37.7269,53500.0
2011-06-08 13:00:00,40.99,41.02,40.91,40.94,35300.0,37.7177,37.7453,37.6441,37.6717,35300.0
2011-06-08 13:30:00,40.94,40.94,40.83,40.89,116100.0,37.6717,37.6717,37.5704,37.6256,116100.0
2011-06-08 14:00:00,40.88,40.95,40.81,40.81,105400.0,37.6164,37.6809,37.552,37.552,105400.0
2011-06-08 14:30:00,40.82,41.0,40.82,40.94,101000.0,37.5612,37.7269,37.5612,37.6717,101000.0
2011-06-08 15:00:00,40.94,40.97,40.81,40.86,130800.0,37.6717,37.6993,37.552,37.598,130800.0
2011-06-08 15:30:00,40.86,40.93,40.81,40.83,260900.0,37.598,37.6625,37.552,37.5704,260900.0
2011-06-09 09:30:00,40.94,41.08,40.75,41.04,83300.0,37.6717,37.8005,37.4968,37.7637,83300.0
2011-06-09 10:00:00,41.05,41.15,40.98,41.03,48800.0,37.7729,37.8649,37.7085,37.7545,48800.0
2011-06-09 10:30:00,41.03,41.17,41.01,41.11,48500.0,37.7545,37.8833,37.7361,37.8281,48500.0
2011-06-09 11:00:00,41.11,41.12,41.05,41.09,37900.0,37.8281,37.8373,37.7729,37.8097,37900.0
2011-06-09 11:30:00,41.08,41.24,41.06,41.19,53600.0,37.8005,37.9477,37.7821,37.9017,53600.0
2011-06-09 12:00:00,41.19,41.24,41.14,41.14,54700.0,37.9017,37.9477,37.8557,37.8557,54700.0
2011-06-09 12:30:00,41.14,41.22,41.14,41.16,65300.0,37.8557,37.9293,37.8557,37.8741,65300.0
2011-06-09 13:00:00,41.16,41.21,41.15,41.16,47600.0,37.8741,37.9201,37.8649,37.8741,47600.0
2011-06-09 13:30:00,41.17,41.24,41.14,41.2,35500.0,37.8833,37.9477,37.8557,37.9109,35500.0
2011-06-09 14:00:00,41.2,41.24,41.17,41.23,38500.0,37.9109,37.9477,37.8833,37.9385,38500.0
2011-06-09 14:30:00,41.24,41.26,41.18,41.25,26500.0,37.9477,37.9661,37.8925,37.9569,26500.0
2011-06-09 15:00:00,41.24,41.25,41.2,41.22,72900.0,37.9477,37.9569,37.9109,37.9293,72900.0
2011-06-09 15:30:00,41.21,41.24,41.15,41.16,263200.0,37.9201,37.9477,37.8649,37.8741,263200.0
2011-06-10 09:30:00,40.94,41.03,40.74,40.95,157400.0,37.6717,37.7545,37.4876,37.6809,157400.0
2011-06-10 10:00:00,40.94,40.97,40.86,40.95,118300.0,37.6717,37.6993,37.598,37.6809,118300.0
2011-06-10 10:30:00,40.96,40.96,40.74,40.88,109600.0,37.6901,37.6901,37.4876,37.6164,109600.0
2011-06-10 11:00:00,40.88,40.97,40.83,40.92,80600.0,37.6164,37.6993,37.5704,37.6533,80600.0
2011-06-10 11:30:00,40.92,40.92,40.72,40.73,102400.0,37.6533,37.6533,37.4692,37.4784,102400.0
2011-06-10 12:00:00,40.73,40.76,40.62,40.64,87200.0,37.4784,37.506,37.3772,37.3956,87200.0
2011-06-10 12:30:00,40.65,40.74,40.63,40.71,82800.0,37.4048,37.4876,37.3864,37.46,82800.0
2011-06-10 13:00:00,40.7,40.7,40.55,40.61,68600.0,37.4508,37.4508,37.3128,37.368,68600.0
2011-06-10 13:30:00,40.62,40.62,40.48,40.54,104100.0,37.3772,37.3772,37.2484,37.3036,104100.0
2011-06-10 14:00:00,40.55,40.85,40.55,40.75,203300.0,37.3128,37.5888,37.3128,37.4968,203300.0
2011-06-10 14:30:00,40.75,40.94,40.69,40.94,115600.0,37.4968,37.6717,37.4416,37.6717,115600.0
2011-06-10 15:00:00,40.95,41.01,40.85,40.86,158100.0,37.6809,37.7361,37.5888,37.598,158100.0
2011-06-10 15:30:00,40.86,40.91,40.7,40.71,310100.0,37.598,37.6441,37.4508,37.46,310100.0
2011-06-13 09:30:00,40.85,40.95,40.66,40.88,51200.0,37.5888,37.6809,37.414,37.6164,51200.0
2011-06-13 10:00:00,40.88,40.9,40.71,40.75,73800.0,37.6164,37.6348,37.46,37.4968,73800.0
2011-06-13 10:30:00,40.74,40.81,40.68,40.75,76200.0,37.4876,37.552,37.4324,37.4968,76200.0
2011-06-13 11:00:00,40.75,40.78,40.7,40.75,85700.0,37.4968,37.5244,37.4508,37.4968,85700.0
2011-06-13 11:30:00,40.75,40.84,40.73,40.76,78500.0,37.4968,37.5796,37.4784,37.506,78500.0
2011-06-13 12:00:00,40.76,40.78,40.61,40.62,72600.0,37.506,37.5244,37.368,37.3772,72600.0
2011-06-13 12:30:00,40.63,40.71,40.55,40.57,67400.0,37.3864,37.46,37.3128,37.3312,67400.0
2011-06-13 13:00:00,40.57,40.65,40.47,40.63,99600.0,37.3312,37.4048,37.2392,37.3864,99600.0
2011-06-13 13:30:00,40.63,40.77,40.59,40.76,54500.0,37.3864,37.5152,37.3496,37.506,54500.0
2011-06-13 14:00:00,40.76,40.85,40.73,40.8,75500.0,37.506,37.5888,37.4784,37.5428,75500.0
2011-06-13 14:30:00,40.8,40.9,40.7,40.76,93500.0,37.5428,37.6348,37.4508,37.506,93500.0
2011-06-13 15:00:00,40.75,40.86,40.71,40.8,138200.0,37.4968,37.598,37.46,37.5428,138200.0
2011-06-13 15:30:00,40.79,40.79,40.65,40.7,279300.0,37.5336,37.5336,37.4048,37.4508,279300.0
2011-06-14 09:30:00,41.11,41.18,40.93,41.14,70300.0,37.8281,37.8925,37.6625,37.8557,70300.0
2011-06-14 10:00:00,41.15,41.17,41.02,41.13,66300.0,37.8649,37.8833,37.7453,37.8465,66300.0
2011-06-14 10:30:00,41.13,41.27,41.13,41.26,54100.0,37.8465,37.9753,37.8465,37.9661,54100.0
2011-06-14 11:00:00,41.26,41.26,41.17,41.18,31400.0,37.9661,37.9661,37.8833,37.8925,31400.0
2011-06-14 11:30:00,41.18,41.27,41.16,41.25,29800.0,37.8925,37.9753,37.8741,37.9569,29800.0
2011-06-14 12:00:00,41.25,41.27,41.18,41.22,19600.0,37.9569,37.9753,37.8925,37.9293,19600.0
2011-06-14 12:30:00,41.23,41.27,41.19,41.25,53200.0,37.9385,37.9753,37.9017,37.9569,53200.0
2011-06-14 13:00:00,41.25,41.27,41.2,41.26,23400.0,37.9569,37.9753,37.9109,37.9661,23400.0
2011-06-14 13:30:00,41.26,41.29,41.17,41.18,64700.0,37.9661,37.9937,37.8833,37.8925,64700.0
2011-06-14 14:00:00,41.18,41.21,41.15,41.18,56400.0,37.8925,37.9201,37.8649,37.8925,56400.0
2011-06-14 14:30:00,41.18,41.22,41.13,41.22,62000.0,37.8925,37.9293,37.8465,37.9293,62000.0
2011-06-14 15:00:00,41.22,41.26,41.1,41.16,78100.0,37.9293,37.9661,37.8189,37.8741,78100.0
2011-06-14 15:30:00,41.17,41.17,40.96,41.02,274600.0,37.8833,37.8833,37.6901,37.7453,274600.0
2011-06-15 09:30:00,40.72,40.85,40.67,40.72,73500.0,37.4692,37.5888,37.4232,37.4692,73500.0
2011-06-15 10:00:00,40.7,40.82,40.67,40.73,83000.0,37.4508,37.5612,37.4232,37.4784,83000.0
2011-06-15 10:30:00,40.73,40.85,40.72,40.82,50500.0,37.4784,37.5888,37.4692,37.5612,50500.0
2011-06-15 11:00:00,40.81,40.83,40.73,40.76,65700.0,37.552,37.5704,37.4784,37.506,65700.0
2011-06-15 11:30:00,40.77,40.78,40.55,40.65,191600.0,37.5152,37.5244,37.3128,37.4048,191600.0
2011-06-15 12:00:00,40.65,40.67,40.58,40.65,176000.0,37.4048,37.4232,37.3404,37.4048,176000.0
2011-06-15 12:30:00,40.64,40.65,40.57,40.58,98500.0,37.3956,37.4048,37.3312,37.3404,98500.0
2011-06-15 13:00:00,40.58,40.61,40.56,40.59,100800.0,37.3404,37.368,37.322,37.3496,100800.0
2011-06-15 13:30:00,40.58,40.62,40.52,40.55,112500.0,37.3404,37.3772,37.2852,37.3128,112500.0
2011-06-15 14:00:00,40.55,40.63,40.51,40.52,126500.0,37.3128,37.3864,37.276,37.2852,126500.0
2011-06-15 14:30:00,40.52,40.64,40.51,40.54,195100.0,37.2852,37.3956,37.276,37.3036,195100.0
2011-06-15 15:00:00,40.54,40.58,40.48,40.5,321500.0,37.3036,37.3404,37.2484,37.2668,321500.0
2011-06-15 15:30:00,40.5,40.53,40.29,40.3,644800.0,37.2668,37.2944,37.0735,37.0827,644800.0
2011-06-16 09:30:00,40.39,40.49,40.34,40.43,105300.0,37.1656,37.2576,37.1196,37.2024,105300.0
2011-06-16 10:00:00,40.41,40.42,40.28,40.35,176800.0,37.184,37.1932,37.0643,37.1288,176800.0
2011-06-16 10:30:00,40.34,40.49,40.33,40.49,145300.0,37.1196,37.2576,37.1104,37.2576,145300.0
2011-06-16 11:00:00,40.48,40.5,40.37,40.49,155700.0,37.2484,37.2668,37.1472,37.2576,155700.0
2011-06-16 11:30:00,40.49,40.59,40.47,40.56,109900.0,37.2576,37.3496,37.2392,37.322,109900.0
2011-06-16 12:00:00,40.57,40.59,40.47,40.5,94200.0,37.3312,37.3496,37.2392,37.2668,94200.0
2011-06-16 12:30:00,40.5,40.5,40.45,40.45,55200.0,37.2668,37.2668,37.2208,37.2208,55200.0
2011-06-16 13:00:00,40.45,40.47,40.34,40.35,151900.0,37.2208,37.2392,37.1196,37.1288,151900.0
2011-06-16 13:30:00,40.36,40.36,40.11,40.12,155400.0,37.138,37.138,36.9079,36.9171,155400.0
2011-06-16 14:00:00,40.13,40.18,40.1,40.14,135000.0,36.9263,36.9723,36.8987,36.9355,135000.0
2011-06-16 14:30:00,40.15,40.15,39.99,40.11,172800.0,36.9447,36.9447,36.7975,36.9079,172800.0
2011-06-16 15:00:00,40.11,40.2,40.07,40.16,152700.0,36.9079,36.9907,36.8711,36.9539,152700.0
2011-06-16 15:30:00,40.15,40.3,40.13,40.25,313000.0,36.9447,37.0827,36.9263,37.0367,313000.0
2011-06-17 09:30:00,40.55,40.82,40.55,40.69,329200.0,37.3128,37.5612,37.3128,37.4416,329200.0
2011-06-17 10:00:00,40.69,40.82,40.53,40.56,138900.0,37.4416,37.5612,37.2944,37.322,138900.0
2011-06-17 10:30:00,40.57,40.71,40.54,40.61,71800.0,37.3312,37.46,37.3036,37.368,71800.0
2011-06-17 11:00:00,40.6,40.61,40.5,40.51,89800.0,37.3588,37.368,37.2668,37.276,89800.0
2011-06-17 11:30:00,40.52,40.52,40.44,40.48,116700.0,37.2852,37.2852,37.2116,37.2484,116700.0
2011-06-17 12:00:00,40.48,40.49,40.38,40.41,67200.0,37.2484,37.2576,37.1564,37.184,67200.0
2011-06-17 12:30:00,40.41,40.45,40.33,40.38,103900.0,37.184,37.2208,37.1104,37.1564,103900.0
2011-06-17 13:00:00,40.38,40.39,40.32,40.38,78200.0,37.1564,37.1656,37.1012,37.1564,78200.0
2011-06-17 13:30:00,40.37,40.44,40.35,40.38,94800.0,37.1472,37.2116,37.1288,37.1564,94800.0
2011-06-17 14:00:00,40.36,40.51,40.33,40.5,118000.0,37.138,37.276,37.1104,37.2668,118000.0
2011-06-17 14:30:00,40.5,40.52,40.45,40.52,134500.0,37.2668,37.2852,37.2208,37.2852,134500.0
2011-06-17 15:00:00,40.51,40.54,40.36,40.48,290200.0,37.276,37.3036,37.138,37.2484,290200.0
2011-06-17 15:30:00,40.47,40.68,40.44,40.55,621300.0,37.2392,37.4324,37.2116,37.3128,621300.0
2011-06-20 09:30:00,40.53,40.7,40.45,40.69,73400.0,37.2944,37.4508,37.2208,37.4416,73400.0
2011-06-20 10:00:00,40.69,40.72,40.49,40.6,73900.0,37.4416,37.4692,37.2576,37.3588,73900.0
2011-06-20 10:30:00,40.6,40.77,40.6,40.7,74300.0,37.3588,37.5152,37.3588,37.4508,74300.0
2011-06-20 11:00:00,40.71,40.84,40.67,40.84,65000.0,37.46,37.5796,37.4232,37.5796,65000.0
2011-06-20 11:30:00,40.84,40.92,40.81,40.89,57000.0,37.5796,37.6533,37.552,37.6256,57000.0
2011-06-20 12:00:00,40.89,40.91,40.78,40.87,33200.0,37.6256,37.6441,37.5244,37.6072,33200.0
2011-06-20 12:30:00,40.87,40.94,40.85,40.86,44200.0,37.6072,37.6717,37.5888,37.598,44200.0
2011-06-20 13:00:00,40.86,40.89,40.82,40.87,45300.0,37.598,37.6256,37.5612,37.6072,45300.0
2011-06-20 13:30:00,40.87,40.9,40.78,40.79,53900.0,37.6072,37.6348,37.5244,37.5336,53900.0
2011-06-20 14:00:00,40.79,40.83,40.76,40.8,67400.0,37.5336,37.5704,37.506,37.5428,67400.0
2011-06-20 14:30:00,40.8,40.89,40.78,40.87,67500.0,37.5428,37.6256,37.5244,37.6072,67500.0
2011-06-20 15:00:00,40.87,40.87,40.72,40.73,73000.0,37.6072,37.6072,37.4692,37.4784,73000.0
2011-06-20 15:30:00,40.74,40.87,40.72,40.81,212000.0,37.4876,37.6072,37.4692,37.552,212000.0
2011-06-21 09:30:00,40.99,41.14,40.92,41.09,54800.0,37.7177,37.8557,37.6533,37.8097,54800.0
2011-06-21 10:00:00,41.09,41.15,40.99,41.01,129800.0,37.8097,37.8649,37.7177,37.7361,129800.0
2011-06-21 10:30:00,41.02,41.11,41.01,41.11,94100.0,37.7453,37.8281,37.7361,37.8281,94100.0
2011-06-21 11:00:00,41.12,41.26,41.09,41.24,70900.0,37.8373,37.9661,37.8097,37.9477,70900.0
2011-06-21 11:30:00,41.25,41.34,41.24,41.28,44600.0,37.9569,38.0397,37.9477,37.9845,44600.0
2011-06-21 12:00:00,41.28,41.35,41.26,41.3,43100.0,37.9845,38.0489,37.9661,38.0029,43100.0
2011-06-21 12:30:00,41.3,41.35,41.26,41.35,58700.0,38.0029,38.0489,37.9661,38.0489,58700.0
2011-06-21 13:00:00,41.35,41.35,41.28,41.28,37400.0,38.0489,38.0489,37.9845,37.9845,37400.0
2011-06-21 13:30:00,41.28,41.36,41.26,41.33,49400.0,37.9845,38.0581,37.9661,38.0305,49400.0
2011-06-21 14:00:00,41.33,41.41,41.33,41.41,40000.0,38.0305,38.1041,38.0305,38.1041,40000.0
2011-06-21 14:30:00,41.4,41.49,41.4,41.46,51600.0,38.0949,38.1777,38.0949,38.1501,51600.0
2011-06-21 15:00:00,41.45,41.46,41.37,41.38,55300.0,38.1409,38.1501,38.0673,38.0765,55300.0
2011-06-21 15:30:00,41.38,41.42,41.28,41.38,213900.0,38.0765,38.1133,37.9845,38.0765,213900.0
2011-06-22 09:30:00,41.34,41.44,41.17,41.42,45600.0,38.0397,38.1317,37.8833,38.1133,45600.0
2011-06-22 10:00:00,41.42,41.58,41.41,41.46,50400.0,38.1133,38.2606,38.1041,38.1501,50400.0
2011-06-22 10:30:00,41.47,41.6,41.47,41.59,80900.0,38.1593,38.279,38.1593,38.2698,80900.0
2011-06-22 11:00:00,41.59,41.59,41.51,41.53,60400.0,38.2698,38.2698,38.1962,38.2146,60400.0
2011-06-22 11:30:00,41.53,41.54,41.5,41.5,35700.0,38.2146,38.2238,38.187,38.187,35700.0
2011-06-22 12:00:00,41.5,41.6,41.47,41.6,72500.0,38.187,38.279,38.1593,38.279,72500.0
2011-06-22 12:30:00,41.59,41.7,41.51,41.67,109700.0,38.2698,38.371,38.1962,38.3434,109700.0
2011-06-22 13:00:00,41.68,41.68,41.62,41.65,87400.0,38.3526,38.3526,38.2974,38.325,87400.0
2011-06-22 13:30:00,41.65,41.68,41.64,41.68,81200.0,38.325,38.3526,38.3158,38.3526,81200.0
2011-06-22 14:00:00,41.67,41.72,41.61,41.62,136000.0,38.3434,38.3894,38.2882,38.2974,136000.0
2011-06-22 14:30:00,41.62,41.62,41.5,41.53,108500.0,38.2974,38.2974,38.187,38.2146,108500.0
2011-06-22 15:00:00,41.53,41.59,41.49,41.53,123800.0,38.2146,38.2698,38.1777,38.2146,123800.0
2011-06-22 15:30:00,41.53,41.54,41.4,41.44,476700.0,38.2146,38.2238,38.0949,38.1317,476700.0
2011-06-23 09:30:00,40.87,40.96,40.53,40.72,161100.0,37.6072,37.6901,37.2944,37.4692,161100.0
2011-06-23 10:00:00,40.73,40.8,40.68,40.79,185300.0,37.4784,37.5428,37.4324,37.5336,185300.0
2011-06-23 10:30:00,40.78,40.82,40.67,40.8,195600.0,37.5244,37.5612,37.4232,37.5428,195600.0
2011-06-23 11:00:00,40.8,40.89,40.77,40.89,144900.0,37.5428,37.6256,37.5152,37.6256,144900.0
2011-06-23 11:30:00,40.88,40.97,40.84,40.92,94100.0,37.6164,37.6993,37.5796,37.6533,94100.0
2011-06-23 12:00:00,40.92,40.93,40.86,40.88,120700.0,37.6533,37.6625,37.598,37.6164,120700.0
2011-06-23 12:30:00,40.88,41.04,40.85,41.02,117800.0,37.6164,37.7637,37.5888,37.7453,117800.0
2011-06-23 13:00:00,41.02,41.09,41.0,41.06,104500.0,37.7453,37.8097,37.7269,37.7821,104500.0
2011-06-23 13:30:00,41.06,41.11,41.03,41.1,164400.0,37.7821,37.8281,37.7545,37.8189,164400.0
2011-06-23 14:00:00,41.1,41.1,40.91,40.97,165500.0,37.8189,37.8189,37.6441,37.6993,165500.0
2011-06-23 14:30:00,40.98,41.26,40.89,41.25,163600.0,37.7085,37.9661,37.6256,37.9569,163600.0
2011-06-23 15:00:00,41.25,41.41,41.09,41.23,292000.0,37.9569,38.1041,37.8097,37.9385,292000.0
2011-06-23 15:30:00,41.23,41.36,41.11,41.36,391700.0,37.9385,38.0581,37.8281,38.0581,391700.0
2011-06-24 09:30:00,41.29,41.37,41.13,41.27,59000.0,37.9937,38.0673,37.8465,37.9753,59000.0
2011-06-24 10:00:00,41.26,41.28,40.92,40.95,95100.0,37.9661,37.9845,37.6533,37.6809,95100.0
2011-06-24 10:30:00,40.96,41.05,40.88,40.93,82200.0,37.6901,37.7729,37.6164,37.6625,82200.0
2011-06-24 11:00:00,40.92,40.97,40.85,40.94,80600.0,37.6533,37.6993,37.5888,37.6717,80600.0
2011-06-24 11:30:00,40.93,40.99,40.9,40.93,40100.0,37.6625,37.7177,37.6348,37.6625,40100.0
2011-06-24 12:00:00,40.94,40.97,40.86,40.9,57900.0,37.6717,37.6993,37.598,37.6348,57900.0
2011-06-24 12:30:00,40.9,40.97,40.8,40.87,54200.0,37.6348,37.6993,37.5428,37.6072,54200.0
2011-06-24 13:00:00,40.87,40.93,40.78,40.92,71800.0,37.6072,37.6625,37.5244,37.6533,71800.0
2011-06-24 13:30:00,40.91,41.01,40.87,40.98,60400.0,37.6441,37.7361,37.6072,37.7085,60400.0
2011-06-24 14:00:00,40.98,40.99,40.85,40.97,67600.0,37.7085,37.7177,37.5888,37.6993,67600.0
2011-06-24 14:30:00,40.96,40.97,40.87,40.88,90600.0,37.6901,37.6993,37.6072,37.6164,90600.0
2011-06-24 15:00:00,40.89,40.96,40.86,40.9,109100.0,37.6256,37.6901,37.598,37.6348,109100.0
2011-06-24 15:30:00,40.9,40.99,40.77,40.8,324500.0,37.6348,37.7177,37.5152,37.5428,324500.0
2011-06-27 09:30:00,40.89,41.29,40.77,41.22,82000.0,37.6256,37.9937,37.5152,37.9293,82000.0
2011-06-27 10:00:00,41.22,41.39,41.11,41.39,82300.0,37.9293,38.0857,37.8281,38.0857,82300.0
2011-06-27 10:30:00,41.39,41.4,41.25,41.29,82300.0,38.0857,38.0949,37.9569,37.9937,82300.0
2011-06-27 11:00:00,41.29,41.31,41.05,41.09,77600.0,37.9937,38.0121,37.7729,37.8097,77600.0
2011-06-27 11:30:00,41.09,41.12,41.04,41.12,52300.0,37.8097,37.8373,37.7637,37.8373,52300.0
2011-06-27 12:00:00,41.12,41.12,41.05,41.08,37300.0,37.8373,37.8373,37.7729,37.8005,37300.0
2011-06-27 12:30:00,41.08,41.1,41.04,41.05,35600.0,37.8005,37.8189,37.7637,37.7729,35600.0
2011-06-27 13:00:00,41.05,41.1,41.0,41.0,49200.0,37.7729,37.8189,37.7269,37.7269,49200.0
2011-06-27 13:30:00,41.01,41.06,40.98,41.05,54700.0,37.7361,37.7821,37.7085,37.7729,54700.0
2011-06-27 14:00:00,41.05,41.18,41.05,41.15,110800.0,37.7729,37.8925,37.7729,37.8649,110800.0
2011-06-27 14:30:00,41.16,41.23,41.15,41.19,76800.0,37.8741,37.9385,37.8649,37.9017,76800.0
2011-06-27 15:00:00,41.2,41.25,41.18,41.21,87600.0,37.9109,37.9569,37.8925,37.9201,87600.0
2011-06-27 15:30:00,41.21,41.25,41.18,41.2,244400.0,37.9201,37.9569,37.8925,37.9109,244400.0
2011-06-28 09:30:00,41.33,41.6,41.2,41.53,60600.0,38.0305,38.279,37.9109,38.2146,60600.0
2011-06-28 10:00:00,41.53,41.59,41.48,41.55,62600.0,38.2146,38.2698,38.1685,38.233,62600.0
2011-06-28 10:30:00,41.55,41.61,41.47,41.47,59200.0,38.233,38.2882,38.1593,38.1593,59200.0
2011-06-28 11:00:00,41.47,41.55,41.44,41.51,45500.0,38.1593,38.233,38.1317,38.1962,45500.0
2011-06-28 11:30:00,41.51,41.6,41.51,41.59,54900.0,38.1962,38.279,38.1962,38.2698,54900.0
2011-06-28 12:00:00,41.58,41.65,41.58,41.61,67000.0,38.2606,38.325,38.2606,38.2882,67000.0
2011-06-28 12:30:00,41.61,41.62,41.55,41.59,55600.0,38.2882,38.2974,38.233,38.2698,55600.0
2011-06-28 13:00:00,41.59,41.62,41.56,41.6,59800.0,38.2698,38.2974,38.2422,38.279,59800.0
2011-06-28 13:30:00,41.59,41.63,41.54,41.62,57700.0,38.2698,38.3066,38.2238,38.2974,57700.0
2011-06-28 14:00:00,41.61,41.66,41.55,41.65,63900.0,38.2882,38.3342,38.233,38.325,63900.0
2011-06-28 14:30:00,41.64,41.68,41.62,41.64,78700.0,38.3158,38.3526,38.2974,38.3158,78700.0
2011-06-28 15:00:00,41.65,41.65,41.6,41.64,83900.0,38.325,38.325,38.279,38.3158,83900.0
2011-06-28 15:30:00,41.64,41.75,41.59,41.72,390300.0,38.3158,38.417,38.2698,38.3894,390300.0
2011-06-29 09:30:00,41.83,42.2,41.83,42.0,106100.0,38.4906,38.8311,38.4906,38.647,106100.0
2011-06-29 10:00:00,42.0,42.06,41.87,42.0,241200.0,38.647,38.7022,38.5274,38.647,241200.0
2011-06-29 10:30:00,42.01,42.18,41.98,42.15,469700.0,38.6562,38.8127,38.6286,38.7851,469700.0
2011-06-29 11:00:00,42.14,42.16,42.01,42.01,228500.0,38.7759,38.7943,38.6562,38.6562,228500.0
2011-06-29 11:30:00,42.01,42.02,41.87,41.99,160500.0,38.6562,38.6654,38.5274,38.6378,160500.0
2011-06-29 12:00:00,41.99,42.12,41.98,42.11,89800.0,38.6378,38.7575,38.6286,38.7483,89800.0
2011-06-29 12:30:00,42.1,42.12,42.07,42.07,74500.0,38.7391,38.7575,38.7114,38.7114,74500.0
2011-06-29 13:00:00,42.08,42.15,42.05,42.11,166100.0,38.7206,38.7851,38.693,38.7483,166100.0
2011-06-29 13:30:00,42.1,42.15,42.07,42.08,75800.0,38.7391,38.7851,38.7114,38.7206,75800.0
2011-06-29 14:00:00,42.08,42.09,41.98,42.04,93700.0,38.7206,38.7298,38.6286,38.6838,93700.0
2011-06-29 14:30:00,42.03,42.12,41.98,42.12,170800.0,38.6746,38.7575,38.6286,38.7575,170800.0
2011-06-29 15:00:00,42.12,42.12,41.96,42.06,297500.0,38.7575,38.7575,38.6102,38.7022,297500.0
2011-06-29 15:30:00,42.06,42.17,42.01,42.14,436600.0,38.7022,38.8035,38.6562,38.7759,436600.0
2011-06-30 09:30:00,42.3,42.43,42.04,42.27,91600.0,38.9231,39.0427,38.6838,38.8955,91600.0
2011-06-30 10:00:00,42.27,42.35,42.21,42.29,130000.0,38.8955,38.9691,38.8403,38.9139,130000.0
2011-06-30 10:30:00,42.3,42.3,42.23,42.26,72900.0,38.9231,38.9231,38.8587,38.8863,72900.0
2011-06-30 11:00:00,42.26,42.35,42.16,42.16,77800.0,38.8863,38.9691,38.7943,38.7943,77800.0
2011-06-30 11:30:00,42.17,42.19,42.13,42.13,115300.0,38.8035,38.8219,38.7667,38.7667,115300.0
2011-06-30 12:00:00,42.14,42.15,42.08,42.08,110000.0,38.7759,38.7851,38.7206,38.7206,110000.0
2011-06-30 12:30:00,42.09,42.1,42.05,42.08,57900.0,38.7298,38.7391,38.693,38.7206,57900.0
2011-06-30 13:00:00,42.09,42.09,41.98,42.0,59900.0,38.7298,38.7298,38.6286,38.647,59900.0
2011-06-30 13:30:00,42.01,42.08,41.99,42.07,37800.0,38.6562,38.7206,38.6378,38.7114,37800.0
2011-06-30 14:00:00,42.08,42.09,42.03,42.03,46100.0,38.7206,38.7298,38.6746,38.6746,46100.0
2011-06-30 14:30:00,42.04,42.08,42.0,42.02,69900.0,38.6838,38.7206,38.647,38.6654,69900.0
2011-06-30 15:00:00,42.02,42.07,42.0,42.06,246700.0,38.6654,38.7114,38.647,38.7022,246700.0
2011-06-30 15:30:00,42.06,42.19,42.06,42.1,266400.0,38.7022,38.8219,38.7022,38.7391,266400.0
2011-07-01 09:30:00,42.18,42.2,41.94,42.0,57300.0,38.8127,38.8311,38.5918,38.647,57300.0
2011-07-01 10:00:00,42.0,42.25,42.0,42.19,114500.0,38.647,38.8771,38.647,38.8219,114500.0
2011-07-01 10:30:00,42.19,42.29,42.16,42.16,87400.0,38.8219,38.9139,38.7943,38.7943,87400.0
2011-07-01 11:00:00,42.17,42.22,42.16,42.19,52500.0,38.8035,38.8495,38.7943,38.8219,52500.0
2011-07-01 11:30:00,42.18,42.21,42.11,42.13,60500.0,38.8127,38.8403,38.7483,38.7667,60500.0
2011-07-01 12:00:00,42.13,42.2,42.11,42.2,43600.0,38.7667,38.8311,38.7483,38.8311,43600.0
2011-07-01 12:30:00,42.2,42.2,42.15,42.18,53300.0,38.8311,38.8311,38.7851,38.8127,53300.0
2011-07-01 13:00:00,42.19,42.22,42.17,42.2,85600.0,38.8219,38.8495,38.8035,38.8311,85600.0
2011-07-01 13:30:00,42.21,42.26,42.17,42.2,73700.0,38.8403,38.8863,38.8035,38.8311,73700.0
2011-07-01 14:00:00,42.2,42.22,42.16,42.17,59800.0,38.8311,38.8495,38.7943,38.8035,59800.0
2011-07-01 14:30:00,42.16,42.19,42.15,42.18,109500.0,38.7943,38.8219,38.7851,38.8127,109500.0
2011-07-01 15:00:00,42.19,42.2,42.08,42.1,156000.0,38.8219,38.8311,38.7206,38.7391,156000.0
2011-07-01 15:30:00,42.1,42.21,42.08,42.14,382300.0,38.7391,38.8403,38.7206,38.7759,382300.0
2011-07-05 09:30:00,42.08,42.12,41.84,41.89,63600.0,38.7206,38.7575,38.4998,38.5458,63600.0
2011-07-05 10:00:00,41.9,42.02,41.82,41.9,72100.0,38.555,38.6654,38.4814,38.555,72100.0
2011-07-05 10:30:00,41.89,41.92,41.83,41.84,68300.0,38.5458,38.5734,38.4906,38.4998,68300.0
2011-07-05 11:00:00,41.84,41.85,41.78,41.8,104700.0,38.4998,38.509,38.4446,38.463,104700.0
2011-07-05 11:30:00,41.81,41.96,41.8,41.95,56500.0,38.4722,38.6102,38.463,38.601,56500.0
2011-07-05 12:00:00,41.96,42.11,41.96,42.07,103900.0,38.6102,38.7483,38.6102,38.7114,103900.0
2011-07-05 12:30:00,42.08,42.11,42.03,42.05,47100.0,38.7206,38.7483,38.6746,38.693,47100.0
2011-07-05 13:00:00,42.05,42.1,42.04,42.04,61100.0,38.693,38.7391,38.6838,38.6838,61100.0
2011-07-05 13:30:00,42.04,42.11,42.04,42.1,58500.0,38.6838,38.7483,38.6838,38.7391,58500.0
2011-07-05 14:00:00,42.11,42.11,41.89,41.92,111200.0,38.7483,38.7483,38.5458,38.5734,111200.0
2011-07-05 14:30:00,41.91,41.99,41.89,41.98,59500.0,38.5642,38.6378,38.5458,38.6286,59500.0
2011-07-05 15:00:00,41.98,42.07,41.95,42.06,94300.0,38.6286,38.7114,38.601,38.7022,94300.0
2011-07-05 15:30:00,42.05,42.07,41.93,41.97,234600.0,38.693,38.7114,38.5826,38.6194,234600.0
2011-07-06 09:30:00,41.83,42.0,41.79,41.94,93700.0,38.4906,38.647,38.4538,38.5918,93700.0
2011-07-06 10:00:00,41.93,42.0,41.89,41.97,116600.0,38.5826,38.647,38.5458,38.6194,116600.0
2011-07-06 10:30:00,41.98,42.05,41.95,42.0,82000.0,38.6286,38.693,38.601,38.647,82000.0
2011-07-06 11:00:00,42.0,42.06,41.99,42.06,79700.0,38.647,38.7022,38.6378,38.7022,79700.0
2011-07-06 11:30:00,42.06,42.17,42.05,42.13,78700.0,38.7022,38.8035,38.693,38.7667,78700.0
2011-07-06 12:00:00,42.12,42.19,42.12,42.18,60900.0,38.7575,38.8219,38.7575,38.8127,60900.0
2011-07-06 12:30:00,42.18,42.22,42.15,42.2,26900.0,38.8127,38.8495,38.7851,38.8311,26900.0
2011-07-06 13:00:00,42.21,42.21,42.11,42.12,37800.0,38.8403,38.8403,38.7483,38.7575,37800.0
2011-07-06 13:30:00,42.13,42.21,42.13,42.2,53600.0,38.7667,38.8403,38.7667,38.8311,53600.0
2011-07-06 14:00:00,42.21,42.21,42.11,42.16,47000.0,38.8403,38.8403,38.7483,38.7943,47000.0
2011-07-06 14:30:00,42.15,42.19,42.1,42.1,47200.0,38.7851,38.8219,38.7391,38.7391,47200.0
2011-07-06 15:00:00,42.09,42.17,42.07,42.15,88200.0,38.7298,38.8035,38.7114,38.7851,88200.0
2011-07-06 15:30:00,42.15,42.19,42.11,42.17,220900.0,38.7851,38.8219,38.7483,38.8035,220900.0
2011-07-07 09:30:00,42.49,42.6,42.37,42.45,70900.0,39.0979,39.1991,38.9875,39.0611,70900.0
2011-07-07 10:00:00,42.46,42.53,42.43,42.53,65900.0,39.0703,39.1347,39.0427,39.1347,65900.0
2011-07-07 10:30:00,42.53,42.58,42.46,42.57,75400.0,39.1347,39.1807,39.0703,39.1715,75400.0
2011-07-07 11:00:00,42.57,42.57,42.47,42.52,46600.0,39.1715,39.1715,39.0795,39.1255,46600.0
2011-07-07 11:30:00,42.52,42.52,42.44,42.51,40200.0,39.1255,39.1255,39.0519,39.1163,40200.0
2011-07-07 12:00:00,42.51,42.57,42.5,42.54,121500.0,39.1163,39.1715,39.1071,39.1439,121500.0
2011-07-07 12:30:00,42.53,42.55,42.5,42.5,33600.0,39.1347,39.1531,39.1071,39.1071,33600.0
2011-07-07 13:00:00,42.51,42.58,42.48,42.58,38000.0,39.1163,39.1807,39.0887,39.1807,38000.0
2011-07-07 13:30:00,42.58,42.58,42.49,42.49,31900.0,39.1807,39.1807,39.0979,39.0979,31900.0
2011-07-07 14:00:00,42.5,42.61,42.5,42.58,122400.0,39.1071,39.2083,39.1071,39.1807,122400.0
2011-07-07 14:30:00,42.59,42.61,42.58,42.6,41400.0,39.1899,39.2083,39.1807,39.1991,41400.0
2011-07-07 15:00:00,42.6,42.64,42.59,42.61,39700.0,39.1991,39.2359,39.1899,39.2083,39700.0
2011-07-07 15:30:00,42.61,42.64,42.55,42.62,213800.0,39.2083,39.2359,39.1531,39.2175,213800.0
2011-07-08 09:30:00,42.1,42.29,42.09,42.25,79300.0,38.7391,38.9139,38.7298,38.8771,79300.0
2011-07-08 10:00:00,42.25,42.29,42.06,42.13,99300.0,38.8771,38.9139,38.7022,38.7667,99300.0
2011-07-08 10:30:00,42.13,42.18,42.07,42.13,87900.0,38.7667,38.8127,38.7114,38.7667,87900.0
2011-07-08 11:00:00,42.13,42.15,42.05,42.14,49400.0,38.7667,38.7851,38.693,38.7759,49400.0
2011-07-08 11:30:00,42.15,42.2,42.09,42.13,62100.0,38.7851,38.8311,38.7298,38.7667,62100.0
2011-07-08 12:00:00,42.14,42.17,42.08,42.09,55600.0,38.7759,38.8035,38.7206,38.7298,55600.0
2011-07-08 12:30:00,42.09,42.16,42.09,42.14,34800.0,38.7298,38.7943,38.7298,38.7759,34800.0
2011-07-08 13:00:00,42.13,42.18,42.13,42.18,58300.0,38.7667,38.8127,38.7667,38.8127,58300.0
2011-07-08 13:30:00,42.18,42.21,42.12,42.15,75500.0,38.8127,38.8403,38.7575,38.7851,75500.0
2011-07-08 14:00:00,42.15,42.19,42.11,42.16,67500.0,38.7851,38.8219,38.7483,38.7943,67500.0
2011-07-08 14:30:00,42.17,42.26,42.16,42.25,105800.0,38.8035,38.8863,38.7943,38.8771,105800.0
2011-07-08 15:00:00,42.26,42.29,42.21,42.23,97400.0,38.8863,38.9139,38.8403,38.8587,97400.0
2011-07-08 15:30:00,42.23,42.38,42.23,42.33,286400.0,38.8587,38.9967,38.8587,38.9507,286400.0
2011-07-11 09:30:00,41.88,41.91,41.71,41.71,62900.0,38.5366,38.5642,38.3802,38.3802,62900.0
2011-07-11 10:00:00,41.7,41.72,41.52,41.56,62300.0,38.371,38.3894,38.2054,38.2422,62300.0
2011-07-11 10:30:00,41.55,41.56,41.39,41.39,54300.0,38.233,38.2422,38.0857,38.0857,54300.0
2011-07-11 11:00:00,41.4,41.63,41.4,41.57,41500.0,38.0949,38.3066,38.0949,38.2514,41500.0
2011-07-11 11:30:00,41.57,41.58,41.5,41.52,37900.0,38.2514,38.2606,38.187,38.2054,37900.0
2011-07-11 12:00:00,41.52,41.56,41.49,41.56,27700.0,38.2054,38.2422,38.1777,38.2422,27700.0
2011-07-11 12:30:00,41.56,41.56,41.47,41.49,44600.0,38.2422,38.2422,38.1593,38.1777,44600.0
2011-07-11 13:00:00,41.5,41.53,41.43,41.45,42200.0,38.187,38.2146,38.1225,38.1409,42200.0
2011-07-11 13:30:00,41.45,41.5,41.43,41.47,43300.0,38.1409,38.187,38.1225,38.1593,43300.0
2011-07-11 14:00:00,41.47,41.49,41.41,41.45,46600.0,38.1593,38.1777,38.1041,38.1409,46600.0
2011-07-11 14:30:00,41.45,41.47,41.38,41.41,70800.0,38.1409,38.1593,38.0765,38.1041,70800.0
2011-07-11 15:00:00,41.41,41.44,41.33,41.39,116800.0,38.1041,38.1317,38.0305,38.0857,116800.0
2011-07-11 15:30:00,41.4,41.41,41.19,41.26,384500.0,38.0949,38.1041,37.9017,37.9661,384500.0
2011-07-12 09:30:00,41.16,41.54,41.12,41.54,91900.0,37.8741,38.2238,37.8373,38.2238,91900.0
2011-07-12 10:00:00,41.54,41.59,41.46,41.53,152800.0,38.2238,38.2698,38.1501,38.2146,152800.0
2011-07-12 10:30:00,41.53,41.57,41.37,41.41,68000.0,38.2146,38.2514,38.0673,38.1041,68000.0
2011-07-12 11:00:00,41.42,41.54,41.36,41.51,55400.0,38.1133,38.2238,38.0581,38.1962,55400.0
2011-07-12 11:30:00,41.5,41.58,41.49,41.56,55600.0,38.187,38.2606,38.1777,38.2422,55600.0
2011-07-12 12:00:00,41.55,41.58,41.48,41.51,58400.0,38.233,38.2606,38.1685,38.1962,58400.0
2011-07-12 12:30:00,41.51,41.53,41.42,41.49,58700.0,38.1962,38.2146,38.1133,38.1777,58700.0
2011-07-12 13:00:00,41.49,41.52,41.37,41.37,40200.0,38.1777,38.2054,38.0673,38.0673,40200.0
2011-07-12 13:30:00,41.38,41.39,41.33,41.35,38200.0,38.0765,38.0857,38.0305,38.0489,38200.0
2011-07-12 14:00:00,41.35,41.66,41.32,41.56,141900.0,38.0489,38.3342,38.0213,38.2422,141900.0
2011-07-12 14:30:00,41.56,41.59,41.47,41.51,76400.0,38.2422,38.2698,38.1593,38.1962,76400.0
2011-07-12 15:00:00,41.51,41.56,41.41,41.46,138600.0,38.1962,38.2422,38.1041,38.1501,138600.0
2011-07-12 15:30:00,41.48,41.48,41.26,41.31,228600.0,38.1685,38.1685,37.9661,38.0121,228600.0
2011-07-13 09:30:00,41.5,41.55,41.32,41.33,46100.0,38.187,38.233,38.0213,38.0305,46100.0
2011-07-13 10:00:00,41.34,41.65,41.34,41.59,95700.0,38.0397,38.325,38.0397,38.2698,95700.0
2011-07-13 10:30:00,41.59,41.72,41.59,41.64,136400.0,38.2698,38.3894,38.2698,38.3158,136400.0
2011-07-13 11:00:00,41.64,41.71,41.62,41.7,54600.0,38.3158,38.3802,38.2974,38.371,54600.0
2011-07-13 11:30:00,41.69,41.69,41.61,41.64,26700.0,38.3618,38.3618,38.2882,38.3158,26700.0
2011-07-13 12:00:00,41.65,41.68,41.57,41.65,29200.0,38.325,38.3526,38.2514,38.325,29200.0
2011-07-13 12:30:00,41.65,41.66,41.58,41.61,37000.0,38.325,38.3342,38.2606,38.2882,37000.0
2011-07-13 13:00:00,41.61,41.62,41.52,41.57,31400.0,38.2882,38.2974,38.2054,38.2514,31400.0
2011-07-13 13:30:00,41.57,41.62,41.5,41.51,38300.0,38.2514,38.2974,38.187,38.1962,38300.0
2011-07-13 14:00:00,41.52,41.59,41.43,41.47,44300.0,38.2054,38.2698,38.1225,38.1593,44300.0
2011-07-13 14:30:00,41.47,41.53,41.42,41.47,30200.0,38.1593,38.2146,38.1133,38.1593,30200.0
2011-07-13 15:00:00,41.47,41.55,41.27,41.3,83800.0,38.1593,38.233,37.9753,38.0029,83800.0
2011-07-13 15:30:00,41.31,41.33,41.18,41.26,186400.0,38.0121,38.0305,37.8925,37.9661,186400.0
2011-07-14 09:30:00,41.37,41.45,41.08,41.32,99400.0,38.0673,38.1409,37.8005,38.0213,99400.0
2011-07-14 10:00:00,41.33,41.37,41.25,41.34,40100.0,38.0305,38.0673,37.9569,38.0397,40100.0
2011-07-14 10:30:00,41.34,41.35,41.05,41.06,66000.0,38.0397,38.0489,37.7729,37.7821,66000.0
2011-07-14 11:00:00,41.06,41.16,41.06,41.15,46900.0,37.7821,37.8741,37.7821,37.8649,46900.0
2011-07-14 11:30:00,41.15,41.16,41.03,41.1,42200.0,37.8649,37.8741,37.7545,37.8189,42200.0
2011-07-14 12:00:00,41.1,41.1,40.91,40.96,70200.0,37.8189,37.8189,37.6441,37.6901,70200.0
2011-07-14 12:30:00,40.96,41.01,40.91,40.95,58600.0,37.6901,37.7361,37.6441,37.6809,58600.0
2011-07-14 13:00:00,40.95,40.97,40.81,40.97,104000.0,37.6809,37.6993,37.552,37.6993,104000.0
2011-07-14 13:30:00,40.96,41.11,40.89,41.05,208300.0,37.6901,37.8281,37.6256,37.7729,208300.0
2011-07-14 14:00:00,41.05,41.08,40.9,40.94,95800.0,37.7729,37.8005,37.6348,37.6717,95800.0
2011-07-14 14:30:00,40.95,40.97,40.86,40.91,72600.0,37.6809,37.6993,37.598,37.6441,72600.0
2011-07-14 15:00:00,40.92,40.96,40.79,40.89,111000.0,37.6533,37.6901,37.5336,37.6256,111000.0
2011-07-14 15:30:00,40.89,40.96,40.78,40.82,217800.0,37.6256,37.6901,37.5244,37.5612,217800.0
2011-07-15 09:30:00,41.04,41.04,40.85,40.97,254200.0,37.7637,37.7637,37.5888,37.6993,254200.0
2011-07-15 10:00:00,40.97,41.02,40.71,40.77,143000.0,37.6993,37.7453,37.46,37.5152,143000.0
2011-07-15 10:30:00,40.77,40.85,40.71,40.78,65000.0,37.5152,37.5888,37.46,37.5244,65000.0
2011-07-15 11:00:00,40.78,40.85,40.73,40.82,59700.0,37.5244,37.5888,37.4784,37.5612,59700.0
2011-07-15 11:30:00,40.82,40.82,40.74,40.75,55900.0,37.5612,37.5612,37.4876,37.4968,55900.0
2011-07-15 12:00:00,40.75,40.93,40.75,40.82,71000.0,37.4968,37.6625,37.4968,37.5612,71000.0
2011-07-15 12:30:00,40.82,40.85,40.67,40.67,40400.0,37.5612,37.5888,37.4232,37.4232,40400.0
2011-07-15 13:00:00,40.68,40.68,40.61,40.66,59800.0,37.4324,37.4324,37.368,37.414,59800.0
2011-07-15 13:30:00,40.67,40.7,40.57,40.58,83300.0,37.4232,37.4508,37.3312,37.3404,83300.0
2011-07-15 14:00:00,40.58,40.61,40.5,40.51,96100.0,37.3404,37.368,37.2668,37.276,96100.0
2011-07-15 14:30:00,40.51,40.6,40.5,40.55,121700.0,37.276,37.3588,37.2668,37.3128,121700.0
2011-07-15 15:00:00,40.55,40.72,40.53,40.72,120800.0,37.3128,37.4692,37.2944,37.4692,120800.0
2011-07-15 15:30:00,40.72,40.79,40.68,40.78,265500.0,37.4692,37.5336,37.4324,37.5244,265500.0
2011-07-18 09:30:00,40.56,40.66,40.41,40.5,61300.0,37.322,37.414,37.184,37.2668,61300.0
2011-07-18 10:00:00,40.5,40.5,40.25,40.4,103300.0,37.2668,37.2668,37.0367,37.1748,103300.0
2011-07-18 10:30:00,40.39,40.39,40.2,40.24,70800.0,37.1656,37.1656,36.9907,37.0275,70800.0
2011-07-18 11:00:00,40.23,40.32,40.21,40.28,62400.0,37.0183,37.1012,36.9999,37.0643,62400.0
2011-07-18 11:30:00,40.27,40.28,40.08,40.12,94700.0,37.0551,37.0643,36.8803,36.9171,94700.0
2011-07-18 12:00:00,40.13,40.17,40.08,40.09,114000.0,36.9263,36.9631,36.8803,36.8895,114000.0
2011-07-18 12:30:00,40.1,40.18,40.06,40.16,64200.0,36.8987,36.9723,36.8619,36.9539,64200.0
2011-07-18 13:00:00,40.16,40.17,40.03,40.11,89400.0,36.9539,36.9631,36.8343,36.9079,89400.0
2011-07-18 13:30:00,40.11,40.21,40.11,40.18,67000.0,36.9079,36.9999,36.9079,36.9723,67000.0
2011-07-18 14:00:00,40.19,40.19,40.08,40.09,95100.0,36.9815,36.9815,36.8803,36.8895,95100.0
2011-07-18 14:30:00,40.09,40.11,40.02,40.11,130300.0,36.8895,36.9079,36.8251,36.9079,130300.0
2011-07-18 15:00:00,40.11,40.16,40.0,40.08,242000.0,36.9079,36.9539,36.8067,36.8803,242000.0
2011-07-18 15:30:00,40.09,40.16,40.02,40.14,365700.0,36.8895,36.9539,36.8251,36.9355,365700.0
2011-07-19 09:30:00,40.26,40.43,40.24,40.33,111800.0,37.0459,37.2024,37.0275,37.1104,111800.0
2011-07-19 10:00:00,40.34,40.44,40.32,40.35,85700.0,37.1196,37.2116,37.1012,37.1288,85700.0
2011-07-19 10:30:00,40.35,40.44,40.35,40.38,51300.0,37.1288,37.2116,37.1288,37.1564,51300.0
2011-07-19 11:00:00,40.39,40.42,40.28,40.3,57600.0,37.1656,37.1932,37.0643,37.0827,57600.0
2011-07-19 11:30:00,40.3,40.31,40.18,40.23,67000.0,37.0827,37.092,36.9723,37.0183,67000.0
2011-07-19 12:00:00,40.23,40.28,40.21,40.24,36800.0,37.0183,37.0643,36.9999,37.0275,36800.0
2011-07-19 12:30:00,40.24,40.34,40.24,40.29,44900.0,37.0275,37.1196,37.0275,37.0735,44900.0
2011-07-19 13:00:00,40.28,40.36,40.22,40.35,49400.0,37.0643,37.138,37.0091,37.1288,49400.0
2011-07-19 13:30:00,40.34,40.52,40.3,40.45,160800.0,37.1196,37.2852,37.0827,37.2208,160800.0
2011-07-19 14:00:00,40.45,40.47,40.37,40.47,99100.0,37.2208,37.2392,37.1472,37.2392,99100.0
2011-07-19 14:30:00,40.47,40.58,40.44,40.55,107000.0,37.2392,37.3404,37.2116,37.3128,107000.0
2011-07-19 15:00:00,40.55,40.6,40.53,40.55,104000.0,37.3128,37.3588,37.2944,37.3128,104000.0
2011-07-19 15:30:00,40.55,40.61,40.51,40.59,237900.0,37.3128,37.368,37.276,37.3496,237900.0
2011-07-20 09:30:00,40.45,40.63,40.37,40.56,192500.0,37.2208,37.3864,37.1472,37.322,192500.0
2011-07-20 10:00:00,40.54,40.64,40.49,40.58,136600.0,37.3036,37.3956,37.2576,37.3404,136600.0
2011-07-20 10:30:00,40.57,40.65,40.55,40.61,131900.0,37.3312,37.4048,37.3128,37.368,131900.0
2011-07-20 11:00:00,40.61,40.62,40.58,40.58,67600.0,37.368,37.3772,37.3404,37.3404,67600.0
2011-07-20 11:30:00,40.58,40.63,40.53,40.55,70800.0,37.3404,37.3864,37.2944,37.3128,70800.0
2011-07-20 12:00:00,40.55,40.6,40.48,40.53,52200.0,37.3128,37.3588,37.2484,37.2944,52200.0
2011-07-20 12:30:00,40.53,40.53,40.45,40.52,50000.0,37.2944,37.2944,37.2208,37.2852,50000.0
2011-07-20 13:00:00,40.52,40.56,40.49,40.55,33100.0,37.2852,37.322,37.2576,37.3128,33100.0
2011-07-20 13:30:00,40.56,40.56,40.51,40.55,57100.0,37.322,37.322,37.276,37.3128,57100.0
2011-07-20 14:00:00,40.56,40.6,40.55,40.6,43400.0,37.322,37.3588,37.3128,37.3588,43400.0
2011-07-20 14:30:00,40.59,40.6,40.48,40.5,56100.0,37.3496,37.3588,37.2484,37.2668,56100.0
2011-07-20 15:00:00,40.51,40.53,40.46,40.48,108600.0,37.276,37.2944,37.23,37.2484,108600.0
2011-07-20 15:30:00,40.48,40.53,40.43,40.48,273200.0,37.2484,37.2944,37.2024,37.2484,273200.0
2011-07-21 09:30:00,40.75,40.99,40.6,40.93,140300.0,37.4968,37.7177,37.3588,37.6625,140300.0
2011-07-21 10:00:00,40.92,41.07,40.85,41.05,136200.0,37.6533,37.7913,37.5888,37.7729,136200.0
2011-07-21 10:30:00,41.05,41.1,40.97,41.01,147000.0,37.7729,37.8189,37.6993,37.7361,147000.0
2011-07-21 11:00:00,41.0,41.02,40.92,40.98,59800.0,37.7269,37.7453,37.6533,37.7085,59800.0
2011-07-21 11:30:00,40.99,41.04,40.88,41.03,66200.0,37.7177,37.7637,37.6164,37.7545,66200.0
2011-07-21 12:00:00,41.03,41.07,40.95,41.0,54700.0,37.7545,37.7913,37.6809,37.7269,54700.0
2011-07-21 12:30:00,40.99,41.23,40.95,41.02,262800.0,37.7177,37.9385,37.6809,37.7453,262800.0
2011-07-21 13:00:00,41.02,41.14,40.99,41.14,175900.0,37.7453,37.8557,37.7177,37.8557,175900.0
2011-07-21 13:30:00,41.14,41.14,40.99,41.05,127700.0,37.8557,37.8557,37.7177,37.7729,127700.0
2011-07-21 14:00:00,41.06,41.06,40.96,41.02,56400.0,37.7821,37.7821,37.6901,37.7453,56400.0
2011-07-21 14:30:00,41.01,41.15,40.98,41.15,70500.0,37.7361,37.8649,37.7085,37.8649,70500.0
2011-07-21 15:00:00,41.14,41.14,40.99,41.07,134500.0,37.8557,37.8557,37.7177,37.7913,134500.0
2011-07-21 15:30:00,41.08,41.11,40.98,41.05,387100.0,37.8005,37.8281,37.7085,37.7729,387100.0
2011-07-22 09:30:00,41.11,41.11,40.79,40.86,70200.0,37.8281,37.8281,37.5336,37.598,70200.0
2011-07-22 10:00:00,40.86,40.94,40.76,40.84,57900.0,37.598,37.6717,37.506,37.5796,57900.0
2011-07-22 10:30:00,40.84,40.97,40.81,40.94,57500.0,37.5796,37.6993,37.552,37.6717,57500.0
2011-07-22 11:00:00,40.95,41.0,40.94,40.98,31800.0,37.6809,37.7269,37.6717,37.7085,31800.0
2011-07-22 11:30:00,40.98,41.02,40.96,41.0,64200.0,37.7085,37.7453,37.6901,37.7269,64200.0
2011-07-22 12:00:00,41.0,41.01,40.97,40.99,57100.0,37.7269,37.7361,37.6993,37.7177,57100.0
2011-07-22 12:30:00,40.99,41.01,40.95,41.0,35400.0,37.7177,37.7361,37.6809,37.7269,35400.0
2011-07-22 13:00:00,41.0,41.0,40.94,40.98,39400.0,37.7269,37.7269,37.6717,37.7085,39400.0
2011-07-22 13:30:00,40.99,41.0,40.88,40.94,91500.0,37.7177,37.7269,37.6164,37.6717,91500.0
2011-07-22 14:00:00,40.93,40.96,40.89,40.89,71100.0,37.6625,37.6901,37.6256,37.6256,71100.0
2011-07-22 14:30:00,40.89,40.96,40.89,40.94,54000.0,37.6256,37.6901,37.6256,37.6717,54000.0
2011-07-22 15:00:00,40.95,40.97,40.79,40.79,109700.0,37.6809,37.6993,37.5336,37.5336,109700.0
2011-07-22 15:30:00,40.8,40.92,40.78,40.88,164100.0,37.5428,37.6533,37.5244,37.6164,164100.0
2011-07-25 09:30:00,40.54,40.64,40.46,40.57,64800.0,37.3036,37.3956,37.23,37.3312,64800.0
2011-07-25 10:00:00,40.55,40.65,40.52,40.57,59100.0,37.3128,37.4048,37.2852,37.3312,59100.0
2011-07-25 10:30:00,40.58,40.64,40.51,40.59,56100.0,37.3404,37.3956,37.276,37.3496,56100.0
2011-07-25 11:00:00,40.58,40.68,40.56,40.66,47000.0,37.3404,37.4324,37.322,37.414,47000.0
2011-07-25 11:30:00,40.67,40.68,40.61,40.64,47900.0,37.4232,37.4324,37.368,37.3956,47900.0
2011-07-25 12:00:00,40.65,40.66,40.56,40.64,78600.0,37.4048,37.414,37.322,37.3956,78600.0
2011-07-25 12:30:00,40.64,40.76,40.63,40.74,34700.0,37.3956,37.506,37.3864,37.4876,34700.0
2011-07-25 13:00:00,40.75,40.86,40.75,40.82,36200.0,37.4968,37.598,37.4968,37.5612,36200.0
2011-07-25 13:30:00,40.82,40.84,40.77,40.8,33900.0,37.5612,37.5796,37.5152,37.5428,33900.0
2011-07-25 14:00:00,40.8,40.83,40.77,40.77,54100.0,37.5428,37.5704,37.5152,37.5152,54100.0
2011-07-25 14:30:00,40.77,40.77,40.66,40.72,67500.0,37.5152,37.5152,37.414,37.4692,67500.0
2011-07-25 15:00:00,40.72,40.73,40.62,40.7,72500.0,37.4692,37.4784,37.3772,37.4508,72500.0
2011-07-25 15:30:00,40.7,40.75,40.6,40.63,207300.0,37.4508,37.4968,37.3588,37.3864,207300.0
2011-07-26 09:30:00,40.51,40.67,40.4,40.42,62300.0,37.276,37.4232,37.1748,37.1932,62300.0
2011-07-26 10:00:00,40.45,40.53,40.4,40.52,108000.0,37.2208,37.2944,37.1748,37.2852,108000.0
2011-07-26 10:30:00,40.51,40.62,40.49,40.52,82900.0,37.276,37.3772,37.2576,37.2852,82900.0
2011-07-26 11:00:00,40.53,40.63,40.53,40.58,66000.0,37.2944,37.3864,37.2944,37.3404,66000.0
2011-07-26 11:30:00,40.58,40.6,40.52,40.56,31200.0,37.3404,37.3588,37.2852,37.322,31200.0
2011-07-26 12:00:00,40.55,40.62,40.54,40.58,33800.0,37.3128,37.3772,37.3036,37.3404,33800.0
2011-07-26 12:30:00,40.58,40.6,40.55,40.6,35600.0,37.3404,37.3588,37.3128,37.3588,35600.0
2011-07-26 13:00:00,40.61,40.61,40.52,40.53,57500.0,37.368,37.368,37.2852,37.2944,57500.0
2011-07-26 13:30:00,40.54,40.57,40.49,40.54,27600.0,37.3036,37.3312,37.2576,37.3036,27600.0
2011-07-26 14:00:00,40.55,40.64,40.54,40.62,76900.0,37.3128,37.3956,37.3036,37.3772,76900.0
2011-07-26 14:30:00,40.62,40.64,40.53,40.53,50500.0,37.3772,37.3956,37.2944,37.2944,50500.0
2011-07-26 15:00:00,40.54,40.56,40.48,40.53,85400.0,37.3036,37.322,37.2484,37.2944,85400.0
2011-07-26 15:30:00,40.53,40.54,40.37,40.44,255700.0,37.2944,37.3036,37.1472,37.2116,255700.0
2011-07-27 09:30:00,40.3,40.32,40.19,40.25,96600.0,37.0827,37.1012,36.9815,37.0367,96600.0
2011-07-27 10:00:00,40.25,40.25,40.08,40.1,110100.0,37.0367,37.0367,36.8803,36.8987,110100.0
2011-07-27 10:30:00,40.09,40.2,40.08,40.17,114700.0,36.8895,36.9907,36.8803,36.9631,114700.0
2011-07-27 11:00:00,40.17,40.3,40.15,40.3,101900.0,36.9631,37.0827,36.9447,37.0827,101900.0
2011-07-27 11:30:00,40.3,40.34,40.18,40.24,121500.0,37.0827,37.1196,36.9723,37.0275,121500.0
2011-07-27 12:00:00,40.24,40.27,40.18,40.23,95700.0,37.0275,37.0551,36.9723,37.0183,95700.0
2011-07-27 12:30:00,40.23,40.27,40.19,40.22,90100.0,37.0183,37.0551,36.9815,37.0091,90100.0
2011-07-27 13:00:00,40.23,40.28,40.15,40.21,108100.0,37.0183,37.0643,36.9447,36.9999,108100.0
2011-07-27 13:30:00,40.21,40.31,40.21,40.29,98300.0,36.9999,37.092,36.9999,37.0735,98300.0
2011-07-27 14:00:00,40.29,40.3,40.2,40.22,117400.0,37.0735,37.0827,36.9907,37.0091,117400.0
2011-07-27 14:30:00,40.22,40.25,40.13,40.24,129600.0,37.0091,37.0367,36.9263,37.0275,129600.0
2011-07-27 15:00:00,40.25,40.26,40.13,40.25,149500.0,37.0367,37.0459,36.9263,37.0367,149500.0
2011-07-27 15:30:00,40.25,40.31,40.08,40.13,401100.0,37.0367,37.092,36.8803,36.9263,401100.0
2011-07-28 09:30:00,40.15,40.3,40.12,40.17,88800.0,36.9447,37.0827,36.9171,36.9631,88800.0
2011-07-28 10:00:00,40.18,40.2,40.05,40.09,75800.0,36.9723,36.9907,36.8527,36.8895,75800.0
2011-07-28 10:30:00,40.09,40.13,40.05,40.13,56400.0,36.8895,36.9263,36.8527,36.9263,56400.0
2011-07-28 11:00:00,40.14,40.27,40.11,40.22,119700.0,36.9355,37.0551,36.9079,37.0091,119700.0
2011-07-28 11:30:00,40.22,40.22,40.18,40.2,79400.0,37.0091,37.0091,36.9723,36.9907,79400.0
2011-07-28 12:00:00,40.2,40.23,40.11,40.16,43600.0,36.9907,37.0183,36.9079,36.9539,43600.0
2011-07-28 12:30:00,40.16,40.19,40.11,40.19,36900.0,36.9539,36.9815,36.9079,36.9815,36900.0
2011-07-28 13:00:00,40.19,40.19,40.12,40.17,47000.0,36.9815,36.9815,36.9171,36.9631,47000.0
2011-07-28 13:30:00,40.17,40.21,40.13,40.18,72400.0,36.9631,36.9999,36.9263,36.9723,72400.0
2011-07-28 14:00:00,40.17,40.21,40.1,40.13,105900.0,36.9631,36.9999,36.8987,36.9263,105900.0
2011-07-28 14:30:00,40.13,40.2,40.09,40.17,74900.0,36.9263,36.9907,36.8895,36.9631,74900.0
2011-07-28 15:00:00,40.16,40.16,40.06,40.08,100400.0,36.9539,36.9539,36.8619,36.8803,100400.0
2011-07-28 15:30:00,40.08,40.11,40.01,40.04,355700.0,36.8803,36.9079,36.8159,36.8435,355700.0
2011-07-29 09:30:00,39.9,39.95,39.58,39.85,149800.0,36.7147,36.7607,36.4202,36.6687,149800.0
2011-07-29 10:00:00,39.85,40.02,39.79,39.95,110300.0,36.6687,36.8251,36.6135,36.7607,110300.0
2011-07-29 10:30:00,39.96,40.16,39.83,40.02,162100.0,36.7699,36.9539,36.6503,36.8251,162100.0
2011-07-29 11:00:00,40.01,40.17,39.98,40.03,82500.0,36.8159,36.9631,36.7883,36.8343,82500.0
2011-07-29 11:30:00,40.02,40.06,39.97,40.05,63800.0,36.8251,36.8619,36.7791,36.8527,63800.0
2011-07-29 12:00:00,40.05,40.09,39.97,40.03,98200.0,36.8527,36.8895,36.7791,36.8343,98200.0
2011-07-29 12:30:00,40.03,40.11,39.99,40.0,74000.0,36.8343,36.9079,36.7975,36.8067,74000.0
2011-07-29 13:00:00,40.0,40.07,39.96,40.02,63900.0,36.8067,36.8711,36.7699,36.8251,63900.0
2011-07-29 13:30:00,40.03,40.1,39.97,40.09,72800.0,36.8343,36.8987,36.7791,36.8895,72800.0
2011-07-29 14:00:00,40.08,40.12,40.0,40.06,86900.0,36.8803,36.9171,36.8067,36.8619,86900.0
2011-07-29 14:30:00,40.06,40.11,39.98,39.99,75200.0,36.8619,36.9079,36.7883,36.7975,75200.0
2011-07-29 15:00:00,39.99,40.05,39.95,39.98,104200.0,36.7975,36.8527,36.7607,36.7883,104200.0
2011-07-29 15:30:00,39.99,40.02,39.86,39.9,317800.0,36.7975,36.8251,36.6779,36.7147,317800.0
2011-08-01 09:30:00,39.16,40.1,39.15,39.54,270300.0,36.0338,36.8987,36.0246,36.3834,270300.0
2011-08-01 10:00:00,39.53,39.56,39.15,39.45,290200.0,36.3742,36.4018,36.0246,36.3006,290200.0
2011-08-01 10:30:00,39.46,39.53,39.37,39.44,118800.0,36.3098,36.3742,36.227,36.2914,118800.0
2011-08-01 11:00:00,39.43,39.63,39.38,39.61,129600.0,36.2822,36.4662,36.2362,36.4478,129600.0
2011-08-01 11:30:00,39.6,39.61,39.4,39.44,176600.0,36.4386,36.4478,36.2546,36.2914,176600.0
2011-08-01 12:00:00,39.44,39.51,39.31,39.33,146400.0,36.2914,36.3558,36.1718,36.1902,146400.0
2011-08-01 12:30:00,39.33,39.4,39.14,39.27,212100.0,36.1902,36.2546,36.0154,36.135,212100.0
2011-08-01 13:00:00,39.28,39.34,38.91,39.26,186600.0,36.1442,36.1994,35.8037,36.1258,186600.0
2011-08-01 13:30:00,39.26,39.34,39.24,39.31,140900.0,36.1258,36.1994,36.1074,36.1718,140900.0
2011-08-01 14:00:00,39.31,39.31,39.12,39.17,89500.0,36.1718,36.1718,35.997,36.043,89500.0
2011-08-01 14:30:00,39.17,39.33,39.15,39.31,120300.0,36.043,36.1902,36.0246,36.1718,120300.0
2011-08-01 15:00:00,39.31,39.37,39.21,39.27,217400.0,36.1718,36.227,36.0798,36.135,217400.0
2011-08-01 15:30:00,39.28,39.31,38.94,39.11,499500.0,36.1442,36.1718,35.8313,35.9878,499500.0
2011-08-02 09:30:00,38.75,39.08,38.75,38.96,142800.0,35.6565,35.9601,35.6565,35.8497,142800.0
2011-08-02 10:00:00,38.98,39.03,38.87,38.87,160600.0,35.8681,35.9141,35.7669,35.7669,160600.0
2011-08-02 10:30:00,38.87,38.87,38.75,38.78,437600.0,35.7669,35.7669,35.6565,35.6841,437600.0
2011-08-02 11:00:00,38.78,38.82,38.68,38.79,154400.0,35.6841,35.7209,35.5921,35.6933,154400.0
2011-08-02 11:30:00,38.79,38.93,38.79,38.88,139800.0,35.6933,35.8221,35.6933,35.7761,139800.0
2011-08-02 12:00:00,38.89,38.94,38.83,38.84,101300.0,35.7853,35.8313,35.7301,35.7393,101300.0
2011-08-02 12:30:00,38.85,38.85,38.63,38.68,291100.0,35.7485,35.7485,35.5461,35.5921,291100.0
2011-08-02 13:00:00,38.68,38.83,38.66,38.76,156200.0,35.5921,35.7301,35.5737,35.6657,156200.0
2011-08-02 13:30:00,38.76,38.78,38.53,38.58,74900.0,35.6657,35.6841,35.4541,35.5001,74900.0
2011-08-02 14:00:00,38.58,38.75,38.58,38.66,60600.0,35.5001,35.6565,35.5001,35.5737,60600.0
2011-08-02 14:30:00,38.67,38.8,38.59,38.78,122900.0,35.5829,35.7025,35.5093,35.6841,122900.0
2011-08-02 15:00:00,38.79,38.79,38.54,38.54,239200.0,35.6933,35.6933,35.4633,35.4633,239200.0
2011-08-02 15:30:00,38.54,38.56,38.22,38.24,721500.0,35.4633,35.4817,35.1688,35.1872,721500.0
2011-08-03 09:30:00,38.28,38.3,38.06,38.13,156600.0,35.224,35.2424,35.0216,35.086,156600.0
2011-08-03 10:00:00,38.11,38.23,37.93,38.07,194300.0,35.0676,35.178,34.902,35.0308,194300.0
2011-08-03 10:30:00,38.08,38.09,37.74,38.08,223300.0,35.04,35.0492,34.7271,35.04,223300.0
2011-08-03 11:00:00,38.08,38.2,38.01,38.02,116600.0,35.04,35.1504,34.9756,34.9848,116600.0
2011-08-03 11:30:00,38.03,38.05,37.88,37.92,89000.0,34.994,35.0124,34.8559,34.8928,89000.0
2011-08-03 12:00:00,37.93,37.93,37.73,37.78,86400.0,34.902,34.902,34.7179,34.7639,86400.0
2011-08-03 12:30:00,37.79,37.95,37.76,37.95,66300.0,34.7731,34.9204,34.7455,34.9204,66300.0
2011-08-03 13:00:00,37.94,37.96,37.85,37.95,69600.0,34.9112,34.9296,34.8283,34.9204,69600.0
2011-08-03 13:30:00,37.95,38.3,37.86,38.15,288300.0,34.9204,35.2424,34.8375,35.1044,288300.0
2011-08-03 14:00:00,38.16,38.27,37.99,38.04,293200.0,35.1136,35.2148,34.9572,35.0032,293200.0
2011-08-03 14:30:00,38.04,38.12,37.94,38.08,141500.0,35.0032,35.0768,34.9112,35.04,141500.0
2011-08-03 15:00:00,38.07,38.29,38.01,38.23,166400.0,35.0308,35.2332,34.9756,35.178,166400.0
2011-08-03 15:30:00,38.22,38.35,38.09,38.32,467600.0,35.1688,35.2884,35.0492,35.2608,467600.0
2011-08-04 09:30:00,37.85,37.89,37.64,37.75,237100.0,34.8283,34.8651,34.6351,34.7363,237100.0
2011-08-04 10:00:00,37.75,37.83,37.61,37.7,219600.0,34.7363,34.8099,34.6075,34.6903,219600.0
2011-08-04 10:30:00,37.7,37.75,37.45,37.5,198400.0,34.6903,34.7363,34.4603,34.5063,198400.0
2011-08-04 11:00:00,37.49,37.61,37.38,37.41,181700.0,34.4971,34.6075,34.3959,34.4235,181700.0
2011-08-04 11:30:00,37.41,37.54,37.22,37.38,260800.0,34.4235,34.5431,34.2486,34.3959,260800.0
2011-08-04 12:00:00,37.39,37.62,37.36,37.59,288500.0,34.4051,34.6167,34.3775,34.5891,288500.0
2011-08-04 12:30:00,37.59,37.76,37.59,37.66,219600.0,34.5891,34.7455,34.5891,34.6535,219600.0
2011-08-04 13:00:00,37.65,37.72,37.61,37.68,171900.0,34.6443,34.7087,34.6075,34.6719,171900.0
2011-08-04 13:30:00,37.68,37.69,37.51,37.54,234600.0,34.6719,34.6811,34.5155,34.5431,234600.0
2011-08-04 14:00:00,37.55,37.6,37.46,37.5,426300.0,34.5523,34.5983,34.4695,34.5063,426300.0
2011-08-04 14:30:00,37.51,37.69,37.49,37.6,242100.0,34.5155,34.6811,34.4971,34.5983,242100.0
2011-08-04 15:00:00,37.6,37.73,37.42,37.44,409200.0,34.5983,34.7179,34.4327,34.4511,409200.0
2011-08-04 15:30:00,37.45,37.58,37.25,37.51,1843100.0,34.4603,34.5799,34.2762,34.5155,1843100.0
2011-08-05 09:30:00,37.9,37.94,37.47,37.5,423100.0,34.8743,34.9112,34.4787,34.5063,423100.0
2011-08-05 10:00:00,37.49,37.77,37.45,37.63,516100.0,34.4971,34.7547,34.4603,34.6259,516100.0
2011-08-05 10:30:00,37.61,37.69,37.46,37.58,579200.0,34.6075,34.6811,34.4695,34.5799,579200.0
2011-08-05 11:00:00,37.58,37.77,37.36,37.57,540500.0,34.5799,34.7547,34.3775,34.5707,540500.0
2011-08-05 11:30:00,37.56,37.6,37.07,37.11,606100.0,34.5615,34.5983,34.1106,34.1474,606100.0
2011-08-05 12:00:00,37.11,37.78,37.06,37.43,431400.0,34.1474,34.7639,34.1014,34.4419,431400.0
2011-08-05 12:30:00,37.43,38.22,37.36,37.96,293800.0,34.4419,35.1688,34.3775,34.9296,293800.0
2011-08-05 13:00:00,37.96,38.02,37.69,37.82,331900.0,34.9296,34.9848,34.6811,34.8007,331900.0
2011-08-05 13:30:00,37.83,37.89,37.57,37.76,366500.0,34.8099,34.8651,34.5707,34.7455,366500.0
2011-08-05 14:00:00,37.76,37.78,37.52,37.67,280300.0,34.7455,34.7639,34.5247,34.6627,280300.0
2011-08-05 14:30:00,37.67,37.77,37.45,37.58,351400.0,34.6627,34.7547,34.4603,34.5799,351400.0
2011-08-05 15:00:00,37.58,37.61,37.33,37.35,643100.0,34.5799,34.6075,34.3499,34.3683,643100.0
2011-08-05 15:30:00,37.35,37.76,37.35,37.59,989300.0,34.3683,34.7455,34.3683,34.5891,989300.0
2011-08-08 09:30:00,36.64,37.4,36.64,37.11,504500.0,33.7149,34.4143,33.7149,34.1474,504500.0
2011-08-08 10:00:00,37.11,37.23,36.73,36.8,623400.0,34.1474,34.2578,33.7978,33.8622,623400.0
2011-08-08 10:30:00,36.8,37.1,36.79,37.0,698400.0,33.8622,34.1382,33.853,34.0462,698400.0
2011-08-08 11:00:00,36.99,37.24,36.95,37.03,491500.0,34.037,34.267,34.0002,34.0738,491500.0
2011-08-08 11:30:00,37.02,37.15,36.92,37.01,292500.0,34.0646,34.1842,33.9726,34.0554,292500.0
2011-08-08 12:00:00,37.01,37.01,36.79,36.81,407300.0,34.0554,34.0554,33.853,33.8714,407300.0
2011-08-08 12:30:00,36.81,36.86,36.72,36.73,293900.0,33.8714,33.9174,33.7885,33.7978,293900.0
2011-08-08 13:00:00,36.73,36.81,36.59,36.66,313900.0,33.7978,33.8714,33.6689,33.7333,313900.0
2011-08-08 13:30:00,36.64,36.65,36.26,36.29,580700.0,33.7149,33.7241,33.3653,33.3929,580700.0
2011-08-08 14:00:00,36.28,36.45,35.61,35.98,657300.0,33.3837,33.5401,32.7672,33.1076,657300.0
2011-08-08 14:30:00,35.96,36.13,35.75,36.0,506000.0,33.0892,33.2457,32.896,33.126,506000.0
2011-08-08 15:00:00,36.0,36.66,35.99,36.25,596500.0,33.126,33.7333,33.1168,33.3561,596500.0
2011-08-08 15:30:00,36.25,36.27,35.36,35.38,972100.0,33.3561,33.3745,32.5371,32.5555,972100.0
2011-08-09 09:30:00,35.85,36.07,35.36,36.04,415500.0,32.988,33.1904,32.5371,33.1628,415500.0
2011-08-09 10:00:00,36.04,36.17,35.87,35.99,458800.0,33.1628,33.2825,33.0064,33.1168,458800.0
2011-08-09 10:30:00,35.98,36.13,35.98,36.0,409300.0,33.1076,33.2457,33.1076,33.126,409300.0
2011-08-09 11:00:00,35.99,36.0,35.73,35.87,345500.0,33.1168,33.126,32.8776,33.0064,345500.0
2011-08-09 11:30:00,35.88,35.91,35.73,35.82,340600.0,33.0156,33.0432,32.8776,32.9604,340600.0
2011-08-09 12:00:00,35.82,35.95,35.82,35.84,252400.0,32.9604,33.08,32.9604,32.9788,252400.0
2011-08-09 12:30:00,35.85,35.85,35.51,35.52,337400.0,32.988,32.988,32.6751,32.6843,337400.0
2011-08-09 13:00:00,35.52,35.62,35.47,35.58,216100.0,32.6843,32.7764,32.6383,32.7396,216100.0
2011-08-09 13:30:00,35.58,35.59,35.32,35.45,208800.0,32.7396,32.7488,32.5003,32.6199,208800.0
2011-08-09 14:00:00,35.44,35.75,34.81,35.23,384200.0,32.6107,32.896,32.031,32.4175,384200.0
2011-08-09 14:30:00,35.25,35.26,34.3,34.77,495800.0,32.4359,32.4451,31.5617,31.9942,495800.0
2011-08-09 15:00:00,34.77,35.63,34.62,35.49,589300.0,31.9942,32.7856,31.8562,32.6567,589300.0
2011-08-09 15:30:00,35.49,36.47,35.33,36.47,1485000.0,32.6567,33.5585,32.5095,33.5585,1485000.0
2011-08-10 09:30:00,35.76,35.76,35.18,35.24,363800.0,32.9052,32.9052,32.3715,32.4267,363800.0
2011-08-10 10:00:00,35.24,35.56,34.88,35.24,418500.0,32.4267,32.7212,32.0954,32.4267,418500.0
2011-08-10 10:30:00,35.26,35.64,35.2,35.4,335600.0,32.4451,32.7948,32.3899,32.5739,335600.0
2011-08-10 11:00:00,35.39,35.51,35.11,35.19,292300.0,32.5647,32.6751,32.3071,32.3807,292300.0
2011-08-10 11:30:00,35.2,35.58,35.16,35.46,251500.0,32.3899,32.7396,32.3531,32.6291,251500.0
2011-08-10 12:00:00,35.45,35.63,35.32,35.36,190700.0,32.6199,32.7856,32.5003,32.5371,190700.0
2011-08-10 12:30:00,35.36,35.59,35.24,35.56,119100.0,32.5371,32.7488,32.4267,32.7212,119100.0
2011-08-10 13:00:00,35.56,35.64,35.36,35.57,236900.0,32.7212,32.7948,32.5371,32.7304,236900.0
2011-08-10 13:30:00,35.56,35.9,35.46,35.87,303800.0,32.7212,33.034,32.6291,33.0064,303800.0
2011-08-10 14:00:00,35.86,36.29,35.76,35.94,362800.0,32.9972,33.3929,32.9052,33.0708,362800.0
2011-08-10 14:30:00,35.93,35.96,35.57,35.57,243000.0,33.0616,33.0892,32.7304,32.7304,243000.0
2011-08-10 15:00:00,35.54,35.61,35.07,35.11,312700.0,32.7028,32.7672,32.2703,32.3071,312700.0
2011-08-10 15:30:00,35.1,35.17,34.5,34.56,934200.0,32.2979,32.3623,31.7458,31.801,934200.0
2011-08-11 09:30:00,34.75,35.08,34.68,34.86,241100.0,31.9758,32.2795,31.9114,32.077,241100.0
2011-08-11 10:00:00,34.85,35.36,34.84,35.21,247300.0,32.0678,32.5371,32.0586,32.3991,247300.0
2011-08-11 10:30:00,35.21,35.59,35.21,35.48,448800.0,32.3991,32.7488,32.3991,32.6475,448800.0
2011-08-11 11:00:00,35.48,35.69,35.45,35.63,213000.0,32.6475,32.8408,32.6199,32.7856,213000.0
2011-08-11 11:30:00,35.62,35.76,35.44,35.67,250500.0,32.7764,32.9052,32.6107,32.8224,250500.0
2011-08-11 12:00:00,35.67,35.76,35.58,35.65,165000.0,32.8224,32.9052,32.7396,32.804,165000.0
2011-08-11 12:30:00,35.66,36.25,35.66,36.16,328800.0,32.8132,33.3561,32.8132,33.2733,328800.0
2011-08-11 13:00:00,36.16,36.17,36.02,36.06,252200.0,33.2733,33.2825,33.1444,33.1812,252200.0
2011-08-11 13:30:00,36.07,36.2,35.88,36.2,168200.0,33.1904,33.3101,33.0156,33.3101,168200.0
2011-08-11 14:00:00,36.19,36.48,36.14,36.44,148500.0,33.3009,33.5677,33.2549,33.5309,148500.0
2011-08-11 14:30:00,36.44,36.58,36.26,36.53,268000.0,33.5309,33.6597,33.3653,33.6137,268000.0
2011-08-11 15:00:00,36.53,36.73,36.5,36.63,400700.0,33.6137,33.7978,33.5861,33.7057,400700.0
2011-08-11 15:30:00,36.65,36.99,36.45,36.49,1061500.0,33.7241,34.037,33.5401,33.5769,1061500.0
2011-08-12 09:30:00,36.85,37.17,36.59,36.77,169100.0,33.9082,34.2026,33.6689,33.8346,169100.0
2011-08-12 10:00:00,36.76,36.79,36.43,36.65,116100.0,33.8254,33.853,33.5217,33.7241,116100.0
2011-08-12 10:30:00,36.64,36.74,36.27,36.43,136300.0,33.7149,33.807,33.3745,33.5217,136300.0
2011-08-12 11:00:00,36.42,36.59,36.3,36.55,97100.0,33.5125,33.6689,33.4021,33.6321,97100.0
2011-08-12 11:30:00,36.55,36.87,36.52,36.78,174400.0,33.6321,33.9266,33.6045,33.8438,174400.0
2011-08-12 12:00:00,36.79,36.8,36.67,36.75,86100.0,33.853,33.8622,33.7425,33.8162,86100.0
2011-08-12 12:30:00,36.76,36.77,36.56,36.67,109300.0,33.8254,33.8346,33.6413,33.7425,109300.0
2011-08-12 13:00:00,36.68,36.71,36.47,36.5,68000.0,33.7517,33.7793,33.5585,33.5861,68000.0
2011-08-12 13:30:00,36.51,36.66,36.47,36.53,91400.0,33.5953,33.7333,33.5585,33.6137,91400.0
2011-08-12 14:00:00,36.54,36.59,36.22,36.28,184800.0,33.6229,33.6689,33.3285,33.3837,184800.0
2011-08-12 14:30:00,36.29,36.38,36.19,36.33,104600.0,33.3929,33.4757,33.3009,33.4297,104600.0
2011-08-12 15:00:00,36.34,36.44,36.21,36.23,131200.0,33.4389,33.5309,33.3193,33.3377,131200.0
2011-08-12 15:30:00,36.22,36.29,36.09,36.28,336100.0,33.3285,33.3929,33.2088,33.3837,336100.0
2011-08-15 09:30:00,36.52,36.89,36.52,36.81,79900.0,33.6045,33.945,33.6045,33.8714,79900.0
2011-08-15 10:00:00,36.81,36.94,36.75,36.86,111000.0,33.8714,33.991,33.8162,33.9174,111000.0
2011-08-15 10:30:00,36.88,36.9,36.74,36.76,108700.0,33.9358,33.9542,33.807,33.8254,108700.0
2011-08-15 11:00:00,36.77,36.84,36.63,36.69,123900.0,33.8346,33.899,33.7057,33.7609,123900.0
2011-08-15 11:30:00,36.69,36.81,36.61,36.79,65500.0,33.7609,33.8714,33.6873,33.853,65500.0
2011-08-15 12:00:00,36.79,36.84,36.76,36.81,63400.0,33.853,33.899,33.8254,33.8714,63400.0
2011-08-15 12:30:00,36.81,36.91,36.77,36.87,78400.0,33.8714,33.9634,33.8346,33.9266,78400.0
2011-08-15 13:00:00,36.87,36.9,36.77,36.88,67600.0,33.9266,33.9542,33.8346,33.9358,67600.0
2011-08-15 13:30:00,36.89,36.9,36.79,36.88,122500.0,33.945,33.9542,33.853,33.9358,122500.0
2011-08-15 14:00:00,36.88,37.0,36.86,37.0,182600.0,33.9358,34.0462,33.9174,34.0462,182600.0
2011-08-15 14:30:00,37.0,37.0,36.88,36.98,117700.0,34.0462,34.0462,33.9358,34.0278,117700.0
2011-08-15 15:00:00,36.97,37.0,36.85,36.87,293900.0,34.0186,34.0462,33.9082,33.9266,293900.0
2011-08-15 15:30:00,36.87,37.08,36.84,37.07,357200.0,33.9266,34.1198,33.899,34.1106,357200.0
2011-08-16 09:30:00,36.63,36.71,36.49,36.56,87100.0,33.7057,33.7793,33.5769,33.6413,87100.0
2011-08-16 10:00:00,36.56,36.8,36.55,36.79,57500.0,33.6413,33.8622,33.6321,33.853,57500.0
2011-08-16 10:30:00,36.8,36.87,36.68,36.87,63300.0,33.8622,33.9266,33.7517,33.9266,63300.0
2011-08-16 11:00:00,36.87,36.93,36.79,36.9,63700.0,33.9266,33.9818,33.853,33.9542,63700.0
2011-08-16 11:30:00,36.9,37.04,36.87,36.99,46200.0,33.9542,34.083,33.9266,34.037,46200.0
2011-08-16 12:00:00,37.0,37.16,36.71,36.76,155200.0,34.0462,34.1934,33.7793,33.8254,155200.0
2011-08-16 12:30:00,36.74,36.79,36.6,36.63,142100.0,33.807,33.853,33.6781,33.7057,142100.0
2011-08-16 13:00:00,36.65,36.65,36.42,36.59,224400.0,33.7241,33.7241,33.5125,33.6689,224400.0
2011-08-16 13:30:00,36.59,36.75,36.54,36.7,141900.0,33.6689,33.8162,33.6229,33.7701,141900.0
2011-08-16 14:00:00,36.71,36.86,36.69,36.77,267200.0,33.7793,33.9174,33.7609,33.8346,267200.0
2011-08-16 14:30:00,36.77,36.81,36.71,36.75,272400.0,33.8346,33.8714,33.7793,33.8162,272400.0
2011-08-16 15:00:00,36.75,37.09,36.74,37.09,226400.0,33.8162,34.129,33.807,34.129,226400.0
2011-08-16 15:30:00,37.09,37.09,36.83,36.84,564000.0,34.129,34.129,33.8898,33.899,564000.0
2011-08-17 09:30:00,36.81,37.18,36.8,37.15,196400.0,33.8714,34.2118,33.8622,34.1842,196400.0
2011-08-17 10:00:00,37.16,37.2,37.05,37.1,162700.0,34.1934,34.2302,34.0922,34.1382,162700.0
2011-08-17 10:30:00,37.1,37.1,36.96,37.0,161600.0,34.1382,34.1382,34.0094,34.0462,161600.0
2011-08-17 11:00:00,37.0,37.08,36.89,36.94,184100.0,34.0462,34.1198,33.945,33.991,184100.0
2011-08-17 11:30:00,36.94,36.99,36.82,36.88,174900.0,33.991,34.037,33.8806,33.9358,174900.0
2011-08-17 12:00:00,36.88,36.92,36.8,36.91,143000.0,33.9358,33.9726,33.8622,33.9634,143000.0
2011-08-17 12:30:00,36.91,36.97,36.77,36.82,75300.0,33.9634,34.0186,33.8346,33.8806,75300.0
2011-08-17 13:00:00,36.82,36.88,36.74,36.84,164500.0,33.8806,33.9358,33.807,33.899,164500.0
2011-08-17 13:30:00,36.84,36.88,36.68,36.75,102000.0,33.899,33.9358,33.7517,33.8162,102000.0
2011-08-17 14:00:00,36.76,36.94,36.37,36.85,121700.0,33.8254,33.991,33.4665,33.9082,121700.0
2011-08-17 14:30:00,36.86,36.96,36.78,36.96,122300.0,33.9174,34.0094,33.8438,34.0094,122300.0
2011-08-17 15:00:00,36.96,37.0,36.88,36.89,195500.0,34.0094,34.0462,33.9358,33.945,195500.0
2011-08-17 15:30:00,36.89,36.95,36.83,36.94,523100.0,33.945,34.0002,33.8898,33.991,523100.0
2011-08-18 09:30:00,35.8,36.11,35.8,36.0,252400.0,32.942,33.2272,32.942,33.126,252400.0
2011-08-18 10:00:00,35.98,36.11,35.59,36.05,595000.0,33.1076,33.2272,32.7488,33.172,595000.0
2011-08-18 10:30:00,36.04,36.15,35.94,36.08,270300.0,33.1628,33.2641,33.0708,33.1996,270300.0
2011-08-18 11:00:00,36.07,36.11,35.88,35.93,166800.0,33.1904,33.2272,33.0156,33.0616,166800.0
2011-08-18 11:30:00,35.93,36.15,35.91,36.15,129300.0,33.0616,33.2641,33.0432,33.2641,129300.0
2011-08-18 12:00:00,36.14,36.15,35.99,36.0,319300.0,33.2549,33.2641,33.1168,33.126,319300.0
2011-08-18 12:30:00,36.01,36.05,35.87,35.9,128500.0,33.1352,33.172,33.0064,33.034,128500.0
2011-08-18 13:00:00,35.9,35.92,35.7,35.72,144900.0,33.034,33.0524,32.85,32.8684,144900.0
2011-08-18 13:30:00,35.73,35.75,35.44,35.48,424100.0,32.8776,32.896,32.6107,32.6475,424100.0
2011-08-18 14:00:00,35.48,35.74,35.48,35.65,264300.0,32.6475,32.8868,32.6475,32.804,264300.0
2011-08-18 14:30:00,35.65,35.65,35.38,35.39,132800.0,32.804,32.804,32.5555,32.5647,132800.0
2011-08-18 15:00:00,35.39,35.57,35.28,35.56,298100.0,32.5647,32.7304,32.4635,32.7212,298100.0
2011-08-18 15:30:00,35.55,35.66,35.29,35.56,800400.0,32.712,32.8132,32.4727,32.7212,800400.0
2011-08-19 09:30:00,35.16,35.72,35.1,35.71,362100.0,32.3531,32.8684,32.2979,32.8592,362100.0
2011-08-19 10:00:00,35.72,36.04,35.6,35.98,199800.0,32.8684,33.1628,32.758,33.1076,199800.0
2011-08-19 10:30:00,35.98,35.99,35.62,35.7,105900.0,33.1076,33.1168,32.7764,32.85,105900.0
2011-08-19 11:00:00,35.69,35.72,35.45,35.52,169100.0,32.8408,32.8684,32.6199,32.6843,169100.0
2011-08-19 11:30:00,35.53,35.69,35.43,35.67,139600.0,32.6936,32.8408,32.6015,32.8224,139600.0
2011-08-19 12:00:00,35.67,35.67,35.54,35.6,108700.0,32.8224,32.8224,32.7028,32.758,108700.0
2011-08-19 12:30:00,35.61,35.67,35.56,35.57,95800.0,32.7672,32.8224,32.7212,32.7304,95800.0
2011-08-19 13:00:00,35.57,35.61,35.48,35.52,96900.0,32.7304,32.7672,32.6475,32.6843,96900.0
2011-08-19 13:30:00,35.52,35.52,35.33,35.4,118300.0,32.6843,32.6843,32.5095,32.5739,118300.0
2011-08-19 14:00:00,35.4,35.43,35.27,35.34,262900.0,32.5739,32.6015,32.4543,32.5187,262900.0
2011-08-19 14:30:00,35.35,35.42,35.21,35.31,183500.0,32.5279,32.5923,32.3991,32.4911,183500.0
2011-08-19 15:00:00,35.31,35.53,35.2,35.5,363600.0,32.4911,32.6936,32.3899,32.6659,363600.0
2011-08-19 15:30:00,35.5,35.5,35.22,35.28,549000.0,32.6659,32.6659,32.4083,32.4635,549000.0
2011-08-22 09:30:00,36.0,36.0,35.68,35.75,109700.0,33.126,33.126,32.8316,32.896,109700.0
2011-08-22 10:00:00,35.78,35.84,35.63,35.66,133500.0,32.9236,32.9788,32.7856,32.8132,133500.0
2011-08-22 10:30:00,35.66,35.71,35.42,35.44,148100.0,32.8132,32.8592,32.5923,32.6107,148100.0
2011-08-22 11:00:00,35.43,35.63,35.42,35.47,218600.0,32.6015,32.7856,32.5923,32.6383,218600.0
2011-08-22 11:30:00,35.47,35.48,35.07,35.16,182600.0,32.6383,32.6475,32.2703,32.3531,182600.0
2011-08-22 12:00:00,35.16,35.4,35.12,35.26,82800.0,32.3531,32.5739,32.3163,32.4451,82800.0
2011-08-22 12:30:00,35.28,35.52,35.18,35.51,70000.0,32.4635,32.6843,32.3715,32.6751,70000.0
2011-08-22 13:00:00,35.5,35.54,35.33,35.33,149900.0,32.6659,32.7028,32.5095,32.5095,149900.0
2011-08-22 13:30:00,35.35,35.4,35.14,35.26,80900.0,32.5279,32.5739,32.3347,32.4451,80900.0
2011-08-22 14:00:00,35.24,35.4,35.19,35.32,120000.0,32.4267,32.5739,32.3807,32.5003,120000.0
2011-08-22 14:30:00,35.31,35.36,35.18,35.19,103900.0,32.4911,32.5371,32.3715,32.3807,103900.0
2011-08-22 15:00:00,35.18,35.35,35.14,35.29,163000.0,32.3715,32.5279,32.3347,32.4727,163000.0
2011-08-22 15:30:00,35.29,35.39,35.06,35.14,322600.0,32.4727,32.5647,32.2611,32.3347,322600.0
2011-08-23 09:30:00,35.21,35.28,35.07,35.14,129700.0,32.3991,32.4635,32.2703,32.3347,129700.0
2011-08-23 10:00:00,35.12,35.43,35.1,35.31,165200.0,32.3163,32.6015,32.2979,32.4911,165200.0
2011-08-23 10:30:00,35.3,35.3,35.06,35.06,207400.0,32.4819,32.4819,32.2611,32.2611,207400.0
2011-08-23 11:00:00,35.07,35.24,35.06,35.23,175600.0,32.2703,32.4267,32.2611,32.4175,175600.0
2011-08-23 11:30:00,35.23,35.46,35.18,35.44,188200.0,32.4175,32.6291,32.3715,32.6107,188200.0
2011-08-23 12:00:00,35.45,35.48,35.36,35.39,85800.0,32.6199,32.6475,32.5371,32.5647,85800.0
2011-08-23 12:30:00,35.4,35.57,35.4,35.49,85000.0,32.5739,32.7304,32.5739,32.6567,85000.0
2011-08-23 13:00:00,35.5,35.58,35.43,35.45,100100.0,32.6659,32.7396,32.6015,32.6199,100100.0
2011-08-23 13:30:00,35.45,35.48,35.14,35.26,163800.0,32.6199,32.6475,32.3347,32.4451,163800.0
2011-08-23 14:00:00,35.27,35.33,35.11,35.32,136900.0,32.4543,32.5095,32.3071,32.5003,136900.0
2011-08-23 14:30:00,35.31,35.43,35.29,35.42,260100.0,32.4911,32.6015,32.4727,32.5923,260100.0
2011-08-23 15:00:00,35.42,35.63,35.42,35.46,344000.0,32.5923,32.7856,32.5923,32.6291,344000.0
2011-08-23 15:30:00,35.46,35.72,35.39,35.71,575900.0,32.6291,32.8684,32.5647,32.8592,575900.0
2011-08-24 09:30:00,35.59,35.96,35.36,35.93,142000.0,32.7488,33.0892,32.5371,33.0616,142000.0
2011-08-24 10:00:00,35.91,36.14,35.75,35.79,168700.0,33.0432,33.2549,32.896,32.9328,168700.0
2011-08-24 10:30:00,35.79,35.83,35.59,35.6,119100.0,32.9328,32.9696,32.7488,32.758,119100.0
2011-08-24 11:00:00,35.6,35.8,35.59,35.74,103600.0,32.758,32.942,32.7488,32.8868,103600.0
2011-08-24 11:30:00,35.73,35.79,35.57,35.59,230700.0,32.8776,32.9328,32.7304,32.7488,230700.0
2011-08-24 12:00:00,35.58,35.58,35.4,35.55,70800.0,32.7396,32.7396,32.5739,32.712,70800.0
2011-08-24 12:30:00,35.54,35.63,35.5,35.63,99200.0,32.7028,32.7856,32.6659,32.7856,99200.0
2011-08-24 13:00:00,35.61,35.84,35.58,35.79,129300.0,32.7672,32.9788,32.7396,32.9328,129300.0
2011-08-24 13:30:00,35.79,35.82,35.67,35.8,65700.0,32.9328,32.9604,32.8224,32.942,65700.0
2011-08-24 14:00:00,35.79,35.84,35.66,35.68,72400.0,32.9328,32.9788,32.8132,32.8316,72400.0
2011-08-24 14:30:00,35.69,35.85,35.69,35.85,107200.0,32.8408,32.988,32.8408,32.988,107200.0
2011-08-24 15:00:00,35.85,35.97,35.76,35.96,159500.0,32.988,33.0984,32.9052,33.0892,159500.0
2011-08-24 15:30:00,35.97,36.17,35.95,36.12,440400.0,33.0984,33.2825,33.08,33.2364,440400.0
2011-08-25 09:30:00,36.31,36.64,35.99,36.03,215700.0,33.4113,33.7149,33.1168,33.1536,215700.0
2011-08-25 10:00:00,36.03,36.05,35.59,35.65,264700.0,33.1536,33.172,32.7488,32.804,264700.0
2011-08-25 10:30:00,35.65,35.75,35.52,35.69,254100.0,32.804,32.896,32.6843,32.8408,254100.0
2011-08-25 11:00:00,35.69,35.76,35.56,35.66,150700.0,32.8408,32.9052,32.7212,32.8132,150700.0
2011-08-25 11:30:00,35.66,35.67,35.54,35.65,130500.0,32.8132,32.8224,32.7028,32.804,130500.0
2011-08-25 12:00:00,35.64,35.67,35.55,35.6,110600.0,32.7948,32.8224,32.712,32.758,110600.0
2011-08-25 12:30:00,35.59,35.6,35.43,35.54,247600.0,32.7488,32.758,32.6015,32.7028,247600.0
2011-08-25 13:00:00,35.55,35.66,35.51,35.65,116800.0,32.712,32.8132,32.6751,32.804,116800.0
2011-08-25 13:30:00,35.65,35.68,35.54,35.65,86500.0,32.804,32.8316,32.7028,32.804,86500.0
2011-08-25 14:00:00,35.65,35.7,35.56,35.61,105400.0,32.804,32.85,32.7212,32.7672,105400.0
2011-08-25 14:30:00,35.61,35.7,35.54,35.55,184200.0,32.7672,32.85,32.7028,32.712,184200.0
2011-08-25 15:00:00,35.54,35.79,35.46,35.65,173800.0,32.7028,32.9328,32.6291,32.804,173800.0
2011-08-25 15:30:00,35.65,35.68,35.48,35.56,591100.0,32.804,32.8316,32.6475,32.7212,591100.0
2011-08-26 09:30:00,35.22,35.34,35.0,35.18,163500.0,32.4083,32.5187,32.2059,32.3715,163500.0
2011-08-26 10:00:00,35.19,35.41,34.84,35.3,413500.0,32.3807,32.5831,32.0586,32.4819,413500.0
2011-08-26 10:30:00,35.3,35.69,35.22,35.48,192200.0,32.4819,32.8408,32.4083,32.6475,192200.0
2011-08-26 11:00:00,35.46,35.84,35.4,35.73,223100.0,32.6291,32.9788,32.5739,32.8776,223100.0
2011-08-26 11:30:00,35.73,35.95,35.71,35.9,101900.0,32.8776,33.08,32.8592,33.034,101900.0
2011-08-26 12:00:00,35.9,36.22,35.9,36.1,65400.0,33.034,33.3285,33.034,33.218,65400.0
2011-08-26 12:30:00,36.1,36.12,35.86,35.96,61000.0,33.218,33.2364,32.9972,33.0892,61000.0
2011-08-26 13:00:00,35.94,36.08,35.9,36.08,77000.0,33.0708,33.1996,33.034,33.1996,77000.0
2011-08-26 13:30:00,36.08,36.11,36.0,36.03,84900.0,33.1996,33.2272,33.126,33.1536,84900.0
2011-08-26 14:00:00,36.05,36.08,35.76,35.77,71600.0,33.172,33.1996,32.9052,32.9144,71600.0
2011-08-26 14:30:00,35.77,35.84,35.73,35.78,100200.0,32.9144,32.9788,32.8776,32.9236,100200.0
2011-08-26 15:00:00,35.79,35.79,35.58,35.67,169300.0,32.9328,32.9328,32.7396,32.8224,169300.0
2011-08-26 15:30:00,35.68,35.88,35.64,35.87,298500.0,32.8316,33.0156,32.7948,33.0064,298500.0
2011-08-29 09:30:00,36.36,36.7,36.35,36.7,130100.0,33.4573,33.7701,33.4481,33.7701,130100.0
2011-08-29 10:00:00,36.71,36.92,36.66,36.84,122400.0,33.7793,33.9726,33.7333,33.899,122400.0
2011-08-29 10:30:00,36.84,36.88,36.73,36.74,138000.0,33.899,33.9358,33.7978,33.807,138000.0
2011-08-29 11:00:00,36.74,36.79,36.71,36.77,118800.0,33.807,33.853,33.7793,33.8346,118800.0
2011-08-29 11:30:00,36.77,36.87,36.76,36.86,98900.0,33.8346,33.9266,33.8254,33.9174,98900.0
2011-08-29 12:00:00,36.86,36.91,36.86,36.89,45500.0,33.9174,33.9634,33.9174,33.945,45500.0
2011-08-29 12:30:00,36.9,36.98,36.87,36.96,84400.0,33.9542,34.0278,33.9266,34.0094,84400.0
2011-08-29 13:00:00,36.97,37.01,36.94,36.94,65700.0,34.0186,34.0554,33.991,33.991,65700.0
2011-08-29 13:30:00,36.95,36.96,36.83,36.86,100400.0,34.0002,34.0094,33.8898,33.9174,100400.0
2011-08-29 14:00:00,36.86,36.97,36.85,36.94,78700.0,33.9174,34.0186,33.9082,33.991,78700.0
2011-08-29 14:30:00,36.95,37.04,36.94,36.98,76700.0,34.0002,34.083,33.991,34.0278,76700.0
2011-08-29 15:00:00,36.99,37.07,36.98,37.05,138300.0,34.037,34.1106,34.0278,34.0922,138300.0
2011-08-29 15:30:00,37.05,37.18,37.03,37.16,695700.0,34.0922,34.2118,34.0738,34.1934,695700.0
2011-08-30 09:30:00,36.91,36.98,36.72,36.77,110400.0,34.0206,34.0852,33.8455,33.8916,110400.0
2011-08-30 10:00:00,36.75,36.79,36.43,36.78,184300.0,33.8732,33.91,33.5782,33.9008,184300.0
2011-08-30 10:30:00,36.79,36.88,36.72,36.75,95900.0,33.91,33.993,33.8455,33.8732,95900.0
2011-08-30 11:00:00,36.74,36.99,36.72,36.98,80300.0,33.864,34.0944,33.8455,34.0852,80300.0
2011-08-30 11:30:00,36.96,37.15,36.94,37.09,83600.0,34.0667,34.2419,34.0483,34.1866,83600.0
2011-08-30 12:00:00,37.09,37.1,36.97,36.99,39600.0,34.1866,34.1958,34.0759,34.0944,39600.0
2011-08-30 12:30:00,36.98,37.01,36.83,36.83,127900.0,34.0852,34.1128,33.9469,33.9469,127900.0
2011-08-30 13:00:00,36.84,36.98,36.8,36.93,102100.0,33.9561,34.0852,33.9193,34.0391,102100.0
2011-08-30 13:30:00,36.94,36.94,36.83,36.9,103300.0,34.0483,34.0483,33.9469,34.0114,103300.0
2011-08-30 14:00:00,36.89,37.13,36.82,37.13,160400.0,34.0022,34.2234,33.9377,34.2234,160400.0
2011-08-30 14:30:00,37.13,37.16,37.01,37.13,185300.0,34.2234,34.2511,34.1128,34.2234,185300.0
2011-08-30 15:00:00,37.13,37.15,37.07,37.14,142500.0,34.2234,34.2419,34.1681,34.2326,142500.0
2011-08-30 15:30:00,37.15,37.3,37.07,37.08,431000.0,34.2419,34.3801,34.1681,34.1773,431000.0
2011-08-31 09:30:00,37.29,37.56,37.12,37.54,86500.0,34.3709,34.6198,34.2142,34.6013,86500.0
2011-08-31 10:00:00,37.55,37.7,37.49,37.7,87700.0,34.6105,34.7488,34.5552,34.7488,87700.0
2011-08-31 10:30:00,37.68,37.7,37.52,37.54,92400.0,34.7304,34.7488,34.5829,34.6013,92400.0
2011-08-31 11:00:00,37.54,37.61,37.45,37.52,80500.0,34.6013,34.6658,34.5184,34.5829,80500.0
2011-08-31 11:30:00,37.53,37.6,37.5,37.5,64200.0,34.5921,34.6566,34.5645,34.5645,64200.0
2011-08-31 12:00:00,37.5,37.66,37.5,37.59,57100.0,34.5645,34.7119,34.5645,34.6474,57100.0
2011-08-31 12:30:00,37.6,37.67,37.58,37.67,43100.0,34.6566,34.7212,34.6382,34.7212,43100.0
2011-08-31 13:00:00,37.67,37.69,37.54,37.57,43800.0,34.7212,34.7396,34.6013,34.629,43800.0
2011-08-31 13:30:00,37.57,37.64,37.48,37.49,58300.0,34.629,34.6935,34.546,34.5552,58300.0
2011-08-31 14:00:00,37.49,37.53,37.47,37.5,82200.0,34.5552,34.5921,34.5368,34.5645,82200.0
2011-08-31 14:30:00,37.51,37.52,37.39,37.44,177900.0,34.5737,34.5829,34.4631,34.5092,177900.0
2011-08-31 15:00:00,37.43,37.51,37.24,37.42,182000.0,34.4999,34.5737,34.3248,34.4907,182000.0
2011-08-31 15:30:00,37.4,37.76,37.37,37.59,512000.0,34.4723,34.8041,34.4446,34.6474,512000.0
2011-09-01 09:30:00,37.6,37.62,37.17,37.21,87200.0,34.6566,34.6751,34.2603,34.2972,87200.0
2011-09-01 10:00:00,37.19,37.71,37.18,37.54,118400.0,34.2787,34.758,34.2695,34.6013,118400.0
2011-09-01 10:30:00,37.53,37.56,37.36,37.38,86500.0,34.5921,34.6198,34.4354,34.4539,86500.0
2011-09-01 11:00:00,37.38,37.43,37.26,37.42,84800.0,34.4539,34.4999,34.3432,34.4907,84800.0
2011-09-01 11:30:00,37.42,37.46,37.31,37.41,61500.0,34.4907,34.5276,34.3893,34.4815,61500.0
2011-09-01 12:00:00,37.43,37.47,37.32,37.47,38000.0,34.4999,34.5368,34.3985,34.5368,38000.0
2011-09-01 12:30:00,37.48,37.5,37.37,37.39,43900.0,34.546,34.5645,34.4446,34.4631,43900.0
2011-09-01 13:00:00,37.39,37.41,37.3,37.38,54800.0,34.4631,34.4815,34.3801,34.4539,54800.0
2011-09-01 13:30:00,37.38,37.39,37.18,37.2,78800.0,34.4539,34.4631,34.2695,34.2879,78800.0
2011-09-01 14:00:00,37.2,37.21,37.09,37.14,68100.0,34.2879,34.2972,34.1866,34.2326,68100.0
2011-09-01 14:30:00,37.14,37.21,37.11,37.14,86200.0,34.2326,34.2972,34.205,34.2326,86200.0
2011-09-01 15:00:00,37.13,37.16,37.01,37.08,165500.0,34.2234,34.2511,34.1128,34.1773,165500.0
2011-09-01 15:30:00,37.07,37.07,36.86,36.9,569200.0,34.1681,34.1681,33.9746,34.0114,569200.0
2011-09-02 09:30:00,36.1,36.4,36.1,36.2,164000.0,33.2741,33.5506,33.2741,33.3662,164000.0
2011-09-02 10:00:00,36.18,36.39,36.18,36.31,116100.0,33.3478,33.5414,33.3478,33.4676,116100.0
2011-09-02 10:30:00,36.31,36.31,36.06,36.25,141900.0,33.4676,33.4676,33.2372,33.4123,141900.0
2011-09-02 11:00:00,36.25,36.42,36.22,36.39,92300.0,33.4123,33.569,33.3847,33.5414,92300.0
2011-09-02 11:30:00,36.38,36.46,36.34,36.36,78100.0,33.5321,33.6059,33.4953,33.5137,78100.0
2011-09-02 12:00:00,36.36,36.48,36.36,36.39,63300.0,33.5137,33.6243,33.5137,33.5414,63300.0
2011-09-02 12:30:00,36.39,36.4,36.33,36.36,62000.0,33.5414,33.5506,33.486,33.5137,62000.0
2011-09-02 13:00:00,36.36,36.4,36.22,36.25,91100.0,33.5137,33.5506,33.3847,33.4123,91100.0
2011-09-02 13:30:00,36.25,36.29,36.21,36.25,157300.0,33.4123,33.4492,33.3754,33.4123,157300.0
2011-09-02 14:00:00,36.25,36.27,36.04,36.07,173000.0,33.4123,33.4307,33.2187,33.2464,173000.0
2011-09-02 14:30:00,36.06,36.09,35.97,36.05,166700.0,33.2372,33.2648,33.1542,33.228,166700.0
2011-09-02 15:00:00,36.06,36.12,36.0,36.11,161500.0,33.2372,33.2925,33.1819,33.2833,161500.0
2011-09-02 15:30:00,36.11,36.27,36.02,36.05,526700.0,33.2833,33.4307,33.2003,33.228,526700.0
2011-09-06 09:30:00,35.11,35.31,34.97,35.29,136900.0,32.3615,32.5459,32.2325,32.5275,136900.0
2011-09-06 10:00:00,35.31,35.45,35.1,35.12,160800.0,32.5459,32.6749,32.3523,32.3708,160800.0
2011-09-06 10:30:00,35.11,35.25,35.03,35.23,117200.0,32.3615,32.4906,32.2878,32.4722,117200.0
2011-09-06 11:00:00,35.22,35.34,35.14,35.32,136600.0,32.4629,32.5735,32.3892,32.5551,136600.0
2011-09-06 11:30:00,35.33,35.42,35.29,35.33,91600.0,32.5643,32.6473,32.5275,32.5643,91600.0
2011-09-06 12:00:00,35.34,35.47,35.32,35.43,75900.0,32.5735,32.6934,32.5551,32.6565,75900.0
2011-09-06 12:30:00,35.42,35.42,35.3,35.32,55700.0,32.6473,32.6473,32.5367,32.5551,55700.0
2011-09-06 13:00:00,35.31,35.42,35.28,35.29,97100.0,32.5459,32.6473,32.5182,32.5275,97100.0
2011-09-06 13:30:00,35.29,35.52,35.25,35.43,123100.0,32.5275,32.7395,32.4906,32.6565,123100.0
2011-09-06 14:00:00,35.42,35.54,35.38,35.49,91600.0,32.6473,32.7579,32.6104,32.7118,91600.0
2011-09-06 14:30:00,35.49,35.51,35.33,35.34,175400.0,32.7118,32.7302,32.5643,32.5735,175400.0
2011-09-06 15:00:00,35.33,35.39,35.24,35.3,208600.0,32.5643,32.6196,32.4814,32.5367,208600.0
2011-09-06 15:30:00,35.29,35.6,35.26,35.57,562300.0,32.5275,32.8132,32.4998,32.7855,562300.0
2011-09-07 09:30:00,36.31,36.43,36.11,36.41,114300.0,33.4676,33.5782,33.2833,33.5598,114300.0
2011-09-07 10:00:00,36.41,36.58,36.35,36.47,93800.0,33.5598,33.7165,33.5045,33.6151,93800.0
2011-09-07 10:30:00,36.47,36.54,36.4,36.52,87100.0,33.6151,33.6796,33.5506,33.6612,87100.0
2011-09-07 11:00:00,36.53,36.71,36.51,36.69,85500.0,33.6704,33.8363,33.652,33.8179,85500.0
2011-09-07 11:30:00,36.7,36.7,36.58,36.6,74300.0,33.8271,33.8271,33.7165,33.7349,74300.0
2011-09-07 12:00:00,36.6,36.65,36.56,36.64,75300.0,33.7349,33.781,33.698,33.7718,75300.0
2011-09-07 12:30:00,36.64,36.72,36.64,36.68,68000.0,33.7718,33.8455,33.7718,33.8086,68000.0
2011-09-07 13:00:00,36.68,36.75,36.65,36.73,101500.0,33.8086,33.8732,33.781,33.8547,101500.0
2011-09-07 13:30:00,36.73,36.75,36.59,36.73,150500.0,33.8547,33.8732,33.7257,33.8547,150500.0
2011-09-07 14:00:00,36.72,36.79,36.69,36.79,259900.0,33.8455,33.91,33.8179,33.91,259900.0
2011-09-07 14:30:00,36.79,36.87,36.78,36.87,70000.0,33.91,33.9838,33.9008,33.9838,70000.0
2011-09-07 15:00:00,36.86,36.86,36.69,36.74,97800.0,33.9746,33.9746,33.8179,33.864,97800.0
2011-09-07 15:30:00,36.74,36.95,36.65,36.92,535600.0,33.864,34.0575,33.781,34.0299,535600.0
2011-09-08 09:30:00,36.73,36.85,36.53,36.6,72600.0,33.8547,33.9653,33.6704,33.7349,72600.0
2011-09-08 10:00:00,36.56,36.71,36.44,36.61,77500.0,33.698,33.8363,33.5874,33.7441,77500.0
2011-09-08 10:30:00,36.62,36.88,36.62,36.88,69500.0,33.7533,33.993,33.7533,33.993,69500.0
2011-09-08 11:00:00,36.87,36.96,36.76,36.8,40000.0,33.9838,34.0667,33.8824,33.9193,40000.0
2011-09-08 11:30:00,36.8,36.9,36.62,36.68,71300.0,33.9193,34.0114,33.7533,33.8086,71300.0
2011-09-08 12:00:00,36.69,36.78,36.6,36.67,59400.0,33.8179,33.9008,33.7349,33.7994,59400.0
2011-09-08 12:30:00,36.66,36.78,36.61,36.77,89300.0,33.7902,33.9008,33.7441,33.8916,89300.0
2011-09-08 13:00:00,36.76,36.85,36.7,36.76,84400.0,33.8824,33.9653,33.8271,33.8824,84400.0
2011-09-08 13:30:00,36.76,36.85,36.44,36.53,129300.0,33.8824,33.9653,33.5874,33.6704,129300.0
2011-09-08 14:00:00,36.51,36.62,36.37,36.44,96500.0,33.652,33.7533,33.5229,33.5874,96500.0
2011-09-08 14:30:00,36.44,36.53,36.4,36.49,90600.0,33.5874,33.6704,33.5506,33.6335,90600.0
2011-09-08 15:00:00,36.5,36.53,36.36,36.53,140500.0,33.6427,33.6704,33.5137,33.6704,140500.0
2011-09-08 15:30:00,36.53,36.67,36.46,36.47,435600.0,33.6704,33.7994,33.6059,33.6151,435600.0
2011-09-09 09:30:00,36.16,36.33,36.07,36.2,220700.0,33.3294,33.486,33.2464,33.3662,220700.0
2011-09-09 10:00:00,36.2,36.48,36.2,36.47,161800.0,33.3662,33.6243,33.3662,33.6151,161800.0
2011-09-09 10:30:00,36.46,36.61,36.37,36.47,183600.0,33.6059,33.7441,33.5229,33.6151,183600.0
2011-09-09 11:00:00,36.47,36.63,36.1,36.19,248300.0,33.6151,33.7626,33.2741,33.357,248300.0
2011-09-09 11:30:00,36.18,36.29,35.98,36.02,197100.0,33.3478,33.4492,33.1634,33.2003,197100.0
2011-09-09 12:00:00,36.03,36.13,35.96,36.03,233600.0,33.2095,33.3017,33.145,33.2095,233600.0
2011-09-09 12:30:00,36.03,36.2,35.9,36.18,188800.0,33.2095,33.3662,33.0897,33.3478,188800.0
2011-09-09 13:00:00,36.18,36.25,36.02,36.11,167800.0,33.3478,33.4123,33.2003,33.2833,167800.0
2011-09-09 13:30:00,36.11,36.15,35.99,36.1,226400.0,33.2833,33.3201,33.1727,33.2741,226400.0
2011-09-09 14:00:00,36.1,36.16,35.92,35.94,130400.0,33.2741,33.3294,33.1081,33.1266,130400.0
2011-09-09 14:30:00,35.94,36.02,35.82,35.86,172700.0,33.1266,33.2003,33.016,33.0528,172700.0
2011-09-09 15:00:00,35.86,35.99,35.81,35.85,215800.0,33.0528,33.1727,33.0068,33.0436,215800.0
2011-09-09 15:30:00,35.84,36.13,35.84,35.97,651800.0,33.0344,33.3017,33.0344,33.1542,651800.0
2011-09-12 09:30:00,35.48,35.95,35.4,35.87,157600.0,32.7026,33.1358,32.6288,33.0621,157600.0
2011-09-12 10:00:00,35.86,36.0,35.69,35.69,140000.0,33.0528,33.1819,32.8961,32.8961,140000.0
2011-09-12 10:30:00,35.7,35.73,35.44,35.46,207300.0,32.9054,32.933,32.6657,32.6842,207300.0
2011-09-12 11:00:00,35.45,35.63,35.44,35.61,163900.0,32.6749,32.8408,32.6657,32.8224,163900.0
2011-09-12 11:30:00,35.6,35.72,35.54,35.56,70100.0,32.8132,32.9238,32.7579,32.7763,70100.0
2011-09-12 12:00:00,35.56,35.6,35.42,35.55,112000.0,32.7763,32.8132,32.6473,32.7671,112000.0
2011-09-12 12:30:00,35.55,35.55,35.39,35.53,143100.0,32.7671,32.7671,32.6196,32.7487,143100.0
2011-09-12 13:00:00,35.53,35.59,35.42,35.42,84700.0,32.7487,32.804,32.6473,32.6473,84700.0
2011-09-12 13:30:00,35.42,35.54,35.36,35.5,124200.0,32.6473,32.7579,32.592,32.721,124200.0
2011-09-12 14:00:00,35.5,35.51,35.34,35.46,184300.0,32.721,32.7302,32.5735,32.6842,184300.0
2011-09-12 14:30:00,35.46,35.82,35.44,35.62,216600.0,32.6842,33.016,32.6657,32.8316,216600.0
2011-09-12 15:00:00,35.62,35.8,35.51,35.77,195700.0,32.8316,32.9975,32.7302,32.9699,195700.0
2011-09-12 15:30:00,35.78,36.34,35.78,36.34,484200.0,32.9791,33.4953,32.9791,33.4953,484200.0
2011-09-13 09:30:00,36.47,36.5,35.96,36.5,132700.0,33.6151,33.6427,33.145,33.6427,132700.0
2011-09-13 10:00:00,36.48,36.63,36.45,36.49,103400.0,33.6243,33.7626,33.5967,33.6335,103400.0
2011-09-13 10:30:00,36.5,36.56,36.28,36.34,163300.0,33.6427,33.698,33.44,33.4953,163300.0
2011-09-13 11:00:00,36.31,36.36,36.09,36.2,110200.0,33.4676,33.5137,33.2648,33.3662,110200.0
2011-09-13 11:30:00,36.22,36.4,36.2,36.27,75700.0,33.3847,33.5506,33.3662,33.4307,75700.0
2011-09-13 12:00:00,36.26,36.33,36.17,36.25,135700.0,33.4215,33.486,33.3386,33.4123,135700.0
2011-09-13 12:30:00,36.25,36.33,36.2,36.31,56300.0,33.4123,33.486,33.3662,33.4676,56300.0
2011-09-13 13:00:00,36.31,36.42,36.31,36.36,51300.0,33.4676,33.569,33.4676,33.5137,51300.0
2011-09-13 13:30:00,36.36,36.46,36.3,36.4,149900.0,33.5137,33.6059,33.4584,33.5506,149900.0
2011-09-13 14:00:00,36.39,36.51,36.32,36.51,131800.0,33.5414,33.652,33.4768,33.652,131800.0
2011-09-13 14:30:00,36.52,36.54,36.29,36.37,142000.0,33.6612,33.6796,33.4492,33.5229,142000.0
2011-09-13 15:00:00,36.36,36.41,36.14,36.36,243500.0,33.5137,33.5598,33.3109,33.5137,243500.0
2011-09-13 15:30:00,36.36,36.51,36.33,36.44,319400.0,33.5137,33.652,33.486,33.5874,319400.0
2011-09-14 09:30:00,36.65,36.65,36.39,36.39,84000.0,33.781,33.781,33.5414,33.5414,84000.0
2011-09-14 10:00:00,36.4,36.42,36.05,36.22,154000.0,33.5506,33.569,33.228,33.3847,154000.0
2011-09-14 10:30:00,36.2,36.3,36.1,36.26,208800.0,33.3662,33.4584,33.2741,33.4215,208800.0
2011-09-14 11:00:00,36.26,36.52,36.19,36.52,77600.0,33.4215,33.6612,33.357,33.6612,77600.0
2011-09-14 11:30:00,36.52,36.54,36.38,36.47,34500.0,33.6612,33.6796,33.5321,33.6151,34500.0
2011-09-14 12:00:00,36.48,36.52,36.34,36.4,55100.0,33.6243,33.6612,33.4953,33.5506,55100.0
2011-09-14 12:30:00,36.41,36.52,36.39,36.45,76200.0,33.5598,33.6612,33.5414,33.5967,76200.0
2011-09-14 13:00:00,36.47,36.55,36.45,36.49,84100.0,33.6151,33.6888,33.5967,33.6335,84100.0
2011-09-14 13:30:00,36.5,36.78,36.48,36.59,80000.0,33.6427,33.9008,33.6243,33.7257,80000.0
2011-09-14 14:00:00,36.61,36.91,36.6,36.79,105300.0,33.7441,34.0206,33.7349,33.91,105300.0
2011-09-14 14:30:00,36.78,36.85,36.76,36.83,102300.0,33.9008,33.9653,33.8824,33.9469,102300.0
2011-09-14 15:00:00,36.83,37.14,36.83,37.09,179500.0,33.9469,34.2326,33.9469,34.1866,179500.0
2011-09-14 15:30:00,37.09,37.18,36.79,36.8,504300.0,34.1866,34.2695,33.91,33.9193,504300.0
2011-09-15 09:30:00,37.1,37.2,36.93,37.0,108000.0,34.1958,34.2879,34.0391,34.1036,108000.0
2011-09-15 10:00:00,37.0,37.19,36.9,36.92,121800.0,34.1036,34.2787,34.0114,34.0299,121800.0
2011-09-15 10:30:00,36.92,36.97,36.79,36.84,76400.0,34.0299,34.0759,33.91,33.9561,76400.0
2011-09-15 11:00:00,36.84,37.05,36.76,37.03,60700.0,33.9561,34.1497,33.8824,34.1313,60700.0
2011-09-15 11:30:00,37.02,37.12,37.01,37.07,60000.0,34.122,34.2142,34.1128,34.1681,60000.0
2011-09-15 12:00:00,37.07,37.19,37.04,37.11,47700.0,34.1681,34.2787,34.1405,34.205,47700.0
2011-09-15 12:30:00,37.11,37.19,37.09,37.15,47700.0,34.205,34.2787,34.1866,34.2419,47700.0
2011-09-15 13:00:00,37.14,37.2,37.11,37.13,50500.0,34.2326,34.2879,34.205,34.2234,50500.0
2011-09-15 13:30:00,37.12,37.18,37.08,37.17,48700.0,34.2142,34.2695,34.1773,34.2603,48700.0
2011-09-15 14:00:00,37.17,37.26,37.12,37.15,97900.0,34.2603,34.3432,34.2142,34.2419,97900.0
2011-09-15 14:30:00,37.16,37.32,37.16,37.29,63600.0,34.2511,34.3985,34.2511,34.3709,63600.0
2011-09-15 15:00:00,37.29,37.34,37.15,37.19,96500.0,34.3709,34.417,34.2419,34.2787,96500.0
2011-09-15 15:30:00,37.18,37.43,37.17,37.43,356300.0,34.2695,34.4999,34.2603,34.4999,356300.0
2011-09-16 09:30:00,37.56,37.93,37.4,37.73,536100.0,34.6198,34.9608,34.4723,34.7765,536100.0
2011-09-16 10:00:00,37.74,37.82,37.5,37.52,52500.0,34.7857,34.8594,34.5645,34.5829,52500.0
2011-09-16 10:30:00,37.52,37.58,37.22,37.32,89500.0,34.5829,34.6382,34.3064,34.3985,89500.0
2011-09-16 11:00:00,37.32,37.43,37.24,37.3,104400.0,34.3985,34.4999,34.3248,34.3801,104400.0
2011-09-16 11:30:00,37.3,37.47,37.18,37.42,61200.0,34.3801,34.5368,34.2695,34.4907,61200.0
2011-09-16 12:00:00,37.44,37.49,37.38,37.45,51700.0,34.5092,34.5552,34.4539,34.5184,51700.0
2011-09-16 12:30:00,37.44,37.62,37.43,37.56,53000.0,34.5092,34.6751,34.4999,34.6198,53000.0
2011-09-16 13:00:00,37.55,37.56,37.44,37.46,46900.0,34.6105,34.6198,34.5092,34.5276,46900.0
2011-09-16 13:30:00,37.45,37.47,37.32,37.39,61700.0,34.5184,34.5368,34.3985,34.4631,61700.0
2011-09-16 14:00:00,37.38,37.45,37.34,37.35,62200.0,34.4539,34.5184,34.417,34.4262,62200.0
2011-09-16 14:30:00,37.35,37.51,37.35,37.51,54500.0,34.4262,34.5737,34.4262,34.5737,54500.0
2011-09-16 15:00:00,37.51,37.52,37.39,37.4,92600.0,34.5737,34.5829,34.4631,34.4723,92600.0
2011-09-16 15:30:00,37.39,37.6,37.38,37.59,230600.0,34.4631,34.6566,34.4539,34.6474,230600.0
2011-09-19 09:30:00,36.89,36.93,36.56,36.61,97400.0,34.0022,34.0391,33.698,33.7441,97400.0
2011-09-19 10:00:00,36.59,36.64,36.49,36.58,64000.0,33.7257,33.7718,33.6335,33.7165,64000.0
2011-09-19 10:30:00,36.6,36.66,36.56,36.58,46100.0,33.7349,33.7902,33.698,33.7165,46100.0
2011-09-19 11:00:00,36.59,36.65,36.55,36.58,58600.0,33.7257,33.781,33.6888,33.7165,58600.0
2011-09-19 11:30:00,36.57,36.72,36.54,36.69,56500.0,33.7073,33.8455,33.6796,33.8179,56500.0
2011-09-19 12:00:00,36.7,36.75,36.57,36.62,42100.0,33.8271,33.8732,33.7073,33.7533,42100.0
2011-09-19 12:30:00,36.62,36.62,36.53,36.57,23800.0,33.7533,33.7533,33.6704,33.7073,23800.0
2011-09-19 13:00:00,36.57,36.64,36.52,36.63,73600.0,33.7073,33.7718,33.6612,33.7626,73600.0
2011-09-19 13:30:00,36.64,36.72,36.61,36.71,46700.0,33.7718,33.8455,33.7441,33.8363,46700.0
2011-09-19 14:00:00,36.71,36.8,36.62,36.68,85200.0,33.8363,33.9193,33.7533,33.8086,85200.0
2011-09-19 14:30:00,36.69,36.85,36.67,36.69,56600.0,33.8179,33.9653,33.7994,33.8179,56600.0
2011-09-19 15:00:00,36.69,37.04,36.64,37.01,210700.0,33.8179,34.1405,33.7718,34.1128,210700.0
2011-09-19 15:30:00,37.02,37.26,36.99,37.03,601400.0,34.122,34.3432,34.0944,34.1313,601400.0
2011-09-20 09:30:00,37.16,37.31,37.06,37.29,122900.0,34.2511,34.3893,34.1589,34.3709,122900.0
2011-09-20 10:00:00,37.27,37.37,37.13,37.36,70400.0,34.3525,34.4446,34.2234,34.4354,70400.0
2011-09-20 10:30:00,37.36,37.57,37.33,37.47,78700.0,34.4354,34.629,34.4078,34.5368,78700.0
2011-09-20 11:00:00,37.49,37.62,37.4,37.48,103300.0,34.5552,34.6751,34.4723,34.546,103300.0
2011-09-20 11:30:00,37.48,37.56,37.42,37.53,56400.0,34.546,34.6198,34.4907,34.5921,56400.0
2011-09-20 12:00:00,37.53,37.53,37.42,37.46,97800.0,34.5921,34.5921,34.4907,34.5276,97800.0
2011-09-20 12:30:00,37.47,37.49,37.38,37.43,116200.0,34.5368,34.5552,34.4539,34.4999,116200.0
2011-09-20 13:00:00,37.43,37.52,37.4,37.45,82900.0,34.4999,34.5829,34.4723,34.5184,82900.0
2011-09-20 13:30:00,37.46,37.47,37.32,37.35,122800.0,34.5276,34.5368,34.3985,34.4262,122800.0
2011-09-20 14:00:00,37.36,37.53,37.29,37.48,116600.0,34.4354,34.5921,34.3709,34.546,116600.0
2011-09-20 14:30:00,37.48,37.5,37.32,37.34,100900.0,34.546,34.5645,34.3985,34.417,100900.0
2011-09-20 15:00:00,37.34,37.38,37.08,37.14,150200.0,34.417,34.4539,34.1773,34.2326,150200.0
2011-09-20 15:30:00,37.13,37.18,36.94,36.98,322200.0,34.2234,34.2695,34.0483,34.0852,322200.0
2011-09-21 09:30:00,37.03,37.08,36.77,36.9,75500.0,34.1313,34.1773,33.8916,34.0114,75500.0
2011-09-21 10:00:00,36.9,36.95,36.66,36.7,78300.0,34.0114,34.0575,33.7902,33.8271,78300.0
2011-09-21 10:30:00,36.71,36.75,36.55,36.61,87500.0,33.8363,33.8732,33.6888,33.7441,87500.0
2011-09-21 11:00:00,36.61,36.63,36.45,36.52,77000.0,33.7441,33.7626,33.5967,33.6612,77000.0
2011-09-21 11:30:00,36.52,36.61,36.48,36.52,98800.0,33.6612,33.7441,33.6243,33.6612,98800.0
2011-09-21 12:00:00,36.5,36.56,36.25,36.29,156300.0,33.6427,33.698,33.4123,33.4492,156300.0
2011-09-21 12:30:00,36.29,36.47,36.16,36.3,110300.0,33.4492,33.6151,33.3294,33.4584,110300.0
2011-09-21 13:00:00,36.28,36.4,36.23,36.4,56500.0,33.44,33.5506,33.3939,33.5506,56500.0
2011-09-21 13:30:00,36.39,36.44,36.33,36.42,41600.0,33.5414,33.5874,33.486,33.569,41600.0
2011-09-21 14:00:00,36.42,36.67,36.15,36.33,101600.0,33.569,33.7994,33.3201,33.486,101600.0
2011-09-21 14:30:00,36.36,36.42,35.93,36.06,122300.0,33.5137,33.569,33.1174,33.2372,122300.0
2011-09-21 15:00:00,36.05,36.21,35.9,35.93,114600.0,33.228,33.3754,33.0897,33.1174,114600.0
2011-09-21 15:30:00,35.94,35.96,35.28,35.29,564600.0,33.1266,33.145,32.5182,32.5275,564600.0
2011-09-22 09:30:00,34.24,34.57,34.24,34.4,210400.0,31.5597,31.8638,31.5597,31.7071,210400.0
2011-09-22 10:00:00,34.42,34.71,34.4,34.54,174300.0,31.7256,31.9929,31.7071,31.8362,174300.0
2011-09-22 10:30:00,34.55,34.69,34.35,34.38,205000.0,31.8454,31.9744,31.661,31.6887,205000.0
2011-09-22 11:00:00,34.36,34.43,34.23,34.39,180400.0,31.6703,31.7348,31.5504,31.6979,180400.0
2011-09-22 11:30:00,34.39,34.47,34.19,34.21,159300.0,31.6979,31.7716,31.5136,31.532,159300.0
2011-09-22 12:00:00,34.22,34.35,34.12,34.29,178300.0,31.5412,31.661,31.449,31.6057,178300.0
2011-09-22 12:30:00,34.28,34.46,34.28,34.43,80600.0,31.5965,31.7624,31.5965,31.7348,80600.0
2011-09-22 13:00:00,34.43,34.45,34.09,34.19,130300.0,31.7348,31.7532,31.4214,31.5136,130300.0
2011-09-22 13:30:00,34.17,34.26,34.07,34.07,192000.0,31.4951,31.5781,31.403,31.403,192000.0
2011-09-22 14:00:00,34.07,34.58,34.01,34.43,275800.0,31.403,31.873,31.3477,31.7348,275800.0
2011-09-22 14:30:00,34.42,34.43,34.1,34.1,244400.0,31.7256,31.7348,31.4306,31.4306,244400.0
2011-09-22 15:00:00,34.1,34.22,33.86,34.01,213600.0,31.4306,31.5412,31.2094,31.3477,213600.0
2011-09-22 15:30:00,34.01,34.37,33.89,34.27,798500.0,31.3477,31.6795,31.2371,31.5873,798500.0
2011-09-23 09:30:00,34.09,34.37,33.79,34.21,117400.0,31.4214,31.6795,31.1449,31.532,117400.0
2011-09-23 10:00:00,34.2,34.32,34.02,34.11,135600.0,31.5228,31.6334,31.3569,31.4398,135600.0
2011-09-23 10:30:00,34.15,34.44,34.1,34.39,62500.0,31.4767,31.744,31.4306,31.6979,62500.0
2011-09-23 11:00:00,34.38,34.43,34.27,34.37,96100.0,31.6887,31.7348,31.5873,31.6795,96100.0
2011-09-23 11:30:00,34.36,34.37,34.25,34.37,98200.0,31.6703,31.6795,31.5689,31.6795,98200.0
2011-09-23 12:00:00,34.38,34.43,34.26,34.28,49500.0,31.6887,31.7348,31.5781,31.5965,49500.0
2011-09-23 12:30:00,34.3,34.34,34.12,34.14,76800.0,31.615,31.6518,31.449,31.4675,76800.0
2011-09-23 13:00:00,34.15,34.24,34.09,34.2,79700.0,31.4767,31.5597,31.4214,31.5228,79700.0
2011-09-23 13:30:00,34.19,34.44,34.17,34.38,107800.0,31.5136,31.744,31.4951,31.6887,107800.0
2011-09-23 14:00:00,34.38,34.42,34.17,34.2,86900.0,31.6887,31.7256,31.4951,31.5228,86900.0
2011-09-23 14:30:00,34.21,34.23,34.04,34.07,79900.0,31.532,31.5504,31.3753,31.403,79900.0
2011-09-23 15:00:00,34.07,34.36,34.07,34.36,128100.0,31.403,31.6703,31.403,31.6703,128100.0
2011-09-23 15:30:00,34.37,34.42,34.29,34.39,544800.0,31.6795,31.7256,31.6057,31.6979,544800.0
2011-09-26 09:30:00,34.73,34.79,34.21,34.21,119600.0,32.0113,32.0666,31.532,31.532,119600.0
2011-09-26 10:00:00,34.21,34.3,34.05,34.27,131200.0,31.532,31.615,31.3845,31.5873,131200.0
2011-09-26 10:30:00,34.27,34.48,34.13,34.42,128300.0,31.5873,31.7809,31.4583,31.7256,128300.0
2011-09-26 11:00:00,34.44,34.61,34.41,34.6,69100.0,31.744,31.9007,31.7163,31.8915,69100.0
2011-09-26 11:30:00,34.6,34.76,34.52,34.73,68000.0,31.8915,32.0389,31.8177,32.0113,68000.0
2011-09-26 12:00:00,34.72,34.73,34.58,34.7,64000.0,32.0021,32.0113,31.873,31.9836,64000.0
2011-09-26 12:30:00,34.71,34.73,34.54,34.61,66400.0,31.9929,32.0113,31.8362,31.9007,66400.0
2011-09-26 13:00:00,34.61,34.61,34.39,34.46,76900.0,31.9007,31.9007,31.6979,31.7624,76900.0
2011-09-26 13:30:00,34.46,34.57,34.4,34.55,75200.0,31.7624,31.8638,31.7071,31.8454,75200.0
2011-09-26 14:00:00,34.55,34.78,34.52,34.65,133300.0,31.8454,32.0574,31.8177,31.9376,133300.0
2011-09-26 14:30:00,34.65,34.8,34.61,34.79,93600.0,31.9376,32.0758,31.9007,32.0666,93600.0
2011-09-26 15:00:00,34.79,35.05,34.79,35.02,158200.0,32.0666,32.3062,32.0666,32.2786,158200.0
2011-09-26 15:30:00,35.01,35.47,34.97,35.43,433700.0,32.2694,32.6934,32.2325,32.6565,433700.0
2011-09-27 09:30:00,36.22,36.45,36.07,36.34,118700.0,33.3847,33.5967,33.2464,33.4953,118700.0
2011-09-27 10:00:00,36.35,36.39,36.11,36.22,140900.0,33.5045,33.5414,33.2833,33.3847,140900.0
2011-09-27 10:30:00,36.19,36.27,36.08,36.21,98600.0,33.357,33.4307,33.2556,33.3754,98600.0
2011-09-27 11:00:00,36.23,36.26,36.04,36.04,94500.0,33.3939,33.4215,33.2187,33.2187,94500.0
2011-09-27 11:30:00,36.05,36.17,36.04,36.13,48200.0,33.228,33.3386,33.2187,33.3017,48200.0
2011-09-27 12:00:00,36.14,36.27,36.12,36.19,47600.0,33.3109,33.4307,33.2925,33.357,47600.0
2011-09-27 12:30:00,36.19,36.23,36.13,36.2,35400.0,33.357,33.3939,33.3017,33.3662,35400.0
2011-09-27 13:00:00,36.18,36.22,36.13,36.14,85400.0,33.3478,33.3847,33.3017,33.3109,85400.0
2011-09-27 13:30:00,36.15,36.26,36.08,36.2,70500.0,33.3201,33.4215,33.2556,33.3662,70500.0
2011-09-27 14:00:00,36.2,36.3,36.19,36.22,128300.0,33.3662,33.4584,33.357,33.3847,128300.0
2011-09-27 14:30:00,36.22,36.23,36.11,36.15,96700.0,33.3847,33.3939,33.2833,33.3201,96700.0
2011-09-27 15:00:00,36.14,36.15,35.66,35.73,143500.0,33.3109,33.3201,32.8685,32.933,143500.0
2011-09-27 15:30:00,35.72,35.85,35.31,35.53,640100.0,32.9238,33.0436,32.5459,32.7487,640100.0
2011-09-28 09:30:00,35.58,35.9,35.44,35.79,110500.0,32.7948,33.0897,32.6657,32.9883,110500.0
2011-09-28 10:00:00,35.79,35.81,35.35,35.44,102500.0,32.9883,33.0068,32.5828,32.6657,102500.0
2011-09-28 10:30:00,35.45,35.47,35.13,35.28,173700.0,32.6749,32.6934,32.38,32.5182,173700.0
2011-09-28 11:00:00,35.29,35.34,35.13,35.29,83700.0,32.5275,32.5735,32.38,32.5275,83700.0
2011-09-28 11:30:00,35.29,35.51,35.21,35.45,103700.0,32.5275,32.7302,32.4537,32.6749,103700.0
2011-09-28 12:00:00,35.47,35.48,35.27,35.42,47100.0,32.6934,32.7026,32.509,32.6473,47100.0
2011-09-28 12:30:00,35.42,35.42,35.26,35.37,63200.0,32.6473,32.6473,32.4998,32.6012,63200.0
2011-09-28 13:00:00,35.37,35.37,35.07,35.07,70100.0,32.6012,32.6012,32.3247,32.3247,70100.0
2011-09-28 13:30:00,35.08,35.08,34.83,34.85,141700.0,32.3339,32.3339,32.1035,32.1219,141700.0
2011-09-28 14:00:00,34.85,34.9,34.74,34.83,107300.0,32.1219,32.168,32.0205,32.1035,107300.0
2011-09-28 14:30:00,34.82,34.98,34.79,34.94,82200.0,32.0943,32.2417,32.0666,32.2049,82200.0
2011-09-28 15:00:00,34.93,35.13,34.91,34.96,161800.0,32.1956,32.38,32.1772,32.2233,161800.0
2011-09-28 15:30:00,34.96,34.97,34.62,34.63,641700.0,32.2233,32.2325,31.9099,31.9191,641700.0
2011-09-29 09:30:00,35.36,35.58,35.27,35.45,140400.0,32.592,32.7948,32.509,32.6749,140400.0
2011-09-29 10:00:00,35.46,35.51,35.24,35.25,109400.0,32.6842,32.7302,32.4814,32.4906,109400.0
2011-09-29 10:30:00,35.25,35.27,34.88,35.01,175800.0,32.4906,32.509,32.1496,32.2694,175800.0
2011-09-29 11:00:00,35.02,35.25,35.02,35.24,74000.0,32.2786,32.4906,32.2786,32.4814,74000.0
2011-09-29 11:30:00,35.24,35.27,35.17,35.21,70700.0,32.4814,32.509,32.4169,32.4537,70700.0
2011-09-29 12:00:00,35.22,35.25,35.04,35.13,127300.0,32.4629,32.4906,32.297,32.38,127300.0
2011-09-29 12:30:00,35.12,35.14,34.94,35.05,87000.0,32.3708,32.3892,32.2049,32.3062,87000.0
2011-09-29 13:00:00,35.05,35.19,34.99,34.99,77000.0,32.3062,32.4353,32.2509,32.2509,77000.0
2011-09-29 13:30:00,34.99,35.03,34.7,34.9,91400.0,32.2509,32.2878,31.9836,32.168,91400.0
2011-09-29 14:00:00,34.89,34.93,34.52,34.73,130000.0,32.1588,32.1956,31.8177,32.0113,130000.0
2011-09-29 14:30:00,34.74,34.81,34.55,34.71,121500.0,32.0205,32.085,31.8454,31.9929,121500.0
2011-09-29 15:00:00,34.72,34.84,34.49,34.77,192200.0,32.0021,32.1127,31.7901,32.0482,192200.0
2011-09-29 15:30:00,34.78,35.23,34.74,35.22,522500.0,32.0574,32.4722,32.0205,32.4629,522500.0
2011-09-30 09:30:00,34.8,35.14,34.7,34.8,148300.0,32.0758,32.3892,31.9836,32.0758,148300.0
2011-09-30 10:00:00,34.8,35.25,34.77,35.16,122200.0,32.0758,32.4906,32.0482,32.4076,122200.0
2011-09-30 10:30:00,35.16,35.16,34.95,34.98,99300.0,32.4076,32.4076,32.2141,32.2417,99300.0
2011-09-30 11:00:00,34.98,35.25,34.92,35.13,84600.0,32.2417,32.4906,32.1864,32.38,84600.0
2011-09-30 11:30:00,35.14,35.28,35.07,35.13,76600.0,32.3892,32.5182,32.3247,32.38,76600.0
2011-09-30 12:00:00,35.12,35.16,34.95,35.0,67700.0,32.3708,32.4076,32.2141,32.2602,67700.0
2011-09-30 12:30:00,34.99,35.0,34.87,34.87,67900.0,32.2509,32.2602,32.1403,32.1403,67900.0
2011-09-30 13:00:00,34.87,35.02,34.82,35.0,67000.0,32.1403,32.2786,32.0943,32.2602,67000.0
2011-09-30 13:30:00,35.01,35.15,35.01,35.08,64000.0,32.2694,32.3984,32.2694,32.3339,64000.0
2011-09-30 14:00:00,35.07,35.12,34.83,34.89,106300.0,32.3247,32.3708,32.1035,32.1588,106300.0
2011-09-30 14:30:00,34.89,35.03,34.79,34.98,148500.0,32.1588,32.2878,32.0666,32.2417,148500.0
2011-09-30 15:00:00,34.99,35.08,34.85,34.87,139000.0,32.2509,32.3339,32.1219,32.1403,139000.0
2011-09-30 15:30:00,34.86,34.95,34.55,34.56,696700.0,32.1311,32.2141,31.8454,31.8546,696700.0
2011-10-03 09:30:00,34.33,34.73,34.32,34.48,141400.0,31.6426,32.0113,31.6334,31.7809,141400.0
2011-10-03 10:00:00,34.46,34.88,34.45,34.56,149600.0,31.7624,32.1496,31.7532,31.8546,149600.0
2011-10-03 10:30:00,34.59,34.6,34.21,34.35,138700.0,31.8823,31.8915,31.532,31.661,138700.0
2011-10-03 11:00:00,34.35,34.47,34.18,34.4,147500.0,31.661,31.7716,31.5044,31.7071,147500.0
2011-10-03 11:30:00,34.39,34.46,34.24,34.38,113200.0,31.6979,31.7624,31.5597,31.6887,113200.0
2011-10-03 12:00:00,34.39,34.42,34.03,34.06,85700.0,31.6979,31.7256,31.3661,31.3937,85700.0
2011-10-03 12:30:00,34.06,34.08,33.94,33.98,71700.0,31.3937,31.4122,31.2831,31.32,71700.0
2011-10-03 13:00:00,33.97,34.0,33.74,33.82,119300.0,31.3108,31.3384,31.0988,31.1725,119300.0
2011-10-03 13:30:00,33.84,33.85,33.59,33.81,155000.0,31.191,31.2002,30.9605,31.1633,155000.0
2011-10-03 14:00:00,33.81,33.99,33.76,33.81,219800.0,31.1633,31.3292,31.1172,31.1633,219800.0
2011-10-03 14:30:00,33.82,33.89,33.56,33.76,167600.0,31.1725,31.2371,30.9329,31.1172,167600.0
2011-10-03 15:00:00,33.75,33.93,33.65,33.68,223200.0,31.108,31.2739,31.0158,31.0435,223200.0
2011-10-03 15:30:00,33.69,34.01,33.49,33.49,771900.0,31.0527,31.3477,30.8684,30.8684,771900.0
2011-10-04 09:30:00,33.06,33.51,32.95,33.3,296100.0,30.472,30.8868,30.3706,30.6932,296100.0
2011-10-04 10:00:00,33.27,33.41,33.09,33.21,272000.0,30.6656,30.7946,30.4997,30.6103,272000.0
2011-10-04 10:30:00,33.21,33.57,33.11,33.48,199100.0,30.6103,30.9421,30.5181,30.8591,199100.0
2011-10-04 11:00:00,33.49,33.61,33.36,33.43,163400.0,30.8684,30.979,30.7485,30.8131,163400.0
2011-10-04 11:30:00,33.43,33.52,33.25,33.38,146600.0,30.8131,30.896,30.6472,30.767,146600.0
2011-10-04 12:00:00,33.38,33.63,33.38,33.46,150000.0,30.767,30.9974,30.767,30.8407,150000.0
2011-10-04 12:30:00,33.46,33.66,33.41,33.55,114000.0,30.8407,31.0251,30.7946,30.9237,114000.0
2011-10-04 13:00:00,33.55,33.57,33.29,33.34,136600.0,30.9237,30.9421,30.684,30.7301,136600.0
2011-10-04 13:30:00,33.34,33.43,33.25,33.29,176700.0,30.7301,30.8131,30.6472,30.684,176700.0
2011-10-04 14:00:00,33.3,33.41,33.13,33.23,169700.0,30.6932,30.7946,30.5365,30.6287,169700.0
2011-10-04 14:30:00,33.23,33.33,32.97,33.01,236700.0,30.6287,30.7209,30.3891,30.4259,236700.0
2011-10-04 15:00:00,33.0,33.25,32.9,33.24,459000.0,30.4167,30.6472,30.3246,30.6379,459000.0
2011-10-04 15:30:00,33.23,34.19,33.16,34.12,1313100.0,30.6287,31.5136,30.5642,31.449,1313100.0
2011-10-05 09:30:00,34.21,34.37,33.91,34.09,198700.0,31.532,31.6795,31.2555,31.4214,198700.0
2011-10-05 10:00:00,34.08,34.4,34.06,34.09,203700.0,31.4122,31.7071,31.3937,31.4214,203700.0
2011-10-05 10:30:00,34.09,34.35,34.08,34.34,178200.0,31.4214,31.661,31.4122,31.6518,178200.0
2011-10-05 11:00:00,34.35,34.37,34.19,34.29,87700.0,31.661,31.6795,31.5136,31.6057,87700.0
2011-10-05 11:30:00,34.29,34.46,34.28,34.41,66200.0,31.6057,31.7624,31.5965,31.7163,66200.0
2011-10-05 12:00:00,34.42,34.45,34.17,34.22,78200.0,31.7256,31.7532,31.4951,31.5412,78200.0
2011-10-05 12:30:00,34.21,34.21,34.0,34.17,103800.0,31.532,31.532,31.3384,31.4951,103800.0
2011-10-05 13:00:00,34.17,34.51,34.17,34.47,112800.0,31.4951,31.8085,31.4951,31.7716,112800.0
2011-10-05 13:30:00,34.48,34.64,34.41,34.6,103900.0,31.7809,31.9283,31.7163,31.8915,103900.0
2011-10-05 14:00:00,34.6,34.72,34.5,34.69,119600.0,31.8915,32.0021,31.7993,31.9744,119600.0
2011-10-05 14:30:00,34.7,34.76,34.47,34.67,131900.0,31.9836,32.0389,31.7716,31.956,131900.0
2011-10-05 15:00:00,34.67,34.86,34.54,34.75,238300.0,31.956,32.1311,31.8362,32.0297,238300.0
2011-10-05 15:30:00,34.75,35.16,34.73,34.96,707100.0,32.0297,32.4076,32.0113,32.2233,707100.0
2011-10-06 09:30:00,34.81,34.83,34.48,34.55,168400.0,32.085,32.1035,31.7809,31.8454,168400.0
2011-10-06 10:00:00,34.54,35.02,34.47,34.97,115600.0,31.8362,32.2786,31.7716,32.2325,115600.0
2011-10-06 10:30:00,34.96,35.14,34.93,34.98,115500.0,32.2233,32.3892,32.1956,32.2417,115500.0
2011-10-06 11:00:00,34.99,35.27,34.99,35.24,140700.0,32.2509,32.509,32.2509,32.4814,140700.0
2011-10-06 11:30:00,35.24,35.41,35.24,35.31,211700.0,32.4814,32.6381,32.4814,32.5459,211700.0
2011-10-06 12:00:00,35.31,35.35,35.17,35.19,88700.0,32.5459,32.5828,32.4169,32.4353,88700.0
2011-10-06 12:30:00,35.2,35.21,34.99,35.06,56100.0,32.4445,32.4537,32.2509,32.3155,56100.0
2011-10-06 13:00:00,35.04,35.18,34.95,35.06,70500.0,32.297,32.4261,32.2141,32.3155,70500.0
2011-10-06 13:30:00,35.06,35.11,34.94,35.05,75400.0,32.3155,32.3615,32.2049,32.3062,75400.0
2011-10-06 14:00:00,35.06,35.25,35.01,35.19,76900.0,32.3155,32.4906,32.2694,32.4353,76900.0
2011-10-06 14:30:00,35.19,35.21,35.01,35.07,80900.0,32.4353,32.4537,32.2694,32.3247,80900.0
2011-10-06 15:00:00,35.08,35.21,34.89,34.93,133600.0,32.3339,32.4537,32.1588,32.1956,133600.0
2011-10-06 15:30:00,34.92,35.41,34.91,35.39,485200.0,32.1864,32.6381,32.1772,32.6196,485200.0
2011-10-07 09:30:00,35.67,35.67,35.17,35.42,121800.0,32.8777,32.8777,32.4169,32.6473,121800.0
2011-10-07 10:00:00,35.45,35.65,35.3,35.56,113900.0,32.6749,32.8593,32.5367,32.7763,113900.0
2011-10-07 10:30:00,35.57,35.63,35.3,35.31,73700.0,32.7855,32.8408,32.5367,32.5459,73700.0
2011-10-07 11:00:00,35.31,35.34,35.17,35.26,74200.0,32.5459,32.5735,32.4169,32.4998,74200.0
2011-10-07 11:30:00,35.27,35.29,35.13,35.23,81800.0,32.509,32.5275,32.38,32.4722,81800.0
2011-10-07 12:00:00,35.25,35.27,34.89,34.96,251700.0,32.4906,32.509,32.1588,32.2233,251700.0
2011-10-07 12:30:00,34.96,34.99,34.73,34.76,140100.0,32.2233,32.2509,32.0113,32.0389,140100.0
2011-10-07 13:00:00,34.78,34.9,34.68,34.84,80200.0,32.0574,32.168,31.9652,32.1127,80200.0
2011-10-07 13:30:00,34.83,34.85,34.64,34.82,46700.0,32.1035,32.1219,31.9283,32.0943,46700.0
2011-10-07 14:00:00,34.84,34.95,34.74,34.75,88100.0,32.1127,32.2141,32.0205,32.0297,88100.0
2011-10-07 14:30:00,34.75,34.89,34.69,34.84,98000.0,32.0297,32.1588,31.9744,32.1127,98000.0
2011-10-07 15:00:00,34.83,35.14,34.78,35.13,146800.0,32.1035,32.3892,32.0574,32.38,146800.0
2011-10-07 15:30:00,35.13,35.2,34.63,34.66,583300.0,32.38,32.4445,31.9191,31.9468,583300.0
2011-10-10 09:30:00,35.34,35.66,35.34,35.47,116400.0,32.5735,32.8685,32.5735,32.6934,116400.0
2011-10-10 10:00:00,35.46,35.61,35.41,35.56,124300.0,32.6842,32.8224,32.6381,32.7763,124300.0
2011-10-10 10:30:00,35.56,35.67,35.5,35.67,76200.0,32.7763,32.8777,32.721,32.8777,76200.0
2011-10-10 11:00:00,35.66,35.8,35.63,35.8,54000.0,32.8685,32.9975,32.8408,32.9975,54000.0
2011-10-10 11:30:00,35.8,35.82,35.72,35.77,39400.0,32.9975,33.016,32.9238,32.9699,39400.0
2011-10-10 12:00:00,35.77,35.8,35.72,35.76,38200.0,32.9699,32.9975,32.9238,32.9607,38200.0
2011-10-10 12:30:00,35.75,35.77,35.67,35.73,36400.0,32.9515,32.9699,32.8777,32.933,36400.0
2011-10-10 13:00:00,35.72,35.85,35.7,35.78,56500.0,32.9238,33.0436,32.9054,32.9791,56500.0
2011-10-10 13:30:00,35.78,35.84,35.75,35.82,80800.0,32.9791,33.0344,32.9515,33.016,80800.0
2011-10-10 14:00:00,35.82,35.83,35.71,35.83,77300.0,33.016,33.0252,32.9146,33.0252,77300.0
2011-10-10 14:30:00,35.83,35.86,35.79,35.79,55400.0,33.0252,33.0528,32.9883,32.9883,55400.0
2011-10-10 15:00:00,35.79,35.81,35.59,35.68,131500.0,32.9883,33.0068,32.804,32.8869,131500.0
2011-10-10 15:30:00,35.67,36.09,35.61,36.08,522800.0,32.8777,33.2648,32.8224,33.2556,522800.0
2011-10-11 09:30:00,35.88,36.0,35.64,35.93,100300.0,33.0713,33.1819,32.8501,33.1174,100300.0
2011-10-11 10:00:00,35.92,36.06,35.77,36.06,63000.0,33.1081,33.2372,32.9699,33.2372,63000.0
2011-10-11 10:30:00,36.06,36.3,36.04,36.19,76900.0,33.2372,33.4584,33.2187,33.357,76900.0
2011-10-11 11:00:00,36.19,36.22,35.99,36.02,58300.0,33.357,33.3847,33.1727,33.2003,58300.0
2011-10-11 11:30:00,36.02,36.19,36.02,36.17,41000.0,33.2003,33.357,33.2003,33.3386,41000.0
2011-10-11 12:00:00,36.17,36.2,36.09,36.13,44400.0,33.3386,33.3662,33.2648,33.3017,44400.0
2011-10-11 12:30:00,36.13,36.15,35.92,36.06,49400.0,33.3017,33.3201,33.1081,33.2372,49400.0
2011-10-11 13:00:00,36.05,36.1,35.86,36.09,67000.0,33.228,33.2741,33.0528,33.2648,67000.0
2011-10-11 13:30:00,36.09,36.19,35.99,36.19,41500.0,33.2648,33.357,33.1727,33.357,41500.0
2011-10-11 14:00:00,36.19,36.19,35.97,35.99,44800.0,33.357,33.357,33.1542,33.1727,44800.0
2011-10-11 14:30:00,35.99,36.06,35.91,35.99,46800.0,33.1727,33.2372,33.0989,33.1727,46800.0
2011-10-11 15:00:00,35.98,36.18,35.98,36.02,65200.0,33.1634,33.3478,33.1634,33.2003,65200.0
2011-10-11 15:30:00,36.03,36.18,35.96,36.01,231600.0,33.2095,33.3478,33.145,33.1911,231600.0
2011-10-12 09:30:00,36.22,36.34,36.1,36.22,184800.0,33.3847,33.4953,33.2741,33.3847,184800.0
2011-10-12 10:00:00,36.22,36.38,36.15,36.32,127900.0,33.3847,33.5321,33.3201,33.4768,127900.0
2011-10-12 10:30:00,36.33,36.39,36.19,36.21,78700.0,33.486,33.5414,33.357,33.3754,78700.0
2011-10-12 11:00:00,36.23,36.35,36.23,36.32,82100.0,33.3939,33.5045,33.3939,33.4768,82100.0
2011-10-12 11:30:00,36.32,36.35,36.29,36.31,63600.0,33.4768,33.5045,33.4492,33.4676,63600.0
2011-10-12 12:00:00,36.32,36.35,36.28,36.35,61200.0,33.4768,33.5045,33.44,33.5045,61200.0
2011-10-12 12:30:00,36.34,36.36,36.31,36.33,128200.0,33.4953,33.5137,33.4676,33.486,128200.0
2011-10-12 13:00:00,36.33,36.35,36.27,36.3,140400.0,33.486,33.5045,33.4307,33.4584,140400.0
2011-10-12 13:30:00,36.3,36.33,36.2,36.24,126500.0,33.4584,33.486,33.3662,33.4031,126500.0
2011-10-12 14:00:00,36.25,36.32,36.22,36.3,155600.0,33.4123,33.4768,33.3847,33.4584,155600.0
2011-10-12 14:30:00,36.29,36.35,36.15,36.17,226800.0,33.4492,33.5045,33.3201,33.3386,226800.0
2011-10-12 15:00:00,36.18,36.26,36.07,36.17,225000.0,33.3478,33.4215,33.2464,33.3386,225000.0
2011-10-12 15:30:00,36.16,36.35,36.05,36.06,548100.0,33.3294,33.5045,33.228,33.2372,548100.0
2011-10-13 09:30:00,35.72,35.86,35.4,35.43,145300.0,32.9238,33.0528,32.6288,32.6565,145300.0
2011-10-13 10:00:00,35.39,35.47,35.29,35.43,96100.0,32.6196,32.6934,32.5275,32.6565,96100.0
2011-10-13 10:30:00,35.42,35.52,35.34,35.34,66900.0,32.6473,32.7395,32.5735,32.5735,66900.0
2011-10-13 11:00:00,35.34,35.46,35.31,35.37,65500.0,32.5735,32.6842,32.5459,32.6012,65500.0
2011-10-13 11:30:00,35.37,35.53,35.37,35.47,82200.0,32.6012,32.7487,32.6012,32.6934,82200.0
2011-10-13 12:00:00,35.46,35.57,35.44,35.49,53900.0,32.6842,32.7855,32.6657,32.7118,53900.0
2011-10-13 12:30:00,35.49,35.54,35.4,35.52,34500.0,32.7118,32.7579,32.6288,32.7395,34500.0
2011-10-13 13:00:00,35.51,35.74,35.45,35.72,64400.0,32.7302,32.9422,32.6749,32.9238,64400.0
2011-10-13 13:30:00,35.71,35.85,35.69,35.73,87600.0,32.9146,33.0436,32.8961,32.933,87600.0
2011-10-13 14:00:00,35.74,35.89,35.71,35.76,74000.0,32.9422,33.0805,32.9146,32.9607,74000.0
2011-10-13 14:30:00,35.77,36.05,35.76,35.98,147800.0,32.9699,33.228,32.9607,33.1634,147800.0
2011-10-13 15:00:00,35.98,36.15,35.88,35.9,175900.0,33.1634,33.3201,33.0713,33.0897,175900.0
2011-10-13 15:30:00,35.89,36.02,35.83,35.95,343300.0,33.0805,33.2003,33.0252,33.1358,343300.0
2011-10-14 09:30:00,36.35,36.46,36.27,36.34,115900.0,33.5045,33.6059,33.4307,33.4953,115900.0
2011-10-14 10:00:00,36.32,36.38,36.08,36.13,88000.0,33.4768,33.5321,33.2556,33.3017,88000.0
2011-10-14 10:30:00,36.13,36.22,36.04,36.18,71200.0,33.3017,33.3847,33.2187,33.3478,71200.0
2011-10-14 11:00:00,36.18,36.24,36.1,36.15,52800.0,33.3478,33.4031,33.2741,33.3201,52800.0
2011-10-14 11:30:00,36.15,36.21,36.1,36.1,39700.0,33.3201,33.3754,33.2741,33.2741,39700.0
2011-10-14 12:00:00,36.1,36.16,36.01,36.02,73500.0,33.2741,33.3294,33.1911,33.2003,73500.0
2011-10-14 12:30:00,36.02,36.12,36.01,36.09,36700.0,33.2003,33.2925,33.1911,33.2648,36700.0
2011-10-14 13:00:00,36.09,36.25,36.09,36.22,31400.0,33.2648,33.4123,33.2648,33.3847,31400.0
2011-10-14 13:30:00,36.22,36.34,36.2,36.34,36200.0,33.3847,33.4953,33.3662,33.4953,36200.0
2011-10-14 14:00:00,36.33,36.37,36.29,36.3,34200.0,33.486,33.5229,33.4492,33.4584,34200.0
2011-10-14 14:30:00,36.31,36.42,36.22,36.41,46600.0,33.4676,33.569,33.3847,33.5598,46600.0
2011-10-14 15:00:00,36.41,36.51,36.37,36.49,63600.0,33.5598,33.652,33.5229,33.6335,63600.0
2011-10-14 15:30:00,36.49,36.63,36.33,36.55,337900.0,33.6335,33.7626,33.486,33.6888,337900.0
2011-10-17 09:30:00,36.38,36.38,36.05,36.09,79700.0,33.5321,33.5321,33.228,33.2648,79700.0
2011-10-17 10:00:00,36.08,36.18,35.93,35.93,79500.0,33.2556,33.3478,33.1174,33.1174,79500.0
2011-10-17 10:30:00,35.93,35.99,35.72,35.96,88000.0,33.1174,33.1727,32.9238,33.145,88000.0
2011-10-17 11:00:00,35.96,35.98,35.86,35.97,32300.0,33.145,33.1634,33.0528,33.1542,32300.0
2011-10-17 11:30:00,35.97,35.98,35.77,35.82,89100.0,33.1542,33.1634,32.9699,33.016,89100.0
2011-10-17 12:00:00,35.8,35.9,35.76,35.87,75300.0,32.9975,33.0897,32.9607,33.0621,75300.0
2011-10-17 12:30:00,35.87,35.95,35.82,35.86,64900.0,33.0621,33.1358,33.016,33.0528,64900.0
2011-10-17 13:00:00,35.84,35.93,35.82,35.86,62600.0,33.0344,33.1174,33.016,33.0528,62600.0
2011-10-17 13:30:00,35.85,35.88,35.73,35.85,66700.0,33.0436,33.0713,32.933,33.0436,66700.0
2011-10-17 14:00:00,35.85,35.88,35.75,35.8,47700.0,33.0436,33.0713,32.9515,32.9975,47700.0
2011-10-17 14:30:00,35.8,35.8,35.67,35.76,60800.0,32.9975,32.9975,32.8777,32.9607,60800.0
2011-10-17 15:00:00,35.75,35.84,35.68,35.7,71500.0,32.9515,33.0344,32.8869,32.9054,71500.0
2011-10-17 15:30:00,35.71,35.81,35.48,35.55,515900.0,32.9146,33.0068,32.7026,32.7671,515900.0
2011-10-18 09:30:00,35.6,35.85,35.37,35.49,125700.0,32.8132,33.0436,32.6012,32.7118,125700.0
2011-10-18 10:00:00,35.5,35.75,35.38,35.75,114300.0,32.721,32.9515,32.6104,32.9515,114300.0
2011-10-18 10:30:00,35.75,35.93,35.73,35.86,83200.0,32.9515,33.1174,32.933,33.0528,83200.0
2011-10-18 11:00:00,35.85,35.86,35.7,35.74,100100.0,33.0436,33.0528,32.9054,32.9422,100100.0
2011-10-18 11:30:00,35.75,36.08,35.75,36.03,73300.0,32.9515,33.2556,32.9515,33.2095,73300.0
2011-10-18 12:00:00,36.04,36.09,35.98,36.01,65500.0,33.2187,33.2648,33.1634,33.1911,65500.0
2011-10-18 12:30:00,36.0,36.2,35.99,36.16,70200.0,33.1819,33.3662,33.1727,33.3294,70200.0
2011-10-18 13:00:00,36.17,36.22,36.08,36.15,47000.0,33.3386,33.3847,33.2556,33.3201,47000.0
2011-10-18 13:30:00,36.15,36.26,36.15,36.22,61200.0,33.3201,33.4215,33.3201,33.3847,61200.0
2011-10-18 14:00:00,36.21,36.34,36.21,36.31,71200.0,33.3754,33.4953,33.3754,33.4676,71200.0
2011-10-18 14:30:00,36.31,36.38,36.22,36.35,75700.0,33.4676,33.5321,33.3847,33.5045,75700.0
2011-10-18 15:00:00,36.36,36.97,36.36,36.63,290900.0,33.5137,34.0759,33.5137,33.7626,290900.0
2011-10-18 15:30:00,36.63,37.02,36.54,36.82,632900.0,33.7626,34.122,33.6796,33.9377,632900.0
2011-10-19 09:30:00,36.82,37.1,36.6,37.04,126300.0,33.9377,34.1958,33.7349,34.1405,126300.0
2011-10-19 10:00:00,37.05,37.32,36.89,37.3,81700.0,34.1497,34.3985,34.0022,34.3801,81700.0
2011-10-19 10:30:00,37.31,37.34,37.05,37.09,66800.0,34.3893,34.417,34.1497,34.1866,66800.0
2011-10-19 11:00:00,37.07,37.14,36.91,37.1,60500.0,34.1681,34.2326,34.0206,34.1958,60500.0
2011-10-19 11:30:00,37.11,37.22,36.96,36.97,54500.0,34.205,34.3064,34.0667,34.0759,54500.0
2011-10-19 12:00:00,36.96,37.05,36.93,36.98,63800.0,34.0667,34.1497,34.0391,34.0852,63800.0
2011-10-19 12:30:00,36.97,37.03,36.87,36.97,52300.0,34.0759,34.1313,33.9838,34.0759,52300.0
2011-10-19 13:00:00,36.97,37.02,36.91,36.91,57500.0,34.0759,34.122,34.0206,34.0206,57500.0
2011-10-19 13:30:00,36.91,36.92,36.71,36.83,76800.0,34.0206,34.0299,33.8363,33.9469,76800.0
2011-10-19 14:00:00,36.84,36.87,36.52,36.52,127100.0,33.9561,33.9838,33.6612,33.6612,127100.0
2011-10-19 14:30:00,36.52,36.69,36.49,36.51,99700.0,33.6612,33.8179,33.6335,33.652,99700.0
2011-10-19 15:00:00,36.51,36.55,36.38,36.42,132700.0,33.652,33.6888,33.5321,33.569,132700.0
2011-10-19 15:30:00,36.42,36.6,36.37,36.47,448800.0,33.569,33.7349,33.5229,33.6151,448800.0
2011-10-20 09:30:00,36.51,36.66,36.38,36.47,162100.0,33.652,33.7902,33.5321,33.6151,162100.0
2011-10-20 10:00:00,36.47,36.82,36.45,36.63,124100.0,33.6151,33.9377,33.5967,33.7626,124100.0
2011-10-20 10:30:00,36.66,36.76,36.56,36.56,123600.0,33.7902,33.8824,33.698,33.698,123600.0
2011-10-20 11:00:00,36.56,36.68,36.52,36.65,227500.0,33.698,33.8086,33.6612,33.781,227500.0
2011-10-20 11:30:00,36.66,36.75,36.58,36.73,302300.0,33.7902,33.8732,33.7165,33.8547,302300.0
2011-10-20 12:00:00,36.72,36.78,36.66,36.78,202400.0,33.8455,33.9008,33.7902,33.9008,202400.0
2011-10-20 12:30:00,36.78,37.05,36.77,37.03,230600.0,33.9008,34.1497,33.8916,34.1313,230600.0
2011-10-20 13:00:00,37.03,37.38,36.94,37.24,152700.0,34.1313,34.4539,34.0483,34.3248,152700.0
2011-10-20 13:30:00,37.26,37.31,37.02,37.05,152700.0,34.3432,34.3893,34.122,34.1497,152700.0
2011-10-20 14:00:00,37.06,37.21,37.01,37.18,206200.0,34.1589,34.2972,34.1128,34.2695,206200.0
2011-10-20 14:30:00,37.18,37.49,37.17,37.42,118500.0,34.2695,34.5552,34.2603,34.4907,118500.0
2011-10-20 15:00:00,37.42,37.44,37.22,37.28,217100.0,34.4907,34.5092,34.3064,34.3617,217100.0
2011-10-20 15:30:00,37.28,37.56,37.26,37.49,491100.0,34.3617,34.6198,34.3432,34.5552,491100.0
2011-10-21 09:30:00,37.85,38.17,37.83,38.06,358500.0,34.8871,35.182,34.8686,35.0806,358500.0
2011-10-21 10:00:00,38.07,38.33,38.01,38.32,133400.0,35.0898,35.3295,35.0345,35.3203,133400.0
2011-10-21 10:30:00,38.32,38.38,38.16,38.26,109600.0,35.3203,35.3756,35.1728,35.265,109600.0
2011-10-21 11:00:00,38.26,38.28,38.09,38.17,89300.0,35.265,35.2834,35.1083,35.182,89300.0
2011-10-21 11:30:00,38.17,38.25,38.13,38.17,66900.0,35.182,35.2557,35.1451,35.182,66900.0
2011-10-21 12:00:00,38.17,38.19,38.1,38.16,69000.0,35.182,35.2004,35.1175,35.1728,69000.0
2011-10-21 12:30:00,38.16,38.16,38.07,38.09,64600.0,35.1728,35.1728,35.0898,35.1083,64600.0
2011-10-21 13:00:00,38.08,38.18,38.04,38.14,193300.0,35.0991,35.1912,35.0622,35.1544,193300.0
2011-10-21 13:30:00,38.13,38.19,38.02,38.02,107500.0,35.1451,35.2004,35.0438,35.0438,107500.0
2011-10-21 14:00:00,38.03,38.24,38.0,38.15,84100.0,35.053,35.2465,35.0253,35.1636,84100.0
2011-10-21 14:30:00,38.15,38.35,38.11,38.35,130800.0,35.1636,35.3479,35.1267,35.3479,130800.0
2011-10-21 15:00:00,38.34,38.41,38.32,38.35,133700.0,35.3387,35.4032,35.3203,35.3479,133700.0
2011-10-21 15:30:00,38.36,38.66,38.34,38.66,666000.0,35.3571,35.6337,35.3387,35.6337,666000.0
2011-10-24 09:30:00,38.82,39.03,38.7,38.9,169800.0,35.7811,35.9747,35.6705,35.8549,169800.0
2011-10-24 10:00:00,38.89,39.21,38.84,39.14,103500.0,35.8456,36.1406,35.7996,36.0761,103500.0
2011-10-24 10:30:00,39.15,39.25,39.1,39.2,147700.0,36.0853,36.1775,36.0392,36.1314,147700.0
2011-10-24 11:00:00,39.2,39.34,39.2,39.29,99100.0,36.1314,36.2604,36.1314,36.2143,99100.0
2011-10-24 11:30:00,39.3,39.39,39.23,39.26,80600.0,36.2236,36.3065,36.159,36.1867,80600.0
2011-10-24 12:00:00,39.27,39.36,39.23,39.31,129300.0,36.1959,36.2789,36.159,36.2328,129300.0
2011-10-24 12:30:00,39.32,39.34,39.23,39.3,185900.0,36.242,36.2604,36.159,36.2236,185900.0
2011-10-24 13:00:00,39.29,39.4,39.26,39.38,90900.0,36.2143,36.3157,36.1867,36.2973,90900.0
2011-10-24 13:30:00,39.38,39.49,39.36,39.43,122100.0,36.2973,36.3987,36.2789,36.3434,122100.0
2011-10-24 14:00:00,39.43,39.44,39.3,39.33,246900.0,36.3434,36.3526,36.2236,36.2512,246900.0
2011-10-24 14:30:00,39.33,39.37,39.27,39.37,138500.0,36.2512,36.2881,36.1959,36.2881,138500.0
2011-10-24 15:00:00,39.37,39.44,39.2,39.21,248800.0,36.2881,36.3526,36.1314,36.1406,248800.0
2011-10-24 15:30:00,39.21,39.4,39.19,39.36,367700.0,36.1406,36.3157,36.1222,36.2789,367700.0
2011-10-25 09:30:00,39.06,39.08,38.49,38.95,231000.0,36.0023,36.0208,35.477,35.901,231000.0
2011-10-25 10:00:00,38.93,39.01,38.63,38.99,146400.0,35.8825,35.9563,35.606,35.9378,146400.0
2011-10-25 10:30:00,38.99,39.13,38.91,39.0,104700.0,35.9378,36.0669,35.8641,35.947,104700.0
2011-10-25 11:00:00,38.98,39.19,38.97,39.16,118000.0,35.9286,36.1222,35.9194,36.0945,118000.0
2011-10-25 11:30:00,39.15,39.29,39.14,39.28,79500.0,36.0853,36.2143,36.0761,36.2051,79500.0
2011-10-25 12:00:00,39.27,39.49,39.22,39.46,85300.0,36.1959,36.3987,36.1498,36.371,85300.0
2011-10-25 12:30:00,39.47,39.47,39.26,39.26,55100.0,36.3802,36.3802,36.1867,36.1867,55100.0
2011-10-25 13:00:00,39.26,39.44,39.26,39.36,62400.0,36.1867,36.3526,36.1867,36.2789,62400.0
2011-10-25 13:30:00,39.32,39.43,39.24,39.4,75400.0,36.242,36.3434,36.1682,36.3157,75400.0
2011-10-25 14:00:00,39.4,39.41,39.21,39.26,119400.0,36.3157,36.3249,36.1406,36.1867,119400.0
2011-10-25 14:30:00,39.25,39.34,39.15,39.22,114900.0,36.1775,36.2604,36.0853,36.1498,114900.0
2011-10-25 15:00:00,39.23,39.32,39.0,39.01,147900.0,36.159,36.242,35.947,35.9563,147900.0
2011-10-25 15:30:00,39.02,39.11,38.64,38.77,515300.0,35.9655,36.0484,35.6152,35.735,515300.0
2011-10-26 09:30:00,39.24,39.39,39.07,39.13,131800.0,36.1682,36.3065,36.0116,36.0669,131800.0
2011-10-26 10:00:00,39.14,39.17,38.85,39.06,115800.0,36.0761,36.1037,35.8088,36.0023,115800.0
2011-10-26 10:30:00,39.06,39.07,38.62,38.79,120500.0,36.0023,36.0116,35.5968,35.7535,120500.0
2011-10-26 11:00:00,38.78,38.94,38.76,38.91,87800.0,35.7443,35.8917,35.7258,35.8641,87800.0
2011-10-26 11:30:00,38.9,38.98,38.82,38.94,74500.0,35.8549,35.9286,35.7811,35.8917,74500.0
2011-10-26 12:00:00,38.93,39.03,38.91,38.99,57700.0,35.8825,35.9747,35.8641,35.9378,57700.0
2011-10-26 12:30:00,38.99,39.05,38.89,38.92,35200.0,35.9378,35.9931,35.8456,35.8733,35200.0
2011-10-26 13:00:00,38.92,38.93,38.79,38.9,49500.0,35.8733,35.8825,35.7535,35.8549,49500.0
2011-10-26 13:30:00,38.9,39.29,38.9,39.15,133300.0,35.8549,36.2143,35.8549,36.0853,133300.0
2011-10-26 14:00:00,39.18,39.31,39.16,39.24,106300.0,36.1129,36.2328,36.0945,36.1682,106300.0
2011-10-26 14:30:00,39.24,39.44,39.22,39.31,95900.0,36.1682,36.3526,36.1498,36.2328,95900.0
2011-10-26 15:00:00,39.32,39.47,39.31,39.46,113900.0,36.242,36.3802,36.2328,36.371,113900.0
2011-10-26 15:30:00,39.45,39.64,39.36,39.44,373100.0,36.3618,36.5369,36.2789,36.3526,373100.0
2011-10-27 09:30:00,40.65,40.94,40.56,40.6,281300.0,37.4679,37.7352,37.3849,37.4218,281300.0
2011-10-27 10:00:00,40.57,40.65,40.37,40.43,126600.0,37.3941,37.4679,37.2098,37.2651,126600.0
2011-10-27 10:30:00,40.43,40.64,40.39,40.58,100400.0,37.2651,37.4587,37.2282,37.4034,100400.0
2011-10-27 11:00:00,40.57,40.66,40.51,40.59,60100.0,37.3941,37.4771,37.3388,37.4126,60100.0
2011-10-27 11:30:00,40.6,40.85,40.57,40.84,68700.0,37.4218,37.6522,37.3941,37.643,68700.0
2011-10-27 12:00:00,40.86,40.99,40.84,40.91,97900.0,37.6614,37.7813,37.643,37.7075,97900.0
2011-10-27 12:30:00,40.92,41.0,40.88,40.94,99300.0,37.7167,37.7905,37.6799,37.7352,99300.0
2011-10-27 13:00:00,40.95,41.14,40.95,41.12,92300.0,37.7444,37.9195,37.7444,37.9011,92300.0
2011-10-27 13:30:00,41.12,41.24,41.03,41.21,78300.0,37.9011,38.0117,37.8181,37.984,78300.0
2011-10-27 14:00:00,41.22,41.34,41.15,41.31,109100.0,37.9933,38.1039,37.9287,38.0762,109100.0
2011-10-27 14:30:00,41.31,41.46,41.28,41.38,163100.0,38.0762,38.2145,38.0486,38.1407,163100.0
2011-10-27 15:00:00,41.39,41.66,41.34,41.55,165500.0,38.1499,38.3988,38.1039,38.2974,165500.0
2011-10-27 15:30:00,41.54,41.59,41.21,41.4,595700.0,38.2882,38.3343,37.984,38.1592,595700.0
2011-10-28 09:30:00,41.36,41.36,40.94,41.05,129600.0,38.1223,38.1223,37.7352,37.8366,129600.0
2011-10-28 10:00:00,41.03,41.21,40.96,41.16,82800.0,37.8181,37.984,37.7536,37.9379,82800.0
2011-10-28 10:30:00,41.16,41.32,41.15,41.29,72000.0,37.9379,38.0854,37.9287,38.0578,72000.0
2011-10-28 11:00:00,41.29,41.4,41.19,41.24,84300.0,38.0578,38.1592,37.9656,38.0117,84300.0
2011-10-28 11:30:00,41.24,41.3,41.01,41.01,186800.0,38.0117,38.067,37.7997,37.7997,186800.0
2011-10-28 12:00:00,41.01,41.13,40.98,41.02,131000.0,37.7997,37.9103,37.772,37.8089,131000.0
2011-10-28 12:30:00,41.01,41.11,40.98,41.07,133900.0,37.7997,37.8919,37.772,37.855,133900.0
2011-10-28 13:00:00,41.06,41.3,41.06,41.25,47500.0,37.8458,38.067,37.8458,38.0209,47500.0
2011-10-28 13:30:00,41.26,41.27,41.13,41.16,119300.0,38.0301,38.0393,37.9103,37.9379,119300.0
2011-10-28 14:00:00,41.16,41.23,41.08,41.16,70500.0,37.9379,38.0025,37.8642,37.9379,70500.0
2011-10-28 14:30:00,41.15,41.2,41.09,41.15,91500.0,37.9287,37.9748,37.8734,37.9287,91500.0
2011-10-28 15:00:00,41.15,41.24,41.06,41.15,109300.0,37.9287,38.0117,37.8458,37.9287,109300.0
2011-10-28 15:30:00,41.15,41.35,41.05,41.27,290600.0,37.9287,38.1131,37.8366,38.0393,290600.0
2011-10-31 09:30:00,40.5,40.66,39.08,40.42,159000.0,37.3296,37.4771,36.0208,37.2559,159000.0
2011-10-31 10:00:00,40.39,40.56,40.27,40.35,124500.0,37.2282,37.3849,37.1176,37.1914,124500.0
2011-10-31 10:30:00,40.35,40.56,40.29,40.38,132600.0,37.1914,37.3849,37.1361,37.219,132600.0
2011-10-31 11:00:00,40.39,40.44,40.18,40.33,97700.0,37.2282,37.2743,37.0347,37.1729,97700.0
2011-10-31 11:30:00,40.33,40.51,40.32,40.45,46900.0,37.1729,37.3388,37.1637,37.2835,46900.0
2011-10-31 12:00:00,40.43,40.48,40.25,40.26,62700.0,37.2651,37.3112,37.0992,37.1084,62700.0
2011-10-31 12:30:00,40.22,40.32,40.19,40.21,51500.0,37.0715,37.1637,37.0439,37.0623,51500.0
2011-10-31 13:00:00,40.2,40.36,40.18,40.23,56200.0,37.0531,37.2006,37.0347,37.0808,56200.0
2011-10-31 13:30:00,40.23,40.38,40.18,40.29,91500.0,37.0808,37.219,37.0347,37.1361,91500.0
2011-10-31 14:00:00,40.3,40.38,40.26,40.37,39600.0,37.1453,37.219,37.1084,37.2098,39600.0
2011-10-31 14:30:00,40.36,40.41,40.28,40.38,54200.0,37.2006,37.2467,37.1268,37.219,54200.0
2011-10-31 15:00:00,40.37,40.38,40.03,40.05,121500.0,37.2098,37.219,36.8964,36.9148,121500.0
2011-10-31 15:30:00,40.04,40.12,39.7,39.7,435300.0,36.9056,36.9794,36.5922,36.5922,435300.0
2011-11-01 09:30:00,38.49,38.88,38.32,38.83,177200.0,35.477,35.8364,35.3203,35.7903,177200.0
2011-11-01 10:00:00,38.81,39.16,38.63,39.06,145500.0,35.7719,36.0945,35.606,36.0023,145500.0
2011-11-01 10:30:00,39.06,39.21,38.85,38.86,141100.0,36.0023,36.1406,35.8088,35.818,141100.0
2011-11-01 11:00:00,38.86,38.97,38.64,38.65,131000.0,35.818,35.9194,35.6152,35.6244,131000.0
2011-11-01 11:30:00,38.65,38.67,38.32,38.36,148200.0,35.6244,35.6429,35.3203,35.3571,148200.0
2011-11-01 12:00:00,38.36,38.55,38.29,38.42,104400.0,35.3571,35.5323,35.2926,35.4124,104400.0
2011-11-01 12:30:00,38.4,38.69,38.33,38.33,111800.0,35.394,35.6613,35.3295,35.3295,111800.0
2011-11-01 13:00:00,38.33,38.62,38.2,38.56,122800.0,35.3295,35.5968,35.2097,35.5415,122800.0
2011-11-01 13:30:00,38.56,38.84,38.48,38.56,161700.0,35.5415,35.7996,35.4677,35.5415,161700.0
2011-11-01 14:00:00,38.55,38.87,38.5,38.77,73500.0,35.5323,35.8272,35.4862,35.735,73500.0
2011-11-01 14:30:00,38.75,38.78,38.42,38.48,110500.0,35.7166,35.7443,35.4124,35.4677,110500.0
2011-11-01 15:00:00,38.48,38.52,38.28,38.38,149500.0,35.4677,35.5046,35.2834,35.3756,149500.0
2011-11-01 15:30:00,38.39,38.59,38.1,38.16,536400.0,35.3848,35.5691,35.1175,35.1728,536400.0
2011-11-02 09:30:00,38.88,39.0,38.68,38.76,134400.0,35.8364,35.947,35.6521,35.7258,134400.0
2011-11-02 10:00:00,38.78,38.93,38.68,38.91,107400.0,35.7443,35.8825,35.6521,35.8641,107400.0
2011-11-02 10:30:00,38.91,39.21,38.87,39.12,85500.0,35.8641,36.1406,35.8272,36.0576,85500.0
2011-11-02 11:00:00,39.13,39.41,39.13,39.33,94800.0,36.0669,36.3249,36.0669,36.2512,94800.0
2011-11-02 11:30:00,39.33,39.34,39.12,39.16,92400.0,36.2512,36.2604,36.0576,36.0945,92400.0
2011-11-02 12:00:00,39.16,39.22,39.08,39.15,61600.0,36.0945,36.1498,36.0208,36.0853,61600.0
2011-11-02 12:30:00,39.14,39.22,38.85,38.85,98500.0,36.0761,36.1498,35.8088,35.8088,98500.0
2011-11-02 13:00:00,38.85,38.87,38.5,38.7,197900.0,35.8088,35.8272,35.4862,35.6705,197900.0
2011-11-02 13:30:00,38.68,38.7,38.56,38.57,197600.0,35.6521,35.6705,35.5415,35.5507,197600.0
2011-11-02 14:00:00,38.56,38.69,38.49,38.59,246400.0,35.5415,35.6613,35.477,35.5691,246400.0
2011-11-02 14:30:00,38.59,38.8,38.56,38.77,182300.0,35.5691,35.7627,35.5415,35.735,182300.0
2011-11-02 15:00:00,38.77,38.89,38.67,38.8,268700.0,35.735,35.8456,35.6429,35.7627,268700.0
2011-11-02 15:30:00,38.81,38.93,38.63,38.86,581700.0,35.7719,35.8825,35.606,35.818,581700.0
2011-11-03 09:30:00,39.14,39.26,38.77,38.9,216300.0,36.0761,36.1867,35.735,35.8549,216300.0
2011-11-03 10:00:00,38.92,38.97,38.53,38.85,235700.0,35.8733,35.9194,35.5138,35.8088,235700.0
2011-11-03 10:30:00,38.86,39.16,38.81,38.89,152700.0,35.818,36.0945,35.7719,35.8456,152700.0
2011-11-03 11:00:00,38.9,39.02,38.76,38.98,117800.0,35.8549,35.9655,35.7258,35.9286,117800.0
2011-11-03 11:30:00,38.99,39.02,38.84,38.87,95400.0,35.9378,35.9655,35.7996,35.8272,95400.0
2011-11-03 12:00:00,38.87,39.03,38.87,38.94,91500.0,35.8272,35.9747,35.8272,35.8917,91500.0
2011-11-03 12:30:00,38.94,39.07,38.79,39.05,84300.0,35.8917,36.0116,35.7535,35.9931,84300.0
2011-11-03 13:00:00,39.05,39.09,38.92,38.92,124600.0,35.9931,36.03,35.8733,35.8733,124600.0
2011-11-03 13:30:00,38.93,39.24,38.88,39.13,116900.0,35.8825,36.1682,35.8364,36.0669,116900.0
2011-11-03 14:00:00,39.14,39.23,39.03,39.05,129200.0,36.0761,36.159,35.9747,35.9931,129200.0
2011-11-03 14:30:00,39.04,39.1,38.96,39.03,83700.0,35.9839,36.0392,35.9102,35.9747,83700.0
2011-11-03 15:00:00,39.04,39.27,39.03,39.26,141000.0,35.9839,36.1959,35.9747,36.1867,141000.0
2011-11-03 15:30:00,39.25,39.47,39.21,39.36,373000.0,36.1775,36.3802,36.1406,36.2789,373000.0
2011-11-04 09:30:00,39.05,39.17,38.84,38.9,145900.0,35.9931,36.1037,35.7996,35.8549,145900.0
2011-11-04 10:00:00,38.87,39.02,38.75,38.83,117600.0,35.8272,35.9655,35.7166,35.7903,117600.0
2011-11-04 10:30:00,38.81,38.97,38.71,38.97,78200.0,35.7719,35.9194,35.6797,35.9194,78200.0
2011-11-04 11:00:00,38.98,39.14,38.87,39.0,122300.0,35.9286,36.0761,35.8272,35.947,122300.0
2011-11-04 11:30:00,39.0,39.19,38.94,39.19,97800.0,35.947,36.1222,35.8917,36.1222,97800.0
2011-11-04 12:00:00,39.19,39.22,39.12,39.19,123800.0,36.1222,36.1498,36.0576,36.1222,123800.0
2011-11-04 12:30:00,39.19,39.2,39.0,39.0,134500.0,36.1222,36.1314,35.947,35.947,134500.0
2011-11-04 13:00:00,39.0,39.22,38.96,39.21,102300.0,35.947,36.1498,35.9102,36.1406,102300.0
2011-11-04 13:30:00,39.22,39.28,39.14,39.18,185100.0,36.1498,36.2051,36.0761,36.1129,185100.0
2011-11-04 14:00:00,39.18,39.26,39.18,39.21,97100.0,36.1129,36.1867,36.1129,36.1406,97100.0
2011-11-04 14:30:00,39.21,39.26,39.1,39.17,75400.0,36.1406,36.1867,36.0392,36.1037,75400.0
2011-11-04 15:00:00,39.18,39.19,38.99,39.12,107700.0,36.1129,36.1222,35.9378,36.0576,107700.0
2011-11-04 15:30:00,39.12,39.42,39.09,39.29,390600.0,36.0576,36.3342,36.03,36.2143,390600.0
2011-11-07 09:30:00,39.34,39.48,39.1,39.21,125900.0,36.2604,36.3895,36.0392,36.1406,125900.0
2011-11-07 10:00:00,39.21,39.31,39.1,39.12,75000.0,36.1406,36.2328,36.0392,36.0576,75000.0
2011-11-07 10:30:00,39.12,39.14,38.92,39.0,83500.0,36.0576,36.0761,35.8733,35.947,83500.0
2011-11-07 11:00:00,39.0,39.17,38.9,38.95,99400.0,35.947,36.1037,35.8549,35.901,99400.0
2011-11-07 11:30:00,38.94,39.05,38.92,38.96,85200.0,35.8917,35.9931,35.8733,35.9102,85200.0
2011-11-07 12:00:00,38.96,39.08,38.81,38.84,66700.0,35.9102,36.0208,35.7719,35.7996,66700.0
2011-11-07 12:30:00,38.84,38.95,38.77,38.93,42900.0,35.7996,35.901,35.735,35.8825,42900.0
2011-11-07 13:00:00,38.93,38.99,38.88,38.96,47400.0,35.8825,35.9378,35.8364,35.9102,47400.0
2011-11-07 13:30:00,38.97,39.11,38.88,39.1,52600.0,35.9194,36.0484,35.8364,36.0392,52600.0
2011-11-07 14:00:00,39.1,39.29,39.05,39.24,102600.0,36.0392,36.2143,35.9931,36.1682,102600.0
2011-11-07 14:30:00,39.25,39.35,39.2,39.29,140800.0,36.1775,36.2696,36.1314,36.2143,140800.0
2011-11-07 15:00:00,39.3,39.41,39.24,39.24,95300.0,36.2236,36.3249,36.1682,36.1682,95300.0
2011-11-07 15:30:00,39.25,39.47,39.25,39.46,262000.0,36.1775,36.3802,36.1775,36.371,262000.0
2011-11-08 09:30:00,39.62,39.73,39.5,39.73,130800.0,36.5185,36.6199,36.4079,36.6199,130800.0
2011-11-08 10:00:00,39.75,39.78,39.34,39.43,220400.0,36.6383,36.666,36.2604,36.3434,220400.0
2011-11-08 10:30:00,39.43,39.64,39.4,39.46,166800.0,36.3434,36.5369,36.3157,36.371,166800.0
2011-11-08 11:00:00,39.46,39.53,39.24,39.31,104800.0,36.371,36.4355,36.1682,36.2328,104800.0
2011-11-08 11:30:00,39.31,39.42,39.27,39.32,75800.0,36.2328,36.3342,36.1959,36.242,75800.0
2011-11-08 12:00:00,39.32,39.52,39.27,39.41,65500.0,36.242,36.4263,36.1959,36.3249,65500.0
2011-11-08 12:30:00,39.42,39.47,39.37,39.41,53600.0,36.3342,36.3802,36.2881,36.3249,53600.0
2011-11-08 13:00:00,39.41,39.45,39.29,39.41,64200.0,36.3249,36.3618,36.2143,36.3249,64200.0
2011-11-08 13:30:00,39.42,39.65,39.37,39.58,157200.0,36.3342,36.5462,36.2881,36.4816,157200.0
2011-11-08 14:00:00,39.58,39.68,39.48,39.67,141300.0,36.4816,36.5738,36.3895,36.5646,141300.0
2011-11-08 14:30:00,39.69,39.73,39.58,39.64,170100.0,36.583,36.6199,36.4816,36.5369,170100.0
2011-11-08 15:00:00,39.64,39.76,39.5,39.76,207900.0,36.5369,36.6475,36.4079,36.6475,207900.0
2011-11-08 15:30:00,39.76,39.94,39.72,39.87,373300.0,36.6475,36.8135,36.6107,36.7489,373300.0
2011-11-09 09:30:00,38.8,38.99,38.61,38.66,161400.0,35.7627,35.9378,35.5876,35.6337,161400.0
2011-11-09 10:00:00,38.67,38.82,38.62,38.65,123800.0,35.6429,35.7811,35.5968,35.6244,123800.0
2011-11-09 10:30:00,38.65,38.92,38.57,38.81,221400.0,35.6244,35.8733,35.5507,35.7719,221400.0
2011-11-09 11:00:00,38.8,39.06,38.74,38.98,115100.0,35.7627,36.0023,35.7074,35.9286,115100.0
2011-11-09 11:30:00,38.98,39.11,38.92,39.0,74800.0,35.9286,36.0484,35.8733,35.947,74800.0
2011-11-09 12:00:00,39.0,39.02,38.82,38.85,75200.0,35.947,35.9655,35.7811,35.8088,75200.0
2011-11-09 12:30:00,38.85,38.94,38.81,38.93,54000.0,35.8088,35.8917,35.7719,35.8825,54000.0
2011-11-09 13:00:00,38.93,38.98,38.74,38.87,73300.0,35.8825,35.9286,35.7074,35.8272,73300.0
2011-11-09 13:30:00,38.86,38.89,38.56,38.66,155900.0,35.818,35.8456,35.5415,35.6337,155900.0
2011-11-09 14:00:00,38.66,38.66,38.35,38.54,226000.0,35.6337,35.6337,35.3479,35.523,226000.0
2011-11-09 14:30:00,38.53,38.61,38.44,38.5,195400.0,35.5138,35.5876,35.4309,35.4862,195400.0
2011-11-09 15:00:00,38.5,38.61,38.44,38.5,181800.0,35.4862,35.5876,35.4309,35.4862,181800.0
2011-11-09 15:30:00,38.5,38.5,38.25,38.34,743000.0,35.4862,35.4862,35.2557,35.3387,743000.0
2011-11-10 09:30:00,38.86,38.89,38.47,38.53,119000.0,35.818,35.8456,35.4585,35.5138,119000.0
2011-11-10 10:00:00,38.54,38.68,38.45,38.45,122100.0,35.523,35.6521,35.4401,35.4401,122100.0
2011-11-10 10:30:00,38.43,38.49,38.3,38.39,119000.0,35.4217,35.477,35.3018,35.3848,119000.0
2011-11-10 11:00:00,38.41,38.59,38.37,38.48,129000.0,35.4032,35.5691,35.3664,35.4677,129000.0
2011-11-10 11:30:00,38.49,38.74,38.45,38.7,144400.0,35.477,35.7074,35.4401,35.6705,144400.0
2011-11-10 12:00:00,38.7,38.8,38.63,38.69,74000.0,35.6705,35.7627,35.606,35.6613,74000.0
2011-11-10 12:30:00,38.7,38.81,38.51,38.78,81800.0,35.6705,35.7719,35.4954,35.7443,81800.0
2011-11-10 13:00:00,38.79,38.97,38.7,38.84,87000.0,35.7535,35.9194,35.6705,35.7996,87000.0
2011-11-10 13:30:00,38.84,38.87,38.72,38.82,63600.0,35.7996,35.8272,35.689,35.7811,63600.0
2011-11-10 14:00:00,38.83,38.85,38.58,38.61,100500.0,35.7903,35.8088,35.5599,35.5876,100500.0
2011-11-10 14:30:00,38.62,38.68,38.48,38.48,77100.0,35.5968,35.6521,35.4677,35.4677,77100.0
2011-11-10 15:00:00,38.49,38.71,38.47,38.66,94600.0,35.477,35.6797,35.4585,35.6337,94600.0
2011-11-10 15:30:00,38.66,38.76,38.52,38.67,285800.0,35.6337,35.7258,35.5046,35.6429,285800.0
2011-11-11 09:30:00,39.26,39.36,39.12,39.25,145500.0,36.1867,36.2789,36.0576,36.1775,145500.0
2011-11-11 10:00:00,39.25,39.44,39.25,39.42,105900.0,36.1775,36.3526,36.1775,36.3342,105900.0
2011-11-11 10:30:00,39.41,39.6,39.41,39.57,72500.0,36.3249,36.5001,36.3249,36.4724,72500.0
2011-11-11 11:00:00,39.58,39.63,39.48,39.49,68300.0,36.4816,36.5277,36.3895,36.3987,68300.0
2011-11-11 11:30:00,39.49,39.51,39.4,39.44,38600.0,36.3987,36.4171,36.3157,36.3526,38600.0
2011-11-11 12:00:00,39.43,39.5,39.37,39.42,58500.0,36.3434,36.4079,36.2881,36.3342,58500.0
2011-11-11 12:30:00,39.42,39.45,39.38,39.43,31000.0,36.3342,36.3618,36.2973,36.3434,31000.0
2011-11-11 13:00:00,39.44,39.53,39.38,39.38,53700.0,36.3526,36.4355,36.2973,36.2973,53700.0
2011-11-11 13:30:00,39.39,39.49,39.37,39.39,42600.0,36.3065,36.3987,36.2881,36.3065,42600.0
2011-11-11 14:00:00,39.39,39.44,39.35,39.4,63800.0,36.3065,36.3526,36.2696,36.3157,63800.0
2011-11-11 14:30:00,39.4,39.47,39.35,39.39,63000.0,36.3157,36.3802,36.2696,36.3065,63000.0
2011-11-11 15:00:00,39.39,39.42,39.31,39.4,82400.0,36.3065,36.3342,36.2328,36.3157,82400.0
2011-11-11 15:30:00,39.4,39.52,39.35,39.48,252900.0,36.3157,36.4263,36.2696,36.3895,252900.0
2011-11-14 09:30:00,39.22,39.34,38.93,39.0,84300.0,36.1498,36.2604,35.8825,35.947,84300.0
2011-11-14 10:00:00,39.0,39.13,38.94,39.12,79000.0,35.947,36.0669,35.8917,36.0576,79000.0
2011-11-14 10:30:00,39.12,39.15,38.98,39.13,74600.0,36.0576,36.0853,35.9286,36.0669,74600.0
2011-11-14 11:00:00,39.14,39.25,39.11,39.17,62000.0,36.0761,36.1775,36.0484,36.1037,62000.0
2011-11-14 11:30:00,39.18,39.22,38.95,39.01,73400.0,36.1129,36.1498,35.901,35.9563,73400.0
2011-11-14 12:00:00,39.01,39.05,38.85,38.91,67100.0,35.9563,35.9931,35.8088,35.8641,67100.0
2011-11-14 12:30:00,38.92,38.97,38.89,38.95,40800.0,35.8733,35.9194,35.8456,35.901,40800.0
2011-11-14 13:00:00,38.94,39.0,38.88,39.0,43400.0,35.8917,35.947,35.8364,35.947,43400.0
2011-11-14 13:30:00,39.0,39.01,38.86,38.89,61100.0,35.947,35.9563,35.818,35.8456,61100.0
2011-11-14 14:00:00,38.9,38.99,38.87,38.88,46900.0,35.8549,35.9378,35.8272,35.8364,46900.0
2011-11-14 14:30:00,38.88,38.9,38.75,38.77,72900.0,35.8364,35.8549,35.7166,35.735,72900.0
2011-11-14 15:00:00,38.77,38.9,38.76,38.87,79500.0,35.735,35.8549,35.7258,35.8272,79500.0
2011-11-14 15:30:00,38.88,39.03,38.86,38.95,281200.0,35.8364,35.9747,35.818,35.901,281200.0
2011-11-15 09:30:00,38.79,39.06,38.71,38.98,67000.0,35.7535,36.0023,35.6797,35.9286,67000.0
2011-11-15 10:00:00,38.98,39.03,38.85,38.94,86300.0,35.9286,35.9747,35.8088,35.8917,86300.0
2011-11-15 10:30:00,38.93,38.98,38.76,38.76,143300.0,35.8825,35.9286,35.7258,35.7258,143300.0
2011-11-15 11:00:00,38.76,38.82,38.62,38.71,75200.0,35.7258,35.7811,35.5968,35.6797,75200.0
2011-11-15 11:30:00,38.71,38.88,38.64,38.87,95000.0,35.6797,35.8364,35.6152,35.8272,95000.0
2011-11-15 12:00:00,38.86,39.02,38.86,39.02,141900.0,35.818,35.9655,35.818,35.9655,141900.0
2011-11-15 12:30:00,39.02,39.15,38.99,39.1,82700.0,35.9655,36.0853,35.9378,36.0392,82700.0
2011-11-15 13:00:00,39.09,39.26,39.09,39.24,88400.0,36.03,36.1867,36.03,36.1682,88400.0
2011-11-15 13:30:00,39.25,39.39,39.22,39.32,119600.0,36.1775,36.3065,36.1498,36.242,119600.0
2011-11-15 14:00:00,39.31,39.39,39.16,39.18,80200.0,36.2328,36.3065,36.0945,36.1129,80200.0
2011-11-15 14:30:00,39.19,39.3,39.18,39.26,74200.0,36.1222,36.2236,36.1129,36.1867,74200.0
2011-11-15 15:00:00,39.26,39.43,39.26,39.43,113300.0,36.1867,36.3434,36.1867,36.3434,113300.0
2011-11-15 15:30:00,39.42,39.44,39.2,39.21,288800.0,36.3342,36.3526,36.1314,36.1406,288800.0
2011-11-16 09:30:00,38.67,38.77,38.58,38.68,108200.0,35.6429,35.735,35.5599,35.6521,108200.0
2011-11-16 10:00:00,38.68,38.8,38.65,38.68,87200.0,35.6521,35.7627,35.6244,35.6521,87200.0
2011-11-16 10:30:00,38.68,38.95,38.63,38.93,90100.0,35.6521,35.901,35.606,35.8825,90100.0
2011-11-16 11:00:00,38.93,39.06,38.93,38.98,57800.0,35.8825,36.0023,35.8825,35.9286,57800.0
2011-11-16 11:30:00,38.98,39.01,38.87,38.89,59100.0,35.9286,35.9563,35.8272,35.8456,59100.0
2011-11-16 12:00:00,38.89,38.93,38.88,38.9,43400.0,35.8456,35.8825,35.8364,35.8549,43400.0
2011-11-16 12:30:00,38.9,39.01,38.85,38.89,52700.0,35.8549,35.9563,35.8088,35.8456,52700.0
2011-11-16 13:00:00,38.9,39.11,38.88,39.1,42200.0,35.8549,36.0484,35.8364,36.0392,42200.0
2011-11-16 13:30:00,39.09,39.24,39.06,39.16,65200.0,36.03,36.1682,36.0023,36.0945,65200.0
2011-11-16 14:00:00,39.16,39.19,39.11,39.13,49200.0,36.0945,36.1222,36.0484,36.0669,49200.0
2011-11-16 14:30:00,39.13,39.18,38.98,39.02,68500.0,36.0669,36.1129,35.9286,35.9655,68500.0
2011-11-16 15:00:00,39.02,39.06,38.73,38.74,119300.0,35.9655,36.0023,35.6982,35.7074,119300.0
2011-11-16 15:30:00,38.72,38.73,38.37,38.45,584400.0,35.689,35.6982,35.3664,35.4401,584400.0
2011-11-17 09:30:00,38.37,38.49,38.19,38.41,101400.0,35.3664,35.477,35.2004,35.4032,101400.0
2011-11-17 10:00:00,38.37,38.54,38.28,38.52,123300.0,35.3664,35.523,35.2834,35.5046,123300.0
2011-11-17 10:30:00,38.52,38.71,38.38,38.52,116400.0,35.5046,35.6797,35.3756,35.5046,116400.0
2011-11-17 11:00:00,38.52,38.58,38.31,38.36,108400.0,35.5046,35.5599,35.3111,35.3571,108400.0
2011-11-17 11:30:00,38.36,38.55,38.35,38.45,70300.0,35.3571,35.5323,35.3479,35.4401,70300.0
2011-11-17 12:00:00,38.45,38.48,38.24,38.24,60200.0,35.4401,35.4677,35.2465,35.2465,60200.0
2011-11-17 12:30:00,38.24,38.24,37.8,38.05,211500.0,35.2465,35.2465,34.841,35.0714,211500.0
2011-11-17 13:00:00,38.04,38.05,37.81,37.92,112500.0,35.0622,35.0714,34.8502,34.9516,112500.0
2011-11-17 13:30:00,37.91,37.95,37.72,37.88,147900.0,34.9424,34.9792,34.7672,34.9147,147900.0
2011-11-17 14:00:00,37.88,37.89,37.59,37.72,143800.0,34.9147,34.9239,34.6474,34.7672,143800.0
2011-11-17 14:30:00,37.71,37.86,37.61,37.77,119400.0,34.758,34.8963,34.6658,34.8133,119400.0
2011-11-17 15:00:00,37.77,37.84,37.62,37.68,161000.0,34.8133,34.8778,34.6751,34.7304,161000.0
2011-11-17 15:30:00,37.68,37.75,37.55,37.75,500200.0,34.7304,34.7949,34.6105,34.7949,500200.0
2011-11-18 09:30:00,38.04,38.18,37.79,37.99,293000.0,35.0622,35.1912,34.8318,35.0161,293000.0
2011-11-18 10:00:00,38.01,38.13,37.82,37.9,108200.0,35.0345,35.1451,34.8594,34.9331,108200.0
2011-11-18 10:30:00,37.89,38.22,37.89,38.07,97600.0,34.9239,35.2281,34.9239,35.0898,97600.0
2011-11-18 11:00:00,38.07,38.08,37.94,38.04,68600.0,35.0898,35.0991,34.97,35.0622,68600.0
2011-11-18 11:30:00,38.04,38.06,37.91,38.01,104600.0,35.0622,35.0806,34.9424,35.0345,104600.0
2011-11-18 12:00:00,38.0,38.0,37.79,37.96,105200.0,35.0253,35.0253,34.8318,34.9884,105200.0
2011-11-18 12:30:00,37.95,38.04,37.92,37.93,68400.0,34.9792,35.0622,34.9516,34.9608,68400.0
2011-11-18 13:00:00,37.92,38.13,37.91,38.1,97100.0,34.9516,35.1451,34.9424,35.1175,97100.0
2011-11-18 13:30:00,38.09,38.27,38.09,38.21,87600.0,35.1083,35.2742,35.1083,35.2189,87600.0
2011-11-18 14:00:00,38.22,38.36,38.12,38.21,102100.0,35.2281,35.3571,35.1359,35.2189,102100.0
2011-11-18 14:30:00,38.21,38.28,38.16,38.17,83800.0,35.2189,35.2834,35.1728,35.182,83800.0
2011-11-18 15:00:00,38.17,38.22,38.09,38.18,105400.0,35.182,35.2281,35.1083,35.1912,105400.0
2011-11-18 15:30:00,38.18,38.24,38.11,38.16,287100.0,35.1912,35.2465,35.1267,35.1728,287100.0
2011-11-21 09:30:00,37.66,37.66,37.27,37.28,75000.0,34.7119,34.7119,34.3525,34.3617,75000.0
2011-11-21 10:00:00,37.29,37.31,37.16,37.23,104600.0,34.3709,34.3893,34.2511,34.3156,104600.0
2011-11-21 10:30:00,37.25,37.27,37.02,37.05,102700.0,34.334,34.3525,34.122,34.1497,102700.0
2011-11-21 11:00:00,37.05,37.23,36.96,37.19,103700.0,34.1497,34.3156,34.0667,34.2787,103700.0
2011-11-21 11:30:00,37.18,37.19,37.03,37.17,86900.0,34.2695,34.2787,34.1313,34.2603,86900.0
2011-11-21 12:00:00,37.18,37.22,37.02,37.03,60400.0,34.2695,34.3064,34.122,34.1313,60400.0
2011-11-21 12:30:00,37.04,37.14,37.02,37.06,54600.0,34.1405,34.2326,34.122,34.1589,54600.0
2011-11-21 13:00:00,37.07,37.27,37.07,37.24,56700.0,34.1681,34.3525,34.1681,34.3248,56700.0
2011-11-21 13:30:00,37.24,37.26,37.05,37.06,52900.0,34.3248,34.3432,34.1497,34.1589,52900.0
2011-11-21 14:00:00,37.05,37.37,37.04,37.26,93000.0,34.1497,34.4446,34.1405,34.3432,93000.0
2011-11-21 14:30:00,37.26,37.42,37.23,37.23,107800.0,34.3432,34.4907,34.3156,34.3156,107800.0
2011-11-21 15:00:00,37.23,37.4,37.14,37.35,154500.0,34.3156,34.4723,34.2326,34.4262,154500.0
2011-11-21 15:30:00,37.35,37.42,37.19,37.2,382000.0,34.4262,34.4907,34.2787,34.2879,382000.0
2011-11-22 09:30:00,37.21,37.36,36.99,37.22,77200.0,34.2972,34.4354,34.0944,34.3064,77200.0
2011-11-22 10:00:00,37.24,37.29,37.1,37.26,75200.0,34.3248,34.3709,34.1958,34.3432,75200.0
2011-11-22 10:30:00,37.26,37.27,36.93,36.96,81200.0,34.3432,34.3525,34.0391,34.0667,81200.0
2011-11-22 11:00:00,36.97,37.04,36.91,36.92,110500.0,34.0759,34.1405,34.0206,34.0299,110500.0
2011-11-22 11:30:00,36.93,36.97,36.84,36.93,92900.0,34.0391,34.0759,33.9561,34.0391,92900.0
2011-11-22 12:00:00,36.93,37.27,36.93,37.15,134000.0,34.0391,34.3525,34.0391,34.2419,134000.0
2011-11-22 12:30:00,37.14,37.26,37.09,37.26,69700.0,34.2326,34.3432,34.1866,34.3432,69700.0
2011-11-22 13:00:00,37.26,37.37,37.19,37.27,74200.0,34.3432,34.4446,34.2787,34.3525,74200.0
2011-11-22 13:30:00,37.26,37.34,37.1,37.11,45800.0,34.3432,34.417,34.1958,34.205,45800.0
2011-11-22 14:00:00,37.11,37.16,36.98,37.03,61900.0,34.205,34.2511,34.0852,34.1313,61900.0
2011-11-22 14:30:00,37.02,37.03,36.86,36.89,131100.0,34.122,34.1313,33.9746,34.0022,131100.0
2011-11-22 15:00:00,36.89,37.0,36.85,36.95,187200.0,34.0022,34.1036,33.9653,34.0575,187200.0
2011-11-22 15:30:00,36.95,37.01,36.87,36.93,285700.0,34.0575,34.1128,33.9838,34.0391,285700.0
2011-11-23 09:30:00,36.49,36.54,36.31,36.34,76000.0,33.6335,33.6796,33.4676,33.4953,76000.0
2011-11-23 10:00:00,36.33,36.34,36.19,36.2,88300.0,33.486,33.4953,33.357,33.3662,88300.0
2011-11-23 10:30:00,36.2,36.31,36.16,36.23,82200.0,33.3662,33.4676,33.3294,33.3939,82200.0
2011-11-23 11:00:00,36.22,36.3,36.05,36.05,106100.0,33.3847,33.4584,33.228,33.228,106100.0
2011-11-23 11:30:00,36.05,36.11,35.98,36.06,87700.0,33.228,33.2833,33.1634,33.2372,87700.0
2011-11-23 12:00:00,36.05,36.14,36.02,36.02,47200.0,33.228,33.3109,33.2003,33.2003,47200.0
2011-11-23 12:30:00,36.02,36.21,36.0,36.16,71700.0,33.2003,33.3754,33.1819,33.3294,71700.0
2011-11-23 13:00:00,36.15,36.2,36.09,36.16,48500.0,33.3201,33.3662,33.2648,33.3294,48500.0
2011-11-23 13:30:00,36.16,36.17,35.97,36.0,60500.0,33.3294,33.3386,33.1542,33.1819,60500.0
2011-11-23 14:00:00,36.0,36.04,35.89,35.96,101500.0,33.1819,33.2187,33.0805,33.145,101500.0
2011-11-23 14:30:00,35.97,36.06,35.96,35.98,70300.0,33.1542,33.2372,33.145,33.1634,70300.0
2011-11-23 15:00:00,35.99,36.16,35.95,36.07,138700.0,33.1727,33.3294,33.1358,33.2464,138700.0
2011-11-23 15:30:00,36.07,36.16,35.83,35.84,449400.0,33.2464,33.3294,33.0252,33.0344,449400.0
2011-11-25 09:30:00,35.68,36.12,35.59,36.03,69900.0,32.9443,33.3505,32.8612,33.2674,69900.0
2011-11-25 10:00:00,36.04,36.26,36.02,36.12,89300.0,33.2767,33.4798,33.2582,33.3505,89300.0
2011-11-25 10:30:00,36.11,36.25,36.1,36.1,79300.0,33.3413,33.4706,33.3321,33.3321,79300.0
2011-11-25 11:00:00,36.11,36.27,36.08,36.22,81100.0,33.3413,33.489,33.3136,33.4429,81100.0
2011-11-25 11:30:00,36.22,36.26,35.95,35.99,93900.0,33.4429,33.4798,33.1936,33.2305,93900.0
2011-11-25 12:00:00,35.99,36.0,35.85,35.92,76200.0,33.2305,33.2397,33.1012,33.1659,76200.0
2011-11-25 12:30:00,35.92,35.97,35.81,35.86,188500.0,33.1659,33.212,33.0643,33.1105,188500.0
2011-11-28 09:30:00,36.45,36.9,36.45,36.88,110700.0,33.6552,34.0707,33.6552,34.0523,110700.0
2011-11-28 10:00:00,36.87,36.88,36.77,36.79,113900.0,34.043,34.0523,33.9507,33.9692,113900.0
2011-11-28 10:30:00,36.79,36.86,36.73,36.76,83400.0,33.9692,34.0338,33.9138,33.9415,83400.0
2011-11-28 11:00:00,36.76,36.79,36.69,36.79,51600.0,33.9415,33.9692,33.8768,33.9692,51600.0
2011-11-28 11:30:00,36.81,36.86,36.75,36.78,52000.0,33.9876,34.0338,33.9322,33.9599,52000.0
2011-11-28 12:00:00,36.78,36.83,36.75,36.76,62100.0,33.9599,34.0061,33.9322,33.9415,62100.0
2011-11-28 12:30:00,36.75,36.75,36.66,36.67,37000.0,33.9322,33.9322,33.8491,33.8584,37000.0
2011-11-28 13:00:00,36.67,36.72,36.65,36.71,90200.0,33.8584,33.9045,33.8399,33.8953,90200.0
2011-11-28 13:30:00,36.7,36.73,36.55,36.57,66800.0,33.8861,33.9138,33.7476,33.766,66800.0
2011-11-28 14:00:00,36.56,36.7,36.55,36.6,82500.0,33.7568,33.8861,33.7476,33.7937,82500.0
2011-11-28 14:30:00,36.6,36.63,36.54,36.6,96600.0,33.7937,33.8214,33.7383,33.7937,96600.0
2011-11-28 15:00:00,36.61,36.65,36.41,36.41,113000.0,33.803,33.8399,33.6183,33.6183,113000.0
2011-11-28 15:30:00,36.41,36.71,36.37,36.69,445400.0,33.6183,33.8953,33.5814,33.8768,445400.0
2011-11-29 09:30:00,36.88,36.88,36.62,36.8,79000.0,34.0523,34.0523,33.8122,33.9784,79000.0
2011-11-29 10:00:00,36.81,36.93,36.75,36.87,195000.0,33.9876,34.0984,33.9322,34.043,195000.0
2011-11-29 10:30:00,36.88,36.93,36.78,36.83,130100.0,34.0523,34.0984,33.9599,34.0061,130100.0
2011-11-29 11:00:00,36.82,36.94,36.75,36.91,84500.0,33.9969,34.1077,33.9322,34.08,84500.0
2011-11-29 11:30:00,36.91,36.96,36.77,36.83,113600.0,34.08,34.1261,33.9507,34.0061,113600.0
2011-11-29 12:00:00,36.84,36.95,36.81,36.95,137900.0,34.0153,34.1169,33.9876,34.1169,137900.0
2011-11-29 12:30:00,36.95,36.95,36.82,36.92,57000.0,34.1169,34.1169,33.9969,34.0892,57000.0
2011-11-29 13:00:00,36.92,36.94,36.82,36.91,53900.0,34.0892,34.1077,33.9969,34.08,53900.0
2011-11-29 13:30:00,36.91,36.92,36.65,36.69,81300.0,34.08,34.0892,33.8399,33.8768,81300.0
2011-11-29 14:00:00,36.69,36.75,36.66,36.7,62700.0,33.8768,33.9322,33.8491,33.8861,62700.0
2011-11-29 14:30:00,36.71,36.81,36.69,36.71,59600.0,33.8953,33.9876,33.8768,33.8953,59600.0
2011-11-29 15:00:00,36.72,36.87,36.7,36.8,116100.0,33.9045,34.043,33.8861,33.9784,116100.0
2011-11-29 15:30:00,36.8,36.88,36.66,36.71,227300.0,33.9784,34.0523,33.8491,33.8953,227300.0
2011-11-30 09:30:00,37.94,37.94,37.63,37.77,195400.0,35.031,35.031,34.7447,34.874,195400.0
2011-11-30 10:00:00,37.77,37.79,37.65,37.73,192000.0,34.874,34.8925,34.7632,34.8371,192000.0
2011-11-30 10:30:00,37.72,37.87,37.7,37.84,245500.0,34.8278,34.9663,34.8094,34.9386,245500.0
2011-11-30 11:00:00,37.85,37.85,37.7,37.79,90000.0,34.9479,34.9479,34.8094,34.8925,90000.0
2011-11-30 11:30:00,37.8,37.95,37.8,37.87,111300.0,34.9017,35.0402,34.9017,34.9663,111300.0
2011-11-30 12:00:00,37.87,37.93,37.8,37.9,56600.0,34.9663,35.0217,34.9017,34.994,56600.0
2011-11-30 12:30:00,37.9,37.99,37.9,37.99,64200.0,34.994,35.0771,34.994,35.0771,64200.0
2011-11-30 13:00:00,37.99,38.04,37.93,37.96,77900.0,35.0771,35.1233,35.0217,35.0494,77900.0
2011-11-30 13:30:00,37.96,38.01,37.95,37.99,65300.0,35.0494,35.0956,35.0402,35.0771,65300.0
2011-11-30 14:00:00,38.0,38.01,37.94,38.0,100600.0,35.0864,35.0956,35.031,35.0864,100600.0
2011-11-30 14:30:00,38.0,38.05,37.94,38.03,159000.0,35.0864,35.1325,35.031,35.1141,159000.0
2011-11-30 15:00:00,38.03,38.09,37.95,38.04,211100.0,35.1141,35.1695,35.0402,35.1233,211100.0
2011-11-30 15:30:00,38.04,38.48,38.02,38.41,588800.0,35.1233,35.5296,35.1048,35.4649,588800.0
2011-12-01 09:30:00,38.25,38.45,38.11,38.45,130000.0,35.3172,35.5019,35.1879,35.5019,130000.0
2011-12-01 10:00:00,38.44,38.52,38.35,38.46,103400.0,35.4926,35.5665,35.4095,35.5111,103400.0
2011-12-01 10:30:00,38.46,38.47,38.28,38.32,81400.0,35.5111,35.5203,35.3449,35.3818,81400.0
2011-12-01 11:00:00,38.32,38.35,38.15,38.18,68300.0,35.3818,35.4095,35.2249,35.2526,68300.0
2011-12-01 11:30:00,38.17,38.29,38.12,38.26,63300.0,35.2433,35.3541,35.1972,35.3264,63300.0
2011-12-01 12:00:00,38.26,38.33,38.22,38.29,35000.0,35.3264,35.3911,35.2895,35.3541,35000.0
2011-12-01 12:30:00,38.29,38.32,38.19,38.2,53900.0,35.3541,35.3818,35.2618,35.271,53900.0
2011-12-01 13:00:00,38.2,38.39,38.2,38.39,42200.0,35.271,35.4465,35.271,35.4465,42200.0
2011-12-01 13:30:00,38.38,38.52,38.34,38.52,45700.0,35.4372,35.5665,35.4003,35.5665,45700.0
2011-12-01 14:00:00,38.52,38.53,38.38,38.41,41800.0,35.5665,35.5757,35.4372,35.4649,41800.0
2011-12-01 14:30:00,38.41,38.47,38.36,38.43,69100.0,35.4649,35.5203,35.4188,35.4834,69100.0
2011-12-01 15:00:00,38.42,38.46,38.31,38.44,96900.0,35.4742,35.5111,35.3726,35.4926,96900.0
2011-12-01 15:30:00,38.44,38.45,38.26,38.32,269500.0,35.4926,35.5019,35.3264,35.3818,269500.0
2011-12-02 09:30:00,38.64,38.76,38.53,38.76,63100.0,35.6773,35.7881,35.5757,35.7881,63100.0
2011-12-02 10:00:00,38.74,39.01,38.73,38.85,130300.0,35.7696,36.0189,35.7604,35.8712,130300.0
2011-12-02 10:30:00,38.87,38.9,38.73,38.8,69300.0,35.8897,35.9174,35.7604,35.825,69300.0
2011-12-02 11:00:00,38.78,38.8,38.57,38.68,106100.0,35.8066,35.825,35.6127,35.7142,106100.0
2011-12-02 11:30:00,38.68,38.73,38.41,38.52,88500.0,35.7142,35.7604,35.4649,35.5665,88500.0
2011-12-02 12:00:00,38.53,38.62,38.42,38.58,58900.0,35.5757,35.6588,35.4742,35.6219,58900.0
2011-12-02 12:30:00,38.58,38.61,38.52,38.57,42400.0,35.6219,35.6496,35.5665,35.6127,42400.0
2011-12-02 13:00:00,38.57,38.63,38.51,38.57,61000.0,35.6127,35.6681,35.5573,35.6127,61000.0
2011-12-02 13:30:00,38.56,38.62,38.51,38.56,56000.0,35.6034,35.6588,35.5573,35.6034,56000.0
2011-12-02 14:00:00,38.56,38.59,38.43,38.55,74800.0,35.6034,35.6311,35.4834,35.5942,74800.0
2011-12-02 14:30:00,38.55,38.57,38.39,38.41,60300.0,35.5942,35.6127,35.4465,35.4649,60300.0
2011-12-02 15:00:00,38.41,38.49,38.35,38.38,69900.0,35.4649,35.5388,35.4095,35.4372,69900.0
2011-12-02 15:30:00,38.38,38.45,38.2,38.27,337900.0,35.4372,35.5019,35.271,35.3357,337900.0
2011-12-05 09:30:00,38.93,39.0,38.75,38.99,104500.0,35.9451,36.0097,35.7789,36.0005,104500.0
2011-12-05 10:00:00,38.97,39.09,38.84,39.09,138600.0,35.982,36.0928,35.862,36.0928,138600.0
2011-12-05 10:30:00,39.09,39.12,39.01,39.01,111300.0,36.0928,36.1205,36.0189,36.0189,111300.0
2011-12-05 11:00:00,39.01,39.11,39.0,39.09,48200.0,36.0189,36.1113,36.0097,36.0928,48200.0
2011-12-05 11:30:00,39.08,39.2,39.07,39.18,52100.0,36.0836,36.1944,36.0743,36.1759,52100.0
2011-12-05 12:00:00,39.17,39.23,39.13,39.2,64000.0,36.1667,36.2221,36.1297,36.1944,64000.0
2011-12-05 12:30:00,39.2,39.36,39.2,39.32,60300.0,36.1944,36.3421,36.1944,36.3052,60300.0
2011-12-05 13:00:00,39.3,39.31,39.22,39.26,55900.0,36.2867,36.2959,36.2128,36.2498,55900.0
2011-12-05 13:30:00,39.26,39.28,38.99,39.05,124200.0,36.2498,36.2682,36.0005,36.0559,124200.0
2011-12-05 14:00:00,39.05,39.05,38.8,38.93,113900.0,36.0559,36.0559,35.825,35.9451,113900.0
2011-12-05 14:30:00,38.92,38.96,38.86,38.94,87600.0,35.9358,35.9728,35.8804,35.9543,87600.0
2011-12-05 15:00:00,38.93,38.97,38.66,38.7,220000.0,35.9451,35.982,35.6958,35.7327,220000.0
2011-12-05 15:30:00,38.71,38.94,38.66,38.94,320300.0,35.7419,35.9543,35.6958,35.9543,320300.0
2011-12-06 09:30:00,38.93,39.03,38.76,38.94,80300.0,35.9451,36.0374,35.7881,35.9543,80300.0
2011-12-06 10:00:00,38.94,39.19,38.94,39.19,113700.0,35.9543,36.1851,35.9543,36.1851,113700.0
2011-12-06 10:30:00,39.19,39.25,39.09,39.13,70200.0,36.1851,36.2405,36.0928,36.1297,70200.0
2011-12-06 11:00:00,39.13,39.25,39.12,39.23,69300.0,36.1297,36.2405,36.1205,36.2221,69300.0
2011-12-06 11:30:00,39.22,39.25,39.1,39.25,71100.0,36.2128,36.2405,36.102,36.2405,71100.0
2011-12-06 12:00:00,39.25,39.31,39.2,39.26,53000.0,36.2405,36.2959,36.1944,36.2498,53000.0
2011-12-06 12:30:00,39.27,39.3,39.23,39.24,44200.0,36.259,36.2867,36.2221,36.2313,44200.0
2011-12-06 13:00:00,39.25,39.34,39.19,39.31,73800.0,36.2405,36.3236,36.1851,36.2959,73800.0
2011-12-06 13:30:00,39.32,39.33,39.27,39.29,61100.0,36.3052,36.3144,36.259,36.2775,61100.0
2011-12-06 14:00:00,39.29,39.3,39.23,39.29,97300.0,36.2775,36.2867,36.2221,36.2775,97300.0
2011-12-06 14:30:00,39.29,39.38,39.23,39.34,241300.0,36.2775,36.3606,36.2221,36.3236,241300.0
2011-12-06 15:00:00,39.34,39.43,39.23,39.23,87600.0,36.3236,36.4067,36.2221,36.2221,87600.0
2011-12-06 15:30:00,39.23,39.3,39.12,39.13,277000.0,36.2221,36.2867,36.1205,36.1297,277000.0
2011-12-07 09:30:00,38.87,38.92,38.63,38.85,76300.0,35.8897,35.9358,35.6681,35.8712,76300.0
2011-12-07 10:00:00,38.84,38.89,38.68,38.73,99000.0,35.862,35.9081,35.7142,35.7604,99000.0
2011-12-07 10:30:00,38.73,38.74,38.63,38.69,85500.0,35.7604,35.7696,35.6681,35.7235,85500.0
2011-12-07 11:00:00,38.7,38.83,38.68,38.81,75600.0,35.7327,35.8527,35.7142,35.8343,75600.0
2011-12-07 11:30:00,38.82,38.87,38.75,38.78,101600.0,35.8435,35.8897,35.7789,35.8066,101600.0
2011-12-07 12:00:00,38.79,38.9,38.71,38.89,61300.0,35.8158,35.9174,35.7419,35.9081,61300.0
2011-12-07 12:30:00,38.88,39.01,38.86,38.99,69700.0,35.8989,36.0189,35.8804,36.0005,69700.0
2011-12-07 13:00:00,39.0,39.0,38.88,38.94,67600.0,36.0097,36.0097,35.8989,35.9543,67600.0
2011-12-07 13:30:00,38.94,38.94,38.79,38.84,62900.0,35.9543,35.9543,35.8158,35.862,62900.0
2011-12-07 14:00:00,38.85,38.92,38.8,38.91,47500.0,35.8712,35.9358,35.825,35.9266,47500.0
2011-12-07 14:30:00,38.91,38.93,38.79,38.86,86100.0,35.9266,35.9451,35.8158,35.8804,86100.0
2011-12-07 15:00:00,38.87,39.03,38.81,38.99,124900.0,35.8897,36.0374,35.8343,36.0005,124900.0
2011-12-07 15:30:00,38.99,39.29,38.98,39.14,447300.0,36.0005,36.2775,35.9912,36.139,447300.0
2011-12-08 09:30:00,38.82,38.92,38.59,38.65,112900.0,35.8435,35.9358,35.6311,35.6865,112900.0
2011-12-08 10:00:00,38.65,38.68,38.37,38.41,164000.0,35.6865,35.7142,35.428,35.4649,164000.0
2011-12-08 10:30:00,38.41,38.55,38.39,38.45,120800.0,35.4649,35.5942,35.4465,35.5019,120800.0
2011-12-08 11:00:00,38.45,38.46,38.27,38.3,107100.0,35.5019,35.5111,35.3357,35.3634,107100.0
2011-12-08 11:30:00,38.31,38.36,38.19,38.32,86800.0,35.3726,35.4188,35.2618,35.3818,86800.0
2011-12-08 12:00:00,38.31,38.4,38.2,38.28,77800.0,35.3726,35.4557,35.271,35.3449,77800.0
2011-12-08 12:30:00,38.28,38.32,38.23,38.28,62400.0,35.3449,35.3818,35.2987,35.3449,62400.0
2011-12-08 13:00:00,38.29,38.3,38.09,38.12,153300.0,35.3541,35.3634,35.1695,35.1972,153300.0
2011-12-08 13:30:00,38.12,38.17,38.07,38.1,93100.0,35.1972,35.2433,35.151,35.1787,93100.0
2011-12-08 14:00:00,38.1,38.18,38.02,38.13,103400.0,35.1787,35.2526,35.1048,35.2064,103400.0
2011-12-08 14:30:00,38.13,38.15,37.95,37.99,108100.0,35.2064,35.2249,35.0402,35.0771,108100.0
2011-12-08 15:00:00,37.99,38.2,37.92,38.16,171900.0,35.0771,35.271,35.0125,35.2341,171900.0
2011-12-08 15:30:00,38.16,38.28,37.75,37.86,577500.0,35.2341,35.3449,34.8555,34.9571,577500.0
2011-12-09 09:30:00,38.12,38.5,38.1,38.4,121000.0,35.1972,35.548,35.1787,35.4557,121000.0
2011-12-09 10:00:00,38.4,38.54,38.4,38.47,107900.0,35.4557,35.585,35.4557,35.5203,107900.0
2011-12-09 10:30:00,38.46,38.53,38.36,38.51,127400.0,35.5111,35.5757,35.4188,35.5573,127400.0
2011-12-09 11:00:00,38.51,38.65,38.5,38.62,79600.0,35.5573,35.6865,35.548,35.6588,79600.0
2011-12-09 11:30:00,38.62,38.72,38.59,38.64,80700.0,35.6588,35.7512,35.6311,35.6773,80700.0
2011-12-09 12:00:00,38.64,38.77,38.6,38.66,46500.0,35.6773,35.7973,35.6404,35.6958,46500.0
2011-12-09 12:30:00,38.66,38.77,38.64,38.65,76000.0,35.6958,35.7973,35.6773,35.6865,76000.0
2011-12-09 13:00:00,38.66,38.68,38.58,38.64,248200.0,35.6958,35.7142,35.6219,35.6773,248200.0
2011-12-09 13:30:00,38.64,38.66,38.6,38.6,55000.0,35.6773,35.6958,35.6404,35.6404,55000.0
2011-12-09 14:00:00,38.6,38.68,38.59,38.66,69400.0,35.6404,35.7142,35.6311,35.6958,69400.0
2011-12-09 14:30:00,38.66,38.7,38.59,38.61,142200.0,35.6958,35.7327,35.6311,35.6496,142200.0
2011-12-09 15:00:00,38.61,38.63,38.52,38.6,134900.0,35.6496,35.6681,35.5665,35.6404,134900.0
2011-12-09 15:30:00,38.6,38.66,38.51,38.56,365600.0,35.6404,35.6958,35.5573,35.6034,365600.0
2011-12-12 09:30:00,38.13,38.16,37.93,37.97,84000.0,35.2064,35.2341,35.0217,35.0587,84000.0
2011-12-12 10:00:00,37.97,37.98,37.77,37.8,99300.0,35.0587,35.0679,34.874,34.9017,99300.0
2011-12-12 10:30:00,37.8,37.89,37.74,37.87,88900.0,34.9017,34.9848,34.8463,34.9663,88900.0
2011-12-12 11:00:00,37.86,37.88,37.67,37.68,56600.0,34.9571,34.9756,34.7817,34.7909,56600.0
2011-12-12 11:30:00,37.68,37.72,37.49,37.56,74500.0,34.7909,34.8278,34.6155,34.6801,74500.0
2011-12-12 12:00:00,37.56,37.64,37.53,37.61,51500.0,34.6801,34.754,34.6524,34.7263,51500.0
2011-12-12 12:30:00,37.61,37.68,37.6,37.61,39500.0,34.7263,34.7909,34.717,34.7263,39500.0
2011-12-12 13:00:00,37.62,37.66,37.53,37.66,82300.0,34.7355,34.7724,34.6524,34.7724,82300.0
2011-12-12 13:30:00,37.65,37.67,37.58,37.64,51400.0,34.7632,34.7817,34.6986,34.754,51400.0
2011-12-12 14:00:00,37.64,37.69,37.55,37.61,75400.0,34.754,34.8001,34.6709,34.7263,75400.0
2011-12-12 14:30:00,37.61,37.64,37.51,37.62,91500.0,34.7263,34.754,34.634,34.7355,91500.0
2011-12-12 15:00:00,37.63,37.69,37.54,37.65,96000.0,34.7447,34.8001,34.6616,34.7632,96000.0
2011-12-12 15:30:00,37.66,37.8,37.62,37.77,353400.0,34.7724,34.9017,34.7355,34.874,353400.0
2011-12-13 09:30:00,37.88,38.48,37.84,38.35,154100.0,34.9756,35.5296,34.9386,35.4095,154100.0
2011-12-13 10:00:00,38.36,38.37,38.1,38.1,68900.0,35.4188,35.428,35.1787,35.1787,68900.0
2011-12-13 10:30:00,38.1,38.15,37.94,37.99,64600.0,35.1787,35.2249,35.031,35.0771,64600.0
2011-12-13 11:00:00,37.99,38.08,37.9,38.08,89300.0,35.0771,35.1602,34.994,35.1602,89300.0
2011-12-13 11:30:00,38.08,38.14,38.04,38.11,50900.0,35.1602,35.2156,35.1233,35.1879,50900.0
2011-12-13 12:00:00,38.12,38.16,38.08,38.09,58100.0,35.1972,35.2341,35.1602,35.1695,58100.0
2011-12-13 12:30:00,38.08,38.12,38.01,38.1,41600.0,35.1602,35.1972,35.0956,35.1787,41600.0
2011-12-13 13:00:00,38.09,38.13,38.03,38.07,58100.0,35.1695,35.2064,35.1141,35.151,58100.0
2011-12-13 13:30:00,38.06,38.12,38.04,38.06,44200.0,35.1418,35.1972,35.1233,35.1418,44200.0
2011-12-13 14:00:00,38.07,38.11,37.87,37.97,110500.0,35.151,35.1879,34.9663,35.0587,110500.0
2011-12-13 14:30:00,37.97,37.97,37.53,37.63,210000.0,35.0587,35.0587,34.6524,34.7447,210000.0
2011-12-13 15:00:00,37.63,37.74,37.36,37.41,160400.0,34.7447,34.8463,34.4955,34.5416,160400.0
2011-12-13 15:30:00,37.41,37.42,37.12,37.37,546800.0,34.5416,34.5509,34.2739,34.5047,546800.0
2011-12-14 09:30:00,37.19,37.5,37.15,37.28,120500.0,34.3385,34.6247,34.3016,34.4216,120500.0
2011-12-14 10:00:00,37.27,37.28,37.08,37.28,79600.0,34.4124,34.4216,34.2369,34.4216,79600.0
2011-12-14 10:30:00,37.28,37.36,37.25,37.32,107000.0,34.4216,34.4955,34.3939,34.4585,107000.0
2011-12-14 11:00:00,37.32,37.34,37.25,37.31,111800.0,34.4585,34.477,34.3939,34.4493,111800.0
2011-12-14 11:30:00,37.31,37.33,37.21,37.29,149100.0,34.4493,34.4678,34.357,34.4308,149100.0
2011-12-14 12:00:00,37.29,37.53,37.28,37.53,90600.0,34.4308,34.6524,34.4216,34.6524,90600.0
2011-12-14 12:30:00,37.53,37.62,37.43,37.56,148500.0,34.6524,34.7355,34.5601,34.6801,148500.0
2011-12-14 13:00:00,37.56,37.72,37.5,37.69,92700.0,34.6801,34.8278,34.6247,34.8001,92700.0
2011-12-14 13:30:00,37.7,37.7,37.43,37.46,71800.0,34.8094,34.8094,34.5601,34.5878,71800.0
2011-12-14 14:00:00,37.47,37.49,37.34,37.46,93200.0,34.597,34.6155,34.477,34.5878,93200.0
2011-12-14 14:30:00,37.45,37.46,37.21,37.29,151200.0,34.5786,34.5878,34.357,34.4308,151200.0
2011-12-14 15:00:00,37.29,37.39,37.22,37.37,132200.0,34.4308,34.5232,34.3662,34.5047,132200.0
2011-12-14 15:30:00,37.37,37.39,37.22,37.29,340700.0,34.5047,34.5232,34.3662,34.4308,340700.0
2011-12-15 09:30:00,37.76,37.88,37.7,37.71,77800.0,34.8648,34.9756,34.8094,34.8186,77800.0
2011-12-15 10:00:00,37.72,37.78,37.49,37.53,111000.0,34.8278,34.8832,34.6155,34.6524,111000.0
2011-12-15 10:30:00,37.53,37.53,37.28,37.35,121700.0,34.6524,34.6524,34.4216,34.4862,121700.0
2011-12-15 11:00:00,37.35,37.57,37.35,37.55,51500.0,34.4862,34.6893,34.4862,34.6709,51500.0
2011-12-15 11:30:00,37.54,37.58,37.41,37.46,51200.0,34.6616,34.6986,34.5416,34.5878,51200.0
2011-12-15 12:00:00,37.46,37.57,37.42,37.51,115200.0,34.5878,34.6893,34.5509,34.634,115200.0
2011-12-15 12:30:00,37.51,37.57,37.38,37.41,61800.0,34.634,34.6893,34.5139,34.5416,61800.0
2011-12-15 13:00:00,37.41,37.44,37.35,37.36,62000.0,34.5416,34.5693,34.4862,34.4955,62000.0
2011-12-15 13:30:00,37.36,37.41,37.27,37.32,104900.0,34.4955,34.5416,34.4124,34.4585,104900.0
2011-12-15 14:00:00,37.32,37.36,37.28,37.3,65700.0,34.4585,34.4955,34.4216,34.4401,65700.0
2011-12-15 14:30:00,37.29,37.31,37.18,37.21,78200.0,34.4308,34.4493,34.3293,34.357,78200.0
2011-12-15 15:00:00,37.21,37.35,37.18,37.27,139700.0,34.357,34.4862,34.3293,34.4124,139700.0
2011-12-15 15:30:00,37.27,37.33,37.14,37.2,402700.0,34.4124,34.4678,34.2923,34.3477,402700.0
2011-12-16 09:30:00,37.37,37.47,37.13,37.32,445900.0,34.5047,34.597,34.2831,34.4585,445900.0
2011-12-16 10:00:00,37.32,37.51,37.3,37.33,152000.0,34.4585,34.634,34.4401,34.4678,152000.0
2011-12-16 10:30:00,37.34,37.42,37.32,37.36,63400.0,34.477,34.5509,34.4585,34.4955,63400.0
2011-12-16 11:00:00,37.36,37.39,37.26,37.3,70000.0,34.4955,34.5232,34.4031,34.4401,70000.0
2011-12-16 11:30:00,37.3,37.31,37.12,37.12,65800.0,34.4401,34.4493,34.2739,34.2739,65800.0
2011-12-16 12:00:00,37.13,37.18,37.09,37.11,50600.0,34.2831,34.3293,34.2462,34.2646,50600.0
2011-12-16 12:30:00,37.11,37.11,36.85,36.91,136600.0,34.2646,34.2646,34.0246,34.08,136600.0
2011-12-16 13:00:00,36.9,36.99,36.89,36.89,104000.0,34.0707,34.1538,34.0615,34.0615,104000.0
2011-12-16 13:30:00,36.9,36.94,36.75,36.79,107000.0,34.0707,34.1077,33.9322,33.9692,107000.0
2011-12-16 14:00:00,36.8,36.85,36.75,36.77,109800.0,33.9784,34.0246,33.9322,33.9507,109800.0
2011-12-16 14:30:00,36.77,36.93,36.75,36.9,92400.0,33.9507,34.0984,33.9322,34.0707,92400.0
2011-12-16 15:00:00,36.9,36.96,36.85,36.87,138300.0,34.0707,34.1261,34.0246,34.043,138300.0
2011-12-16 15:30:00,36.87,36.98,36.86,36.94,386100.0,34.043,34.1446,34.0338,34.1077,386100.0
2011-12-19 09:30:00,36.99,37.14,36.85,36.88,79300.0,34.1538,34.2923,34.0246,34.0523,79300.0
2011-12-19 10:00:00,36.86,37.01,36.85,37.01,100100.0,34.0338,34.1723,34.0246,34.1723,100100.0
2011-12-19 10:30:00,37.01,37.09,36.75,36.76,150700.0,34.1723,34.2462,33.9322,33.9415,150700.0
2011-12-19 11:00:00,36.76,36.8,36.62,36.8,65100.0,33.9415,33.9784,33.8122,33.9784,65100.0
2011-12-19 11:30:00,36.79,36.79,36.66,36.72,97800.0,33.9692,33.9692,33.8491,33.9045,97800.0
2011-12-19 12:00:00,36.72,36.8,36.71,36.77,51200.0,33.9045,33.9784,33.8953,33.9507,51200.0
2011-12-19 12:30:00,36.77,36.84,36.72,36.84,56500.0,33.9507,34.0153,33.9045,34.0153,56500.0
2011-12-19 13:00:00,36.85,36.86,36.74,36.79,36000.0,34.0246,34.0338,33.923,33.9692,36000.0
2011-12-19 13:30:00,36.8,36.9,36.74,36.86,41400.0,33.9784,34.0707,33.923,34.0338,41400.0
2011-12-19 14:00:00,36.86,36.86,36.75,36.76,47800.0,34.0338,34.0338,33.9322,33.9415,47800.0
2011-12-19 14:30:00,36.77,36.78,36.72,36.78,84200.0,33.9507,33.9599,33.9045,33.9599,84200.0
2011-12-19 15:00:00,36.78,36.78,36.45,36.45,139400.0,33.9599,33.9599,33.6552,33.6552,139400.0
2011-12-19 15:30:00,36.45,36.52,36.42,36.51,333200.0,33.6552,33.7199,33.6275,33.7106,333200.0
2011-12-20 09:30:00,37.03,37.53,37.03,37.25,195700.0,34.1908,34.6524,34.1908,34.3939,195700.0
2011-12-20 10:00:00,37.25,37.31,37.09,37.28,162400.0,34.3939,34.4493,34.2462,34.4216,162400.0
2011-12-20 10:30:00,37.3,37.36,37.18,37.36,242300.0,34.4401,34.4955,34.3293,34.4955,242300.0
2011-12-20 11:00:00,37.37,37.39,37.28,37.31,168500.0,34.5047,34.5232,34.4216,34.4493,168500.0
2011-12-20 11:30:00,37.32,37.37,37.2,37.26,136700.0,34.4585,34.5047,34.3477,34.4031,136700.0
2011-12-20 12:00:00,37.26,37.34,37.22,37.33,36200.0,34.4031,34.477,34.3662,34.4678,36200.0
2011-12-20 12:30:00,37.33,37.43,37.33,37.42,57300.0,34.4678,34.5601,34.4678,34.5509,57300.0
2011-12-20 13:00:00,37.43,37.52,37.37,37.39,148000.0,34.5601,34.6432,34.5047,34.5232,148000.0
2011-12-20 13:30:00,37.39,37.45,37.3,37.45,100700.0,34.5232,34.5786,34.4401,34.5786,100700.0
2011-12-20 14:00:00,37.45,37.46,37.36,37.39,141500.0,34.5786,34.5878,34.4955,34.5232,141500.0
2011-12-20 14:30:00,37.39,37.48,37.37,37.47,148000.0,34.5232,34.6063,34.5047,34.597,148000.0
2011-12-20 15:00:00,37.47,37.5,37.36,37.43,303100.0,34.597,34.6247,34.4955,34.5601,303100.0
2011-12-20 15:30:00,37.43,37.5,37.36,37.46,327200.0,34.5601,34.6247,34.4955,34.5878,327200.0
2011-12-21 09:30:00,37.51,37.68,37.32,37.54,146000.0,34.634,34.7909,34.4585,34.6616,146000.0
2011-12-21 10:00:00,37.52,37.79,37.41,37.66,181400.0,34.6432,34.8925,34.5416,34.7724,181400.0
2011-12-21 10:30:00,37.65,37.76,37.57,37.6,173300.0,34.7632,34.8648,34.6893,34.717,173300.0
2011-12-21 11:00:00,37.61,37.62,37.43,37.48,106300.0,34.7263,34.7355,34.5601,34.6063,106300.0
2011-12-21 11:30:00,37.49,37.57,37.44,37.5,44400.0,34.6155,34.6893,34.5693,34.6247,44400.0
2011-12-21 12:00:00,37.5,37.54,37.29,37.3,61600.0,34.6247,34.6616,34.4308,34.4401,61600.0
2011-12-21 12:30:00,37.3,37.52,37.3,37.5,34000.0,34.4401,34.6432,34.4401,34.6247,34000.0
2011-12-21 13:00:00,37.5,37.55,37.47,37.52,47000.0,34.6247,34.6709,34.597,34.6432,47000.0
2011-12-21 13:30:00,37.52,37.66,37.5,37.62,78500.0,34.6432,34.7724,34.6247,34.7355,78500.0
2011-12-21 14:00:00,37.62,37.63,37.56,37.58,77300.0,34.7355,34.7447,34.6801,34.6986,77300.0
2011-12-21 14:30:00,37.59,37.69,37.56,37.66,81800.0,34.7078,34.8001,34.6801,34.7724,81800.0
2011-12-21 15:00:00,37.65,37.74,37.6,37.64,226800.0,34.7632,34.8463,34.717,34.754,226800.0
2011-12-21 15:30:00,37.64,37.77,37.62,37.71,213200.0,34.754,34.874,34.7355,34.8186,213200.0
2011-12-22 09:30:00,37.81,37.93,37.69,37.88,116800.0,34.9109,35.0217,34.8001,34.9756,116800.0
2011-12-22 10:00:00,37.89,37.94,37.83,37.91,87000.0,34.9848,35.031,34.9294,35.0033,87000.0
2011-12-22 10:30:00,37.91,37.91,37.76,37.8,92200.0,35.0033,35.0033,34.8648,34.9017,92200.0
2011-12-22 11:00:00,37.8,37.85,37.63,37.66,70800.0,34.9017,34.9479,34.7447,34.7724,70800.0
2011-12-22 11:30:00,37.66,37.69,37.61,37.67,52400.0,34.7724,34.8001,34.7263,34.7817,52400.0
2011-12-22 12:00:00,37.68,37.87,37.66,37.87,40200.0,34.7909,34.9663,34.7724,34.9663,40200.0
2011-12-22 12:30:00,37.87,37.87,37.74,37.84,82400.0,34.9663,34.9663,34.8463,34.9386,82400.0
2011-12-22 13:00:00,37.84,37.93,37.83,37.89,60300.0,34.9386,35.0217,34.9294,34.9848,60300.0
2011-12-22 13:30:00,37.89,37.94,37.82,37.83,73100.0,34.9848,35.031,34.9202,34.9294,73100.0
2011-12-22 14:00:00,37.83,37.87,37.8,37.86,89500.0,34.9294,34.9663,34.9017,34.9571,89500.0
2011-12-22 14:30:00,37.87,37.89,37.79,37.8,77800.0,34.9663,34.9848,34.8925,34.9017,77800.0
2011-12-22 15:00:00,37.81,37.91,37.81,37.88,90800.0,34.9109,35.0033,34.9109,34.9756,90800.0
2011-12-22 15:30:00,37.89,37.94,37.83,37.91,282300.0,34.9848,35.031,34.9294,35.0033,282300.0
2011-12-23 09:30:00,38.0,38.08,37.8,37.95,52000.0,35.0864,35.1602,34.9017,35.0402,52000.0
2011-12-23 10:00:00,37.93,38.01,37.85,37.93,114500.0,35.0217,35.0956,34.9479,35.0217,114500.0
2011-12-23 10:30:00,37.92,37.96,37.88,37.91,66700.0,35.0125,35.0494,34.9756,35.0033,66700.0
2011-12-23 11:00:00,37.91,38.03,37.9,38.02,44300.0,35.0033,35.1141,34.994,35.1048,44300.0
2011-12-23 11:30:00,38.03,38.11,38.03,38.1,45200.0,35.1141,35.1879,35.1141,35.1787,45200.0
2011-12-23 12:00:00,38.1,38.15,37.98,38.04,120900.0,35.1787,35.2249,35.0679,35.1233,120900.0
2011-12-23 12:30:00,38.04,38.09,38.02,38.08,40200.0,35.1233,35.1695,35.1048,35.1602,40200.0
2011-12-23 13:00:00,38.09,38.09,38.02,38.03,29100.0,35.1695,35.1695,35.1048,35.1141,29100.0
2011-12-23 13:30:00,38.04,38.07,38.0,38.06,25500.0,35.1233,35.151,35.0864,35.1418,25500.0
2011-12-23 14:00:00,38.06,38.07,38.01,38.05,30400.0,35.1418,35.151,35.0956,35.1325,30400.0
2011-12-23 14:30:00,38.04,38.09,38.04,38.07,26500.0,35.1233,35.1695,35.1233,35.151,26500.0
2011-12-23 15:00:00,38.08,38.1,38.07,38.09,31300.0,35.1602,35.1787,35.151,35.1695,31300.0
2011-12-23 15:30:00,38.09,38.22,38.09,38.2,146600.0,35.1695,35.2895,35.1695,35.271,146600.0
2011-12-27 09:30:00,38.06,38.3,38.06,38.28,48000.0,35.1418,35.3634,35.1418,35.3449,48000.0
2011-12-27 10:00:00,38.28,38.34,38.22,38.29,61300.0,35.3449,35.4003,35.2895,35.3541,61300.0
2011-12-27 10:30:00,38.3,38.33,38.15,38.19,54600.0,35.3634,35.3911,35.2249,35.2618,54600.0
2011-12-27 11:00:00,38.19,38.23,38.18,38.23,23600.0,35.2618,35.2987,35.2526,35.2987,23600.0
2011-12-27 11:30:00,38.23,38.26,38.18,38.25,38500.0,35.2987,35.3264,35.2526,35.3172,38500.0
2011-12-27 12:00:00,38.26,38.29,38.21,38.24,47500.0,35.3264,35.3541,35.2803,35.308,47500.0
2011-12-27 12:30:00,38.24,38.28,38.23,38.26,19300.0,35.308,35.3449,35.2987,35.3264,19300.0
2011-12-27 13:00:00,38.26,38.27,38.18,38.22,29300.0,35.3264,35.3357,35.2526,35.2895,29300.0
2011-12-27 13:30:00,38.23,38.26,38.21,38.23,26300.0,35.2987,35.3264,35.2803,35.2987,26300.0
2011-12-27 14:00:00,38.23,38.28,38.19,38.19,55700.0,35.2987,35.3449,35.2618,35.2618,55700.0
2011-12-27 14:30:00,38.2,38.2,38.12,38.15,41400.0,35.271,35.271,35.1972,35.2249,41400.0
2011-12-27 15:00:00,38.15,38.24,38.15,38.19,42500.0,35.2249,35.308,35.2249,35.2618,42500.0
2011-12-27 15:30:00,38.19,38.2,38.1,38.13,139500.0,35.2618,35.271,35.1787,35.2064,139500.0
2011-12-28 09:30:00,37.99,38.08,37.71,37.78,69700.0,35.0771,35.1602,34.8186,34.8832,69700.0
2011-12-28 10:00:00,37.78,37.88,37.72,37.73,60400.0,34.8832,34.9756,34.8278,34.8371,60400.0
2011-12-28 10:30:00,37.73,37.74,37.65,37.68,40500.0,34.8371,34.8463,34.7632,34.7909,40500.0
2011-12-28 11:00:00,37.67,37.69,37.6,37.6,30100.0,34.7817,34.8001,34.717,34.717,30100.0
2011-12-28 11:30:00,37.59,37.61,37.52,37.57,28200.0,34.7078,34.7263,34.6432,34.6893,28200.0
2011-12-28 12:00:00,37.57,37.61,37.52,37.58,42600.0,34.6893,34.7263,34.6432,34.6986,42600.0
2011-12-28 12:30:00,37.58,37.69,37.58,37.62,33800.0,34.6986,34.8001,34.6986,34.7355,33800.0
2011-12-28 13:00:00,37.61,37.66,37.59,37.65,19300.0,34.7263,34.7724,34.7078,34.7632,19300.0
2011-12-28 13:30:00,37.66,37.74,37.66,37.71,37500.0,34.7724,34.8463,34.7724,34.8186,37500.0
2011-12-28 14:00:00,37.71,37.71,37.56,37.61,49700.0,34.8186,34.8186,34.6801,34.7263,49700.0
2011-12-28 14:30:00,37.62,37.62,37.5,37.51,56600.0,34.7355,34.7355,34.6247,34.634,56600.0
2011-12-28 15:00:00,37.5,37.55,37.47,37.5,61100.0,34.6247,34.6709,34.597,34.6247,61100.0
2011-12-28 15:30:00,37.5,37.63,37.47,37.55,338200.0,34.6247,34.7447,34.597,34.6709,338200.0
2011-12-29 09:30:00,37.66,37.82,37.52,37.78,47300.0,34.7724,34.9202,34.6432,34.8832,47300.0
2011-12-29 10:00:00,37.78,37.94,37.77,37.92,41200.0,34.8832,35.031,34.874,35.0125,41200.0
2011-12-29 10:30:00,37.93,37.96,37.88,37.89,31700.0,35.0217,35.0494,34.9756,34.9848,31700.0
2011-12-29 11:00:00,37.9,37.91,37.8,37.83,51700.0,34.994,35.0033,34.9017,34.9294,51700.0
2011-12-29 11:30:00,37.82,37.89,37.81,37.87,27200.0,34.9202,34.9848,34.9109,34.9663,27200.0
2011-12-29 12:00:00,37.87,37.87,37.81,37.83,27300.0,34.9663,34.9663,34.9109,34.9294,27300.0
2011-12-29 12:30:00,37.82,37.82,37.74,37.74,16300.0,34.9202,34.9202,34.8463,34.8463,16300.0
2011-12-29 13:00:00,37.74,37.81,37.74,37.8,98600.0,34.8463,34.9109,34.8463,34.9017,98600.0
2011-12-29 13:30:00,37.8,37.86,37.77,37.8,31700.0,34.9017,34.9571,34.874,34.9017,31700.0
2011-12-29 14:00:00,37.8,37.82,37.79,37.8,18000.0,34.9017,34.9202,34.8925,34.9017,18000.0
2011-12-29 14:30:00,37.8,37.83,37.78,37.82,21300.0,34.9017,34.9294,34.8832,34.9202,21300.0
2011-12-29 15:00:00,37.81,37.87,37.81,37.85,36900.0,34.9109,34.9663,34.9109,34.9479,36900.0
2011-12-29 15:30:00,37.85,37.94,37.84,37.9,156400.0,34.9479,35.031,34.9386,34.994,156400.0
2011-12-30 09:30:00,37.98,37.98,37.73,37.85,38900.0,35.0679,35.0679,34.8371,34.9479,38900.0
2011-12-30 10:00:00,37.84,37.9,37.78,37.78,29900.0,34.9386,34.994,34.8832,34.8832,29900.0
2011-12-30 10:30:00,37.8,37.81,37.75,37.78,15900.0,34.9017,34.9109,34.8555,34.8832,15900.0
2011-12-30 11:00:00,37.78,37.83,37.76,37.83,35300.0,34.8832,34.9294,34.8648,34.9294,35300.0
2011-12-30 11:30:00,37.83,37.83,37.76,37.77,35800.0,34.9294,34.9294,34.8648,34.874,35800.0
2011-12-30 12:00:00,37.77,37.82,37.77,37.79,22600.0,34.874,34.9202,34.874,34.8925,22600.0
2011-12-30 12:30:00,37.79,37.81,37.77,37.78,22800.0,34.8925,34.9109,34.874,34.8832,22800.0
2011-12-30 13:00:00,37.78,37.8,37.77,37.8,13200.0,34.8832,34.9017,34.874,34.9017,13200.0
2011-12-30 13:30:00,37.8,37.8,37.78,37.79,11000.0,34.9017,34.9017,34.8832,34.8925,11000.0
2011-12-30 14:00:00,37.79,37.8,37.7,37.73,39600.0,34.8925,34.9017,34.8094,34.8371,39600.0
2011-12-30 14:30:00,37.73,37.75,37.71,37.73,21400.0,34.8371,34.8555,34.8186,34.8371,21400.0
2011-12-30 15:00:00,37.73,37.78,37.72,37.75,40600.0,34.8371,34.8832,34.8278,34.8555,40600.0
2011-12-30 15:30:00,37.74,37.77,37.65,37.65,117100.0,34.8463,34.874,34.7632,34.7632,117100.0
2012-01-03 09:30:00,38.48,38.59,38.37,38.43,154000.0,35.5296,35.6311,35.428,35.4834,154000.0
2012-01-03 10:00:00,38.45,38.69,38.44,38.62,109100.0,35.5019,35.7235,35.4926,35.6588,109100.0
2012-01-03 10:30:00,38.63,38.65,38.58,38.59,58100.0,35.6681,35.6865,35.6219,35.6311,58100.0
2012-01-03 11:00:00,38.59,38.64,38.58,38.63,67200.0,35.6311,35.6773,35.6219,35.6681,67200.0
2012-01-03 11:30:00,38.62,38.65,38.52,38.53,60300.0,35.6588,35.6865,35.5665,35.5757,60300.0
2012-01-03 12:00:00,38.53,38.53,38.45,38.52,44100.0,35.5757,35.5757,35.5019,35.5665,44100.0
2012-01-03 12:30:00,38.52,38.52,38.32,38.34,59200.0,35.5665,35.5665,35.3818,35.4003,59200.0
2012-01-03 13:00:00,38.33,38.37,38.32,38.35,49400.0,35.3911,35.428,35.3818,35.4095,49400.0
2012-01-03 13:30:00,38.35,38.44,38.32,38.42,43700.0,35.4095,35.4926,35.3818,35.4742,43700.0
2012-01-03 14:00:00,38.43,38.47,38.4,38.47,43400.0,35.4834,35.5203,35.4557,35.5203,43400.0
2012-01-03 14:30:00,38.48,38.61,38.47,38.6,61100.0,35.5296,35.6496,35.5203,35.6404,61100.0
2012-01-03 15:00:00,38.6,38.6,38.47,38.51,95800.0,35.6404,35.6404,35.5203,35.5573,95800.0
2012-01-03 15:30:00,38.51,38.54,38.42,38.45,268300.0,35.5573,35.585,35.4742,35.5019,268300.0
2012-01-04 09:30:00,38.22,38.43,38.2,38.37,90800.0,35.2895,35.4834,35.271,35.428,90800.0
2012-01-04 10:00:00,38.37,38.37,38.14,38.19,81500.0,35.428,35.428,35.2156,35.2618,81500.0
2012-01-04 10:30:00,38.2,38.26,38.14,38.23,51700.0,35.271,35.3264,35.2156,35.2987,51700.0
2012-01-04 11:00:00,38.22,38.24,38.12,38.15,37500.0,35.2895,35.308,35.1972,35.2249,37500.0
2012-01-04 11:30:00,38.15,38.2,38.14,38.16,33600.0,35.2249,35.271,35.2156,35.2341,33600.0
2012-01-04 12:00:00,38.16,38.28,38.15,38.25,51000.0,35.2341,35.3449,35.2249,35.3172,51000.0
2012-01-04 12:30:00,38.25,38.26,38.2,38.21,60300.0,35.3172,35.3264,35.271,35.2803,60300.0
2012-01-04 13:00:00,38.22,38.22,38.09,38.1,75900.0,35.2895,35.2895,35.1695,35.1787,75900.0
2012-01-04 13:30:00,38.1,38.17,38.09,38.12,137500.0,35.1787,35.2433,35.1695,35.1972,137500.0
2012-01-04 14:00:00,38.12,38.12,38.06,38.08,108500.0,35.1972,35.1972,35.1418,35.1602,108500.0
2012-01-04 14:30:00,38.09,38.16,38.08,38.15,105400.0,35.1695,35.2341,35.1602,35.2249,105400.0
2012-01-04 15:00:00,38.14,38.15,38.1,38.11,78900.0,35.2156,35.2249,35.1787,35.1879,78900.0
2012-01-04 15:30:00,38.11,38.12,38.0,38.01,428900.0,35.1879,35.1972,35.0864,35.0956,428900.0
2012-01-05 09:30:00,37.82,37.86,37.37,37.44,113600.0,34.9202,34.9571,34.5047,34.5693,113600.0
2012-01-05 10:00:00,37.43,37.69,37.32,37.67,90100.0,34.5601,34.8001,34.4585,34.7817,90100.0
2012-01-05 10:30:00,37.68,37.7,37.49,37.56,52600.0,34.7909,34.8094,34.6155,34.6801,52600.0
2012-01-05 11:00:00,37.55,37.76,37.53,37.74,41000.0,34.6709,34.8648,34.6524,34.8463,41000.0
2012-01-05 11:30:00,37.74,37.88,37.72,37.8,32800.0,34.8463,34.9756,34.8278,34.9017,32800.0
2012-01-05 12:00:00,37.8,37.93,37.78,37.93,34800.0,34.9017,35.0217,34.8832,35.0217,34800.0
2012-01-05 12:30:00,37.91,38.07,37.88,38.06,58700.0,35.0033,35.151,34.9756,35.1418,58700.0
2012-01-05 13:00:00,38.07,38.17,38.04,38.16,61100.0,35.151,35.2433,35.1233,35.2341,61100.0
2012-01-05 13:30:00,38.16,38.21,38.08,38.08,48900.0,35.2341,35.2803,35.1602,35.1602,48900.0
2012-01-05 14:00:00,38.08,38.13,37.91,37.92,66700.0,35.1602,35.2064,35.0033,35.0125,66700.0
2012-01-05 14:30:00,37.92,37.96,37.9,37.92,88900.0,35.0125,35.0494,34.994,35.0125,88900.0
2012-01-05 15:00:00,37.91,38.0,37.88,37.92,84300.0,35.0033,35.0864,34.9756,35.0125,84300.0
2012-01-05 15:30:00,37.91,38.06,37.89,38.03,171700.0,35.0033,35.1418,34.9848,35.1141,171700.0
2012-01-06 09:30:00,38.13,38.13,37.63,37.68,77800.0,35.2064,35.2064,34.7447,34.7909,77800.0
2012-01-06 10:00:00,37.67,37.9,37.64,37.87,35800.0,34.7817,34.994,34.754,34.9663,35800.0
2012-01-06 10:30:00,37.86,38.03,37.86,37.97,42500.0,34.9571,35.1141,34.9571,35.0587,42500.0
2012-01-06 11:00:00,37.97,38.1,37.97,38.06,41600.0,35.0587,35.1787,35.0587,35.1418,41600.0
2012-01-06 11:30:00,38.06,38.11,38.05,38.07,21700.0,35.1418,35.1879,35.1325,35.151,21700.0
2012-01-06 12:00:00,38.06,38.07,38.01,38.06,26600.0,35.1418,35.151,35.0956,35.1418,26600.0
2012-01-06 12:30:00,38.07,38.09,37.99,38.0,31100.0,35.151,35.1695,35.0771,35.0864,31100.0
2012-01-06 13:00:00,37.99,38.03,37.93,37.93,24900.0,35.0771,35.1141,35.0217,35.0217,24900.0
2012-01-06 13:30:00,37.93,37.97,37.87,37.92,95700.0,35.0217,35.0587,34.9663,35.0125,95700.0
2012-01-06 14:00:00,37.91,37.92,37.84,37.87,37500.0,35.0033,35.0125,34.9386,34.9663,37500.0
2012-01-06 14:30:00,37.87,37.9,37.81,37.81,40800.0,34.9663,34.994,34.9109,34.9109,40800.0
2012-01-06 15:00:00,37.81,37.83,37.74,37.8,95700.0,34.9109,34.9294,34.8463,34.9017,95700.0
2012-01-06 15:30:00,37.8,37.81,37.69,37.72,207700.0,34.9017,34.9109,34.8001,34.8278,207700.0
2012-01-09 09:30:00,37.92,38.05,37.75,37.83,105600.0,35.0125,35.1325,34.8555,34.9294,105600.0
2012-01-09 10:00:00,37.84,37.87,37.76,37.85,115200.0,34.9386,34.9663,34.8648,34.9479,115200.0
2012-01-09 10:30:00,37.85,37.89,37.74,37.78,65900.0,34.9479,34.9848,34.8463,34.8832,65900.0
2012-01-09 11:00:00,37.77,37.82,37.73,37.79,59500.0,34.874,34.9202,34.8371,34.8925,59500.0
2012-01-09 11:30:00,37.79,37.85,37.76,37.85,48800.0,34.8925,34.9479,34.8648,34.9479,48800.0
2012-01-09 12:00:00,37.86,37.86,37.77,37.83,33400.0,34.9571,34.9571,34.874,34.9294,33400.0
2012-01-09 12:30:00,37.82,37.85,37.76,37.8,57900.0,34.9202,34.9479,34.8648,34.9017,57900.0
2012-01-09 13:00:00,37.8,37.82,37.74,37.78,36600.0,34.9017,34.9202,34.8463,34.8832,36600.0
2012-01-09 13:30:00,37.77,37.78,37.75,37.77,18000.0,34.874,34.8832,34.8555,34.874,18000.0
2012-01-09 14:00:00,37.78,37.78,37.73,37.74,50800.0,34.8832,34.8832,34.8371,34.8463,50800.0
2012-01-09 14:30:00,37.74,37.77,37.68,37.69,108200.0,34.8463,34.874,34.7909,34.8001,108200.0
2012-01-09 15:00:00,37.69,37.77,37.68,37.76,139900.0,34.8001,34.874,34.7909,34.8648,139900.0
2012-01-09 15:30:00,37.76,37.88,37.75,37.83,253100.0,34.8648,34.9756,34.8555,34.9294,253100.0
2012-01-10 09:30:00,38.36,38.43,38.23,38.33,118900.0,35.4188,35.4834,35.2987,35.3911,118900.0
2012-01-10 10:00:00,38.34,38.4,38.3,38.32,145600.0,35.4003,35.4557,35.3634,35.3818,145600.0
2012-01-10 10:30:00,38.32,38.4,38.31,38.37,92100.0,35.3818,35.4557,35.3726,35.428,92100.0
2012-01-10 11:00:00,38.37,38.43,38.31,38.43,72900.0,35.428,35.4834,35.3726,35.4834,72900.0
2012-01-10 11:30:00,38.42,38.5,38.42,38.5,70500.0,35.4742,35.548,35.4742,35.548,70500.0
2012-01-10 12:00:00,38.49,38.51,38.42,38.46,52700.0,35.5388,35.5573,35.4742,35.5111,52700.0
2012-01-10 12:30:00,38.45,38.48,38.43,38.46,60500.0,35.5019,35.5296,35.4834,35.5111,60500.0
2012-01-10 13:00:00,38.46,38.48,38.43,38.47,42200.0,35.5111,35.5296,35.4834,35.5203,42200.0
2012-01-10 13:30:00,38.47,38.52,38.44,38.46,82300.0,35.5203,35.5665,35.4926,35.5111,82300.0
2012-01-10 14:00:00,38.46,38.47,38.43,38.44,46600.0,35.5111,35.5203,35.4834,35.4926,46600.0
2012-01-10 14:30:00,38.43,38.47,38.43,38.45,60900.0,35.4834,35.5203,35.4834,35.5019,60900.0
2012-01-10 15:00:00,38.45,38.46,38.4,38.45,70100.0,35.5019,35.5111,35.4557,35.5019,70100.0
2012-01-10 15:30:00,38.45,38.48,38.37,38.45,179800.0,35.5019,35.5296,35.428,35.5019,179800.0
2012-01-11 09:30:00,38.35,38.46,38.21,38.33,71400.0,35.4095,35.5111,35.2803,35.3911,71400.0
2012-01-11 10:00:00,38.32,38.37,38.27,38.35,45500.0,35.3818,35.428,35.3357,35.4095,45500.0
2012-01-11 10:30:00,38.34,38.38,38.22,38.22,52300.0,35.4003,35.4372,35.2895,35.2895,52300.0
2012-01-11 11:00:00,38.22,38.24,38.2,38.2,31300.0,35.2895,35.308,35.271,35.271,31300.0
2012-01-11 11:30:00,38.19,38.31,38.19,38.24,37200.0,35.2618,35.3726,35.2618,35.308,37200.0
2012-01-11 12:00:00,38.24,38.29,38.21,38.26,32200.0,35.308,35.3541,35.2803,35.3264,32200.0
2012-01-11 12:30:00,38.25,38.26,38.22,38.25,28100.0,35.3172,35.3264,35.2895,35.3172,28100.0
2012-01-11 13:00:00,38.25,38.3,38.24,38.29,35100.0,35.3172,35.3634,35.308,35.3541,35100.0
2012-01-11 13:30:00,38.3,38.34,38.29,38.29,43500.0,35.3634,35.4003,35.3541,35.3541,43500.0
2012-01-11 14:00:00,38.29,38.32,38.23,38.26,46500.0,35.3541,35.3818,35.2987,35.3264,46500.0
2012-01-11 14:30:00,38.25,38.33,38.24,38.3,44100.0,35.3172,35.3911,35.308,35.3634,44100.0
2012-01-11 15:00:00,38.31,38.36,38.27,38.33,77600.0,35.3726,35.4188,35.3357,35.3911,77600.0
2012-01-11 15:30:00,38.34,38.38,38.31,38.33,246000.0,35.4003,35.4372,35.3726,35.3911,246000.0
2012-01-12 09:30:00,38.37,38.5,38.29,38.39,73000.0,35.428,35.548,35.3541,35.4465,73000.0
2012-01-12 10:00:00,38.39,38.42,38.2,38.22,58700.0,35.4465,35.4742,35.271,35.2895,58700.0
2012-01-12 10:30:00,38.21,38.32,38.18,38.23,98500.0,35.2803,35.3818,35.2526,35.2987,98500.0
2012-01-12 11:00:00,38.23,38.3,38.21,38.24,26100.0,35.2987,35.3634,35.2803,35.308,26100.0
2012-01-12 11:30:00,38.24,38.28,38.21,38.28,37200.0,35.308,35.3449,35.2803,35.3449,37200.0
2012-01-12 12:00:00,38.26,38.33,38.25,38.33,32400.0,35.3264,35.3911,35.3172,35.3911,32400.0
2012-01-12 12:30:00,38.33,38.39,38.33,38.38,15000.0,35.3911,35.4465,35.3911,35.4372,15000.0
2012-01-12 13:00:00,38.37,38.41,38.37,38.41,34000.0,35.428,35.4649,35.428,35.4649,34000.0
2012-01-12 13:30:00,38.41,38.41,38.32,38.39,50600.0,35.4649,35.4649,35.3818,35.4465,50600.0
2012-01-12 14:00:00,38.38,38.4,38.31,38.38,44400.0,35.4372,35.4557,35.3726,35.4372,44400.0
2012-01-12 14:30:00,38.37,38.47,38.37,38.43,98300.0,35.428,35.5203,35.428,35.4834,98300.0
2012-01-12 15:00:00,38.43,38.44,38.38,38.4,68100.0,35.4834,35.4926,35.4372,35.4557,68100.0
2012-01-12 15:30:00,38.4,38.55,38.39,38.51,217200.0,35.4557,35.5942,35.4465,35.5573,217200.0
2012-01-13 09:30:00,38.14,38.39,38.02,38.09,69500.0,35.2156,35.4465,35.1048,35.1695,69500.0
2012-01-13 10:00:00,38.08,38.11,37.75,37.81,93800.0,35.1602,35.1879,34.8555,34.9109,93800.0
2012-01-13 10:30:00,37.79,37.87,37.76,37.83,82700.0,34.8925,34.9663,34.8648,34.9294,82700.0
2012-01-13 11:00:00,37.83,37.94,37.82,37.9,71400.0,34.9294,35.031,34.9202,34.994,71400.0
2012-01-13 11:30:00,37.91,37.98,37.91,37.97,43800.0,35.0033,35.0679,35.0033,35.0587,43800.0
2012-01-13 12:00:00,37.97,38.0,37.9,37.98,42200.0,35.0587,35.0864,34.994,35.0679,42200.0
2012-01-13 12:30:00,37.98,38.07,37.96,38.07,25200.0,35.0679,35.151,35.0494,35.151,25200.0
2012-01-13 13:00:00,38.06,38.06,37.88,37.93,37600.0,35.1418,35.1418,34.9756,35.0217,37600.0
2012-01-13 13:30:00,37.92,38.02,37.87,38.0,34900.0,35.0125,35.1048,34.9663,35.0864,34900.0
2012-01-13 14:00:00,38.0,38.16,37.98,38.16,57500.0,35.0864,35.2341,35.0679,35.2341,57500.0
2012-01-13 14:30:00,38.16,38.19,38.09,38.16,41000.0,35.2341,35.2618,35.1695,35.2341,41000.0
2012-01-13 15:00:00,38.16,38.26,38.15,38.2,58600.0,35.2341,35.3264,35.2249,35.271,58600.0
2012-01-13 15:30:00,38.2,38.28,38.19,38.23,139200.0,35.271,35.3449,35.2618,35.2987,139200.0
2012-01-17 09:30:00,38.9,38.9,38.63,38.68,189500.0,35.9174,35.9174,35.6681,35.7142,189500.0
2012-01-17 10:00:00,38.68,38.7,38.6,38.67,170500.0,35.7142,35.7327,35.6404,35.705,170500.0
2012-01-17 10:30:00,38.67,38.67,38.59,38.61,112300.0,35.705,35.705,35.6311,35.6496,112300.0
2012-01-17 11:00:00,38.61,38.66,38.59,38.61,57100.0,35.6496,35.6958,35.6311,35.6496,57100.0
2012-01-17 11:30:00,38.61,38.64,38.48,38.52,112600.0,35.6496,35.6773,35.5296,35.5665,112600.0
2012-01-17 12:00:00,38.51,38.55,38.44,38.44,65800.0,35.5573,35.5942,35.4926,35.4926,65800.0
2012-01-17 12:30:00,38.44,38.45,38.32,38.36,36900.0,35.4926,35.5019,35.3818,35.4188,36900.0
2012-01-17 13:00:00,38.36,38.41,38.34,38.41,38200.0,35.4188,35.4649,35.4003,35.4649,38200.0
2012-01-17 13:30:00,38.41,38.41,38.34,38.38,36100.0,35.4649,35.4649,35.4003,35.4372,36100.0
2012-01-17 14:00:00,38.38,38.41,38.33,38.33,43600.0,35.4372,35.4649,35.3911,35.3911,43600.0
2012-01-17 14:30:00,38.33,38.33,38.09,38.09,68300.0,35.3911,35.3911,35.1695,35.1695,68300.0
2012-01-17 15:00:00,38.1,38.1,37.98,38.04,112100.0,35.1787,35.1787,35.0679,35.1233,112100.0
2012-01-17 15:30:00,38.04,38.1,37.99,38.06,169600.0,35.1233,35.1787,35.0771,35.1418,169600.0
2012-01-18 09:30:00,37.84,38.05,37.79,37.98,74800.0,34.9386,35.1325,34.8925,35.0679,74800.0
2012-01-18 10:00:00,37.98,38.25,37.98,38.25,99100.0,35.0679,35.3172,35.0679,35.3172,99100.0
2012-01-18 10:30:00,38.24,38.29,38.12,38.14,72100.0,35.308,35.3541,35.1972,35.2156,72100.0
2012-01-18 11:00:00,38.14,38.18,38.02,38.03,75800.0,35.2156,35.2526,35.1048,35.1141,75800.0
2012-01-18 11:30:00,38.04,38.08,37.97,38.05,73700.0,35.1233,35.1602,35.0587,35.1325,73700.0
2012-01-18 12:00:00,38.05,38.19,38.03,38.15,66300.0,35.1325,35.2618,35.1141,35.2249,66300.0
2012-01-18 12:30:00,38.14,38.16,38.09,38.12,53700.0,35.2156,35.2341,35.1695,35.1972,53700.0
2012-01-18 13:00:00,38.12,38.14,38.09,38.14,26300.0,35.1972,35.2156,35.1695,35.2156,26300.0
2012-01-18 13:30:00,38.14,38.2,38.1,38.11,35900.0,35.2156,35.271,35.1787,35.1879,35900.0
2012-01-18 14:00:00,38.12,38.24,38.11,38.22,86200.0,35.1972,35.308,35.1879,35.2895,86200.0
2012-01-18 14:30:00,38.21,38.23,38.15,38.15,68900.0,35.2803,35.2987,35.2249,35.2249,68900.0
2012-01-18 15:00:00,38.15,38.3,38.03,38.28,161500.0,35.2249,35.3634,35.1141,35.3449,161500.0
2012-01-18 15:30:00,38.29,38.36,38.27,38.36,252700.0,35.3541,35.4188,35.3357,35.4188,252700.0
2012-01-19 09:30:00,38.47,38.53,38.29,38.5,82100.0,35.5203,35.5757,35.3541,35.548,82100.0
2012-01-19 10:00:00,38.5,38.5,38.37,38.41,55400.0,35.548,35.548,35.428,35.4649,55400.0
2012-01-19 10:30:00,38.41,38.48,38.39,38.43,57500.0,35.4649,35.5296,35.4465,35.4834,57500.0
2012-01-19 11:00:00,38.43,38.5,38.39,38.49,38100.0,35.4834,35.548,35.4465,35.5388,38100.0
2012-01-19 11:30:00,38.48,38.55,38.47,38.54,53000.0,35.5296,35.5942,35.5203,35.585,53000.0
2012-01-19 12:00:00,38.54,38.55,38.5,38.5,40600.0,35.585,35.5942,35.548,35.548,40600.0
2012-01-19 12:30:00,38.5,38.51,38.46,38.49,28400.0,35.548,35.5573,35.5111,35.5388,28400.0
2012-01-19 13:00:00,38.48,38.59,38.48,38.55,38700.0,35.5296,35.6311,35.5296,35.5942,38700.0
2012-01-19 13:30:00,38.55,38.56,38.48,38.49,29000.0,35.5942,35.6034,35.5296,35.5388,29000.0
2012-01-19 14:00:00,38.48,38.54,38.48,38.49,43200.0,35.5296,35.585,35.5296,35.5388,43200.0
2012-01-19 14:30:00,38.49,38.49,38.42,38.43,65200.0,35.5388,35.5388,35.4742,35.4834,65200.0
2012-01-19 15:00:00,38.44,38.51,38.42,38.45,104000.0,35.4926,35.5573,35.4742,35.5019,104000.0
2012-01-19 15:30:00,38.46,38.55,38.43,38.52,148800.0,35.5111,35.5942,35.4834,35.5665,148800.0
2012-01-20 09:30:00,38.5,38.63,38.34,38.57,269900.0,35.548,35.6681,35.4003,35.6127,269900.0
2012-01-20 10:00:00,38.57,38.57,38.39,38.45,54500.0,35.6127,35.6127,35.4465,35.5019,54500.0
2012-01-20 10:30:00,38.45,38.47,38.4,38.46,65200.0,35.5019,35.5203,35.4557,35.5111,65200.0
2012-01-20 11:00:00,38.47,38.56,38.45,38.55,50400.0,35.5203,35.6034,35.5019,35.5942,50400.0
2012-01-20 11:30:00,38.54,38.58,38.52,38.56,42800.0,35.585,35.6219,35.5665,35.6034,42800.0
2012-01-20 12:00:00,38.56,38.57,38.49,38.5,66700.0,35.6034,35.6127,35.5388,35.548,66700.0
2012-01-20 12:30:00,38.5,38.51,38.48,38.5,40000.0,35.548,35.5573,35.5296,35.548,40000.0
2012-01-20 13:00:00,38.5,38.58,38.5,38.57,38000.0,35.548,35.6219,35.548,35.6127,38000.0
2012-01-20 13:30:00,38.57,38.6,38.52,38.52,49900.0,35.6127,35.6404,35.5665,35.5665,49900.0
2012-01-20 14:00:00,38.53,38.54,38.5,38.51,48200.0,35.5757,35.585,35.548,35.5573,48200.0
2012-01-20 14:30:00,38.52,38.54,38.49,38.49,66200.0,35.5665,35.585,35.5388,35.5388,66200.0
2012-01-20 15:00:00,38.49,38.5,38.46,38.47,110800.0,35.5388,35.548,35.5111,35.5203,110800.0
2012-01-20 15:30:00,38.47,38.57,38.43,38.57,266100.0,35.5203,35.6127,35.4834,35.6127,266100.0
2012-01-23 09:30:00,38.55,38.77,38.41,38.75,61000.0,35.5942,35.7973,35.4649,35.7789,61000.0
2012-01-23 10:00:00,38.75,38.96,38.75,38.93,71000.0,35.7789,35.9728,35.7789,35.9451,71000.0
2012-01-23 10:30:00,38.92,39.0,38.9,38.99,88900.0,35.9358,36.0097,35.9174,36.0005,88900.0
2012-01-23 11:00:00,38.99,39.0,38.83,38.89,79100.0,36.0005,36.0097,35.8527,35.9081,79100.0
2012-01-23 11:30:00,38.9,38.94,38.69,38.7,54000.0,35.9174,35.9543,35.7235,35.7327,54000.0
2012-01-23 12:00:00,38.71,38.72,38.59,38.66,80000.0,35.7419,35.7512,35.6311,35.6958,80000.0
2012-01-23 12:30:00,38.66,38.68,38.6,38.6,34600.0,35.6958,35.7142,35.6404,35.6404,34600.0
2012-01-23 13:00:00,38.59,38.66,38.59,38.65,52500.0,35.6311,35.6958,35.6311,35.6865,52500.0
2012-01-23 13:30:00,38.64,38.72,38.63,38.72,113400.0,35.6773,35.7512,35.6681,35.7512,113400.0
2012-01-23 14:00:00,38.72,38.78,38.71,38.77,91400.0,35.7512,35.8066,35.7419,35.7973,91400.0
2012-01-23 14:30:00,38.77,38.81,38.7,38.8,102900.0,35.7973,35.8343,35.7327,35.825,102900.0
2012-01-23 15:00:00,38.8,38.91,38.77,38.9,73600.0,35.825,35.9266,35.7973,35.9174,73600.0
2012-01-23 15:30:00,38.91,39.03,38.89,38.95,230100.0,35.9266,36.0374,35.9081,35.9635,230100.0
2012-01-24 09:30:00,38.58,38.68,38.45,38.58,74400.0,35.6219,35.7142,35.5019,35.6219,74400.0
2012-01-24 10:00:00,38.56,38.65,38.43,38.43,108700.0,35.6034,35.6865,35.4834,35.4834,108700.0
2012-01-24 10:30:00,38.42,38.48,38.38,38.39,33400.0,35.4742,35.5296,35.4372,35.4465,33400.0
2012-01-24 11:00:00,38.39,38.51,38.35,38.5,49900.0,35.4465,35.5573,35.4095,35.548,49900.0
2012-01-24 11:30:00,38.49,38.54,38.45,38.49,40300.0,35.5388,35.585,35.5019,35.5388,40300.0
2012-01-24 12:00:00,38.49,38.55,38.47,38.49,27200.0,35.5388,35.5942,35.5203,35.5388,27200.0
2012-01-24 12:30:00,38.49,38.51,38.49,38.5,72800.0,35.5388,35.5573,35.5388,35.548,72800.0
2012-01-24 13:00:00,38.5,38.52,38.41,38.42,113900.0,35.548,35.5665,35.4649,35.4742,113900.0
2012-01-24 13:30:00,38.42,38.47,38.4,38.46,40400.0,35.4742,35.5203,35.4557,35.5111,40400.0
2012-01-24 14:00:00,38.46,38.51,38.46,38.49,48300.0,35.5111,35.5573,35.5111,35.5388,48300.0
2012-01-24 14:30:00,38.5,38.53,38.4,38.42,78000.0,35.548,35.5757,35.4557,35.4742,78000.0
2012-01-24 15:00:00,38.43,38.5,38.42,38.48,34200.0,35.4834,35.548,35.4742,35.5296,34200.0
2012-01-24 15:30:00,38.49,38.5,38.4,38.45,180900.0,35.5388,35.548,35.4557,35.5019,180900.0
2012-01-25 09:30:00,38.34,38.38,37.97,37.99,74300.0,35.4003,35.4372,35.0587,35.0771,74300.0
2012-01-25 10:00:00,38.0,38.09,37.97,38.0,151000.0,35.0864,35.1695,35.0587,35.0864,151000.0
2012-01-25 10:30:00,38.0,38.02,37.92,37.95,82500.0,35.0864,35.1048,35.0125,35.0402,82500.0
2012-01-25 11:00:00,37.95,37.99,37.91,37.95,54300.0,35.0402,35.0771,35.0033,35.0402,54300.0
2012-01-25 11:30:00,37.94,37.96,37.79,37.84,116300.0,35.031,35.0494,34.8925,34.9386,116300.0
2012-01-25 12:00:00,37.85,37.92,37.76,37.85,73500.0,34.9479,35.0125,34.8648,34.9479,73500.0
2012-01-25 12:30:00,37.84,37.92,37.75,37.75,112600.0,34.9386,35.0125,34.8555,34.8555,112600.0
2012-01-25 13:00:00,37.75,38.05,37.72,37.98,183800.0,34.8555,35.1325,34.8278,35.0679,183800.0
2012-01-25 13:30:00,37.98,38.25,37.98,38.25,200600.0,35.0679,35.3172,35.0679,35.3172,200600.0
2012-01-25 14:00:00,38.27,38.27,38.04,38.05,105700.0,35.3357,35.3357,35.1233,35.1325,105700.0
2012-01-25 14:30:00,38.06,38.21,38.02,38.15,126000.0,35.1418,35.2803,35.1048,35.2249,126000.0
2012-01-25 15:00:00,38.15,38.17,38.06,38.16,117000.0,35.2249,35.2433,35.1418,35.2341,117000.0
2012-01-25 15:30:00,38.15,38.26,38.15,38.18,255300.0,35.2249,35.3264,35.2249,35.2526,255300.0
2012-01-26 09:30:00,38.29,38.38,38.17,38.31,78600.0,35.3541,35.4372,35.2433,35.3726,78600.0
2012-01-26 10:00:00,38.3,38.3,38.0,38.0,69900.0,35.3634,35.3634,35.0864,35.0864,69900.0
2012-01-26 10:30:00,38.0,38.02,37.91,37.93,74200.0,35.0864,35.1048,35.0033,35.0217,74200.0
2012-01-26 11:00:00,37.93,38.04,37.92,38.04,86500.0,35.0217,35.1233,35.0125,35.1233,86500.0
2012-01-26 11:30:00,38.01,38.07,37.99,38.0,52200.0,35.0956,35.151,35.0771,35.0864,52200.0
2012-01-26 12:00:00,38.0,38.0,37.92,37.95,40400.0,35.0864,35.0864,35.0125,35.0402,40400.0
2012-01-26 12:30:00,37.95,38.03,37.95,38.03,22700.0,35.0402,35.1141,35.0402,35.1141,22700.0
2012-01-26 13:00:00,38.02,38.06,37.99,37.99,30500.0,35.1048,35.1418,35.0771,35.0771,30500.0
2012-01-26 13:30:00,37.99,37.99,37.84,37.87,58000.0,35.0771,35.0771,34.9386,34.9663,58000.0
2012-01-26 14:00:00,37.87,37.88,37.76,37.82,57900.0,34.9663,34.9756,34.8648,34.9202,57900.0
2012-01-26 14:30:00,37.82,37.88,37.8,37.81,68700.0,34.9202,34.9756,34.9017,34.9109,68700.0
2012-01-26 15:00:00,37.81,37.82,37.74,37.77,153100.0,34.9109,34.9202,34.8463,34.874,153100.0
2012-01-26 15:30:00,37.77,37.97,37.77,37.94,350100.0,34.874,35.0587,34.874,35.031,350100.0
2012-01-27 09:30:00,37.75,37.86,37.65,37.69,97200.0,34.8555,34.9571,34.7632,34.8001,97200.0
2012-01-27 10:00:00,37.7,37.73,37.59,37.69,135200.0,34.8094,34.8371,34.7078,34.8001,135200.0
2012-01-27 10:30:00,37.69,37.73,37.56,37.69,123900.0,34.8001,34.8371,34.6801,34.8001,123900.0
2012-01-27 11:00:00,37.71,37.73,37.62,37.64,60500.0,34.8186,34.8371,34.7355,34.754,60500.0
2012-01-27 11:30:00,37.65,37.7,37.61,37.68,75500.0,34.7632,34.8094,34.7263,34.7909,75500.0
2012-01-27 12:00:00,37.69,37.73,37.58,37.62,38000.0,34.8001,34.8371,34.6986,34.7355,38000.0
2012-01-27 12:30:00,37.63,37.66,37.54,37.56,40700.0,34.7447,34.7724,34.6616,34.6801,40700.0
2012-01-27 13:00:00,37.57,37.64,37.54,37.55,38400.0,34.6893,34.754,34.6616,34.6709,38400.0
2012-01-27 13:30:00,37.55,37.67,37.55,37.66,27700.0,34.6709,34.7817,34.6709,34.7724,27700.0
2012-01-27 14:00:00,37.67,37.7,37.59,37.6,46100.0,34.7817,34.8094,34.7078,34.717,46100.0
2012-01-27 14:30:00,37.6,37.66,37.6,37.64,57000.0,34.717,34.7724,34.717,34.754,57000.0
2012-01-27 15:00:00,37.64,37.77,37.61,37.75,69400.0,34.754,34.874,34.7263,34.8555,69400.0
2012-01-27 15:30:00,37.76,37.79,37.64,37.64,306700.0,34.8648,34.8925,34.754,34.754,306700.0
2012-01-30 09:30:00,37.29,37.35,37.04,37.21,80900.0,34.4308,34.4862,34.2,34.357,80900.0
2012-01-30 10:00:00,37.2,37.25,37.12,37.13,63500.0,34.3477,34.3939,34.2739,34.2831,63500.0
2012-01-30 10:30:00,37.12,37.24,37.12,37.2,46700.0,34.2739,34.3847,34.2739,34.3477,46700.0
2012-01-30 11:00:00,37.2,37.24,37.13,37.13,52600.0,34.3477,34.3847,34.2831,34.2831,52600.0
2012-01-30 11:30:00,37.13,37.21,37.13,37.16,53700.0,34.2831,34.357,34.2831,34.3108,53700.0
2012-01-30 12:00:00,37.17,37.17,37.11,37.13,41100.0,34.32,34.32,34.2646,34.2831,41100.0
2012-01-30 12:30:00,37.14,37.16,37.09,37.16,38900.0,34.2923,34.3108,34.2462,34.3108,38900.0
2012-01-30 13:00:00,37.16,37.29,37.15,37.29,268600.0,34.3108,34.4308,34.3016,34.4308,268600.0
2012-01-30 13:30:00,37.29,37.35,37.28,37.34,67700.0,34.4308,34.4862,34.4216,34.477,67700.0
2012-01-30 14:00:00,37.34,37.37,37.31,37.35,69000.0,34.477,34.5047,34.4493,34.4862,69000.0
2012-01-30 14:30:00,37.36,37.45,37.31,37.36,92400.0,34.4955,34.5786,34.4493,34.4955,92400.0
2012-01-30 15:00:00,37.37,37.39,37.28,37.39,76400.0,34.5047,34.5232,34.4216,34.5232,76400.0
2012-01-30 15:30:00,37.39,37.42,37.28,37.33,328900.0,34.5232,34.5509,34.4216,34.4678,328900.0
2012-01-31 09:30:00,37.47,37.55,37.32,37.34,182500.0,34.597,34.6709,34.4585,34.477,182500.0
2012-01-31 10:00:00,37.34,37.35,37.14,37.15,84600.0,34.477,34.4862,34.2923,34.3016,84600.0
2012-01-31 10:30:00,37.15,37.17,37.02,37.1,85500.0,34.3016,34.32,34.1815,34.2554,85500.0
2012-01-31 11:00:00,37.11,37.15,37.08,37.11,46100.0,34.2646,34.3016,34.2369,34.2646,46100.0
2012-01-31 11:30:00,37.11,37.17,37.08,37.13,48200.0,34.2646,34.32,34.2369,34.2831,48200.0
2012-01-31 12:00:00,37.13,37.19,37.12,37.19,45600.0,34.2831,34.3385,34.2739,34.3385,45600.0
2012-01-31 12:30:00,37.18,37.24,37.18,37.24,45300.0,34.3293,34.3847,34.3293,34.3847,45300.0
2012-01-31 13:00:00,37.24,37.26,37.2,37.24,32600.0,34.3847,34.4031,34.3477,34.3847,32600.0
2012-01-31 13:30:00,37.23,37.23,37.12,37.13,47600.0,34.3754,34.3754,34.2739,34.2831,47600.0
2012-01-31 14:00:00,37.13,37.24,37.12,37.23,33900.0,34.2831,34.3847,34.2739,34.3754,33900.0
2012-01-31 14:30:00,37.24,37.28,37.2,37.28,31300.0,34.3847,34.4216,34.3477,34.4216,31300.0
2012-01-31 15:00:00,37.27,37.32,37.23,37.31,75000.0,34.4124,34.4585,34.3754,34.4493,75000.0
2012-01-31 15:30:00,37.3,37.35,37.25,37.3,330800.0,34.4401,34.4862,34.3939,34.4401,330800.0
2012-02-01 09:30:00,37.69,37.69,37.4,37.49,225800.0,34.8001,34.8001,34.5324,34.6155,225800.0
2012-02-01 10:00:00,37.5,37.66,37.48,37.51,186000.0,34.6247,34.7724,34.6063,34.634,186000.0
2012-02-01 10:30:00,37.51,37.54,37.43,37.52,142900.0,34.634,34.6616,34.5601,34.6432,142900.0
2012-02-01 11:00:00,37.53,37.54,37.44,37.48,111200.0,34.6524,34.6616,34.5693,34.6063,111200.0
2012-02-01 11:30:00,37.48,37.63,37.47,37.6,69000.0,34.6063,34.7447,34.597,34.717,69000.0
2012-02-01 12:00:00,37.59,37.79,37.59,37.78,53900.0,34.7078,34.8925,34.7078,34.8832,53900.0
2012-02-01 12:30:00,37.78,37.83,37.76,37.8,61700.0,34.8832,34.9294,34.8648,34.9017,61700.0
2012-02-01 13:00:00,37.82,37.88,37.82,37.86,39800.0,34.9202,34.9756,34.9202,34.9571,39800.0
2012-02-01 13:30:00,37.86,37.94,37.85,37.87,54800.0,34.9571,35.031,34.9479,34.9663,54800.0
2012-02-01 14:00:00,37.87,37.91,37.86,37.9,28500.0,34.9663,35.0033,34.9571,34.994,28500.0
2012-02-01 14:30:00,37.91,37.93,37.85,37.87,62100.0,35.0033,35.0217,34.9479,34.9663,62100.0
2012-02-01 15:00:00,37.88,37.94,37.86,37.86,73300.0,34.9756,35.031,34.9571,34.9571,73300.0
2012-02-01 15:30:00,37.87,37.9,37.79,37.83,273400.0,34.9663,34.994,34.8925,34.9294,273400.0
2012-02-02 09:30:00,37.96,38.08,37.88,37.93,69800.0,35.0494,35.1602,34.9756,35.0217,69800.0
2012-02-02 10:00:00,37.92,38.04,37.9,38.01,59300.0,35.0125,35.1233,34.994,35.0956,59300.0
2012-02-02 10:30:00,38.01,38.13,38.0,38.05,47600.0,35.0956,35.2064,35.0864,35.1325,47600.0
2012-02-02 11:00:00,38.06,38.14,38.06,38.11,33300.0,35.1418,35.2156,35.1418,35.1879,33300.0
2012-02-02 11:30:00,38.11,38.11,37.95,38.02,37900.0,35.1879,35.1879,35.0402,35.1048,37900.0
2012-02-02 12:00:00,38.02,38.02,37.94,37.96,52100.0,35.1048,35.1048,35.031,35.0494,52100.0
2012-02-02 12:30:00,37.96,38.03,37.93,38.01,53200.0,35.0494,35.1141,35.0217,35.0956,53200.0
2012-02-02 13:00:00,38.02,38.03,37.9,37.91,85600.0,35.1048,35.1141,34.994,35.0033,85600.0
2012-02-02 13:30:00,37.91,37.92,37.86,37.88,49100.0,35.0033,35.0125,34.9571,34.9756,49100.0
2012-02-02 14:00:00,37.88,37.88,37.83,37.86,53700.0,34.9756,34.9756,34.9294,34.9571,53700.0
2012-02-02 14:30:00,37.86,37.89,37.78,37.89,92600.0,34.9571,34.9848,34.8832,34.9848,92600.0
2012-02-02 15:00:00,37.89,38.02,37.86,38.0,101200.0,34.9848,35.1048,34.9571,35.0864,101200.0
2012-02-02 15:30:00,38.0,38.06,37.95,37.99,157200.0,35.0864,35.1418,35.0402,35.0771,157200.0
2012-02-03 09:30:00,38.44,38.5,38.23,38.3,115200.0,35.4926,35.548,35.2987,35.3634,115200.0
2012-02-03 10:00:00,38.31,38.56,38.31,38.53,104500.0,35.3726,35.6034,35.3726,35.5757,104500.0
2012-02-03 10:30:00,38.53,38.56,38.47,38.47,81600.0,35.5757,35.6034,35.5203,35.5203,81600.0
2012-02-03 11:00:00,38.47,38.55,38.43,38.52,73100.0,35.5203,35.5942,35.4834,35.5665,73100.0
2012-02-03 11:30:00,38.53,38.55,38.49,38.49,52400.0,35.5757,35.5942,35.5388,35.5388,52400.0
2012-02-03 12:00:00,38.49,38.53,38.48,38.53,64600.0,35.5388,35.5757,35.5296,35.5757,64600.0
2012-02-03 12:30:00,38.52,38.59,38.51,38.55,57500.0,35.5665,35.6311,35.5573,35.5942,57500.0
2012-02-03 13:00:00,38.56,38.59,38.52,38.52,49100.0,35.6034,35.6311,35.5665,35.5665,49100.0
2012-02-03 13:30:00,38.52,38.52,38.47,38.5,78600.0,35.5665,35.5665,35.5203,35.548,78600.0
2012-02-03 14:00:00,38.5,38.57,38.49,38.56,73200.0,35.548,35.6127,35.5388,35.6034,73200.0
2012-02-03 14:30:00,38.56,38.58,38.5,38.52,74300.0,35.6034,35.6219,35.548,35.5665,74300.0
2012-02-03 15:00:00,38.53,38.53,38.49,38.5,87500.0,35.5757,35.5757,35.5388,35.548,87500.0
2012-02-03 15:30:00,38.5,38.6,38.42,38.59,510800.0,35.548,35.6404,35.4742,35.6311,510800.0
2012-02-06 09:30:00,38.24,38.39,38.0,38.26,173000.0,35.308,35.4465,35.0864,35.3264,173000.0
2012-02-06 10:00:00,38.25,38.43,38.21,38.31,111000.0,35.3172,35.4834,35.2803,35.3726,111000.0
2012-02-06 10:30:00,38.3,38.44,38.25,38.41,95700.0,35.3634,35.4926,35.3172,35.4649,95700.0
2012-02-06 11:00:00,38.42,38.49,38.38,38.42,71600.0,35.4742,35.5388,35.4372,35.4742,71600.0
2012-02-06 11:30:00,38.42,38.43,38.23,38.35,66300.0,35.4742,35.4834,35.2987,35.4095,66300.0
2012-02-06 12:00:00,38.34,38.39,38.25,38.26,46200.0,35.4003,35.4465,35.3172,35.3264,46200.0
2012-02-06 12:30:00,38.26,38.32,38.24,38.29,50200.0,35.3264,35.3818,35.308,35.3541,50200.0
2012-02-06 13:00:00,38.29,38.29,38.14,38.14,49700.0,35.3541,35.3541,35.2156,35.2156,49700.0
2012-02-06 13:30:00,38.14,38.21,38.08,38.1,85100.0,35.2156,35.2803,35.1602,35.1787,85100.0
2012-02-06 14:00:00,38.1,38.3,38.09,38.25,76100.0,35.1787,35.3634,35.1695,35.3172,76100.0
2012-02-06 14:30:00,38.24,38.35,38.24,38.3,85800.0,35.308,35.4095,35.308,35.3634,85800.0
2012-02-06 15:00:00,38.31,38.33,38.24,38.29,97300.0,35.3726,35.3911,35.308,35.3541,97300.0
2012-02-06 15:30:00,38.29,38.38,38.28,38.35,231800.0,35.3541,35.4372,35.3449,35.4095,231800.0
2012-02-07 09:30:00,38.06,38.29,38.02,38.05,124100.0,35.1418,35.3541,35.1048,35.1325,124100.0
2012-02-07 10:00:00,38.04,38.17,38.02,38.16,128700.0,35.1233,35.2433,35.1048,35.2341,128700.0
2012-02-07 10:30:00,38.16,38.26,38.12,38.26,40200.0,35.2341,35.3264,35.1972,35.3264,40200.0
2012-02-07 11:00:00,38.25,38.34,38.25,38.34,44300.0,35.3172,35.4003,35.3172,35.4003,44300.0
2012-02-07 11:30:00,38.34,38.38,38.29,38.32,40600.0,35.4003,35.4372,35.3541,35.3818,40600.0
2012-02-07 12:00:00,38.31,38.34,38.29,38.34,21900.0,35.3726,35.4003,35.3541,35.4003,21900.0
2012-02-07 12:30:00,38.33,38.42,38.3,38.4,21500.0,35.3911,35.4742,35.3634,35.4557,21500.0
2012-02-07 13:00:00,38.41,38.44,38.32,38.36,52500.0,35.4649,35.4926,35.3818,35.4188,52500.0
2012-02-07 13:30:00,38.35,38.46,38.33,38.43,31300.0,35.4095,35.5111,35.3911,35.4834,31300.0
2012-02-07 14:00:00,38.44,38.46,38.39,38.4,36500.0,35.4926,35.5111,35.4465,35.4557,36500.0
2012-02-07 14:30:00,38.39,38.45,38.38,38.39,39300.0,35.4465,35.5019,35.4372,35.4465,39300.0
2012-02-07 15:00:00,38.39,38.41,38.34,38.38,109100.0,35.4465,35.4649,35.4003,35.4372,109100.0
2012-02-07 15:30:00,38.38,38.43,38.35,38.38,140600.0,35.4372,35.4834,35.4095,35.4372,140600.0
2012-02-08 09:30:00,38.36,38.56,38.25,38.48,58500.0,35.4188,35.6034,35.3172,35.5296,58500.0
2012-02-08 10:00:00,38.49,38.55,38.35,38.44,92400.0,35.5388,35.5942,35.4095,35.4926,92400.0
2012-02-08 10:30:00,38.44,38.45,38.28,38.3,49200.0,35.4926,35.5019,35.3449,35.3634,49200.0
2012-02-08 11:00:00,38.29,38.37,38.29,38.37,99400.0,35.3541,35.428,35.3541,35.428,99400.0
2012-02-08 11:30:00,38.37,38.48,38.36,38.45,80500.0,35.428,35.5296,35.4188,35.5019,80500.0
2012-02-08 12:00:00,38.46,38.47,38.37,38.4,35300.0,35.5111,35.5203,35.428,35.4557,35300.0
2012-02-08 12:30:00,38.4,38.5,38.39,38.5,33400.0,35.4557,35.548,35.4465,35.548,33400.0
2012-02-08 13:00:00,38.49,38.54,38.47,38.54,25200.0,35.5388,35.585,35.5203,35.585,25200.0
2012-02-08 13:30:00,38.53,38.57,38.5,38.5,28000.0,35.5757,35.6127,35.548,35.548,28000.0
2012-02-08 14:00:00,38.49,38.51,38.44,38.47,39700.0,35.5388,35.5573,35.4926,35.5203,39700.0
2012-02-08 14:30:00,38.46,38.52,38.45,38.48,28700.0,35.5111,35.5665,35.5019,35.5296,28700.0
2012-02-08 15:00:00,38.47,38.49,38.44,38.46,44600.0,35.5203,35.5388,35.4926,35.5111,44600.0
2012-02-08 15:30:00,38.46,38.49,38.42,38.47,96200.0,35.5111,35.5388,35.4742,35.5203,96200.0
2012-02-09 09:30:00,38.55,38.7,38.36,38.36,75200.0,35.5942,35.7327,35.4188,35.4188,75200.0
2012-02-09 10:00:00,38.36,38.36,38.09,38.12,82800.0,35.4188,35.4188,35.1695,35.1972,82800.0
2012-02-09 10:30:00,38.12,38.17,38.09,38.13,71000.0,35.1972,35.2433,35.1695,35.2064,71000.0
2012-02-09 11:00:00,38.13,38.16,38.09,38.1,74500.0,35.2064,35.2341,35.1695,35.1787,74500.0
2012-02-09 11:30:00,38.1,38.24,38.08,38.23,60300.0,35.1787,35.308,35.1602,35.2987,60300.0
2012-02-09 12:00:00,38.24,38.3,38.24,38.26,39100.0,35.308,35.3634,35.308,35.3264,39100.0
2012-02-09 12:30:00,38.27,38.34,38.24,38.32,26800.0,35.3357,35.4003,35.308,35.3818,26800.0
2012-02-09 13:00:00,38.32,38.4,38.32,38.39,24900.0,35.3818,35.4557,35.3818,35.4465,24900.0
2012-02-09 13:30:00,38.4,38.44,38.38,38.41,18600.0,35.4557,35.4926,35.4372,35.4649,18600.0
2012-02-09 14:00:00,38.42,38.44,38.38,38.42,26800.0,35.4742,35.4926,35.4372,35.4742,26800.0
2012-02-09 14:30:00,38.42,38.44,38.33,38.34,32400.0,35.4742,35.4926,35.3911,35.4003,32400.0
2012-02-09 15:00:00,38.34,38.36,38.27,38.29,62600.0,35.4003,35.4188,35.3357,35.3541,62600.0
2012-02-09 15:30:00,38.3,38.3,38.15,38.2,164400.0,35.3634,35.3634,35.2249,35.271,164400.0
2012-02-10 09:30:00,38.0,38.07,37.74,37.87,113200.0,35.0864,35.151,34.8463,34.9663,113200.0
2012-02-10 10:00:00,37.87,37.9,37.8,37.85,97400.0,34.9663,34.994,34.9017,34.9479,97400.0
2012-02-10 10:30:00,37.84,37.85,37.8,37.84,70000.0,34.9386,34.9479,34.9017,34.9386,70000.0
2012-02-10 11:00:00,37.84,37.93,37.81,37.91,52900.0,34.9386,35.0217,34.9109,35.0033,52900.0
2012-02-10 11:30:00,37.9,38.05,37.89,38.0,51200.0,34.994,35.1325,34.9848,35.0864,51200.0
2012-02-10 12:00:00,37.99,38.0,37.97,37.98,35900.0,35.0771,35.0864,35.0587,35.0679,35900.0
2012-02-10 12:30:00,37.98,38.05,37.95,38.05,38800.0,35.0679,35.1325,35.0402,35.1325,38800.0
2012-02-10 13:00:00,38.05,38.07,38.04,38.04,33600.0,35.1325,35.151,35.1233,35.1233,33600.0
2012-02-10 13:30:00,38.03,38.06,37.99,37.99,57400.0,35.1141,35.1418,35.0771,35.0771,57400.0
2012-02-10 14:00:00,37.98,38.0,37.95,37.97,46700.0,35.0679,35.0864,35.0402,35.0587,46700.0
2012-02-10 14:30:00,37.97,38.0,37.96,37.99,40800.0,35.0587,35.0864,35.0494,35.0771,40800.0
2012-02-10 15:00:00,37.99,38.03,37.96,38.01,92900.0,35.0771,35.1141,35.0494,35.0956,92900.0
2012-02-10 15:30:00,38.01,38.13,37.98,38.12,305500.0,35.0956,35.2064,35.0679,35.1972,305500.0
2012-02-13 09:30:00,38.3,38.48,38.3,38.43,48000.0,35.3634,35.5296,35.3634,35.4834,48000.0
2012-02-13 10:00:00,38.43,38.49,38.35,38.35,50100.0,35.4834,35.5388,35.4095,35.4095,50100.0
2012-02-13 10:30:00,38.36,38.39,38.29,38.38,36600.0,35.4188,35.4465,35.3541,35.4372,36600.0
2012-02-13 11:00:00,38.36,38.37,38.28,38.32,27000.0,35.4188,35.428,35.3449,35.3818,27000.0
2012-02-13 11:30:00,38.33,38.4,38.32,38.36,41400.0,35.3911,35.4557,35.3818,35.4188,41400.0
2012-02-13 12:00:00,38.37,38.41,38.37,38.38,12500.0,35.428,35.4649,35.428,35.4372,12500.0
2012-02-13 12:30:00,38.37,38.37,38.29,38.36,27800.0,35.428,35.428,35.3541,35.4188,27800.0
2012-02-13 13:00:00,38.36,38.39,38.36,38.39,13000.0,35.4188,35.4465,35.4188,35.4465,13000.0
2012-02-13 13:30:00,38.38,38.42,38.36,38.37,20200.0,35.4372,35.4742,35.4188,35.428,20200.0
2012-02-13 14:00:00,38.37,38.4,38.36,38.37,18000.0,35.428,35.4557,35.4188,35.428,18000.0
2012-02-13 14:30:00,38.38,38.4,38.36,38.37,18600.0,35.4372,35.4557,35.4188,35.428,18600.0
2012-02-13 15:00:00,38.37,38.38,38.34,38.36,46800.0,35.428,35.4372,35.4003,35.4188,46800.0
2012-02-13 15:30:00,38.36,38.42,38.32,38.42,153600.0,35.4188,35.4742,35.3818,35.4742,153600.0
2012-02-14 09:30:00,38.23,38.32,38.14,38.15,54100.0,35.2987,35.3818,35.2156,35.2249,54100.0
2012-02-14 10:00:00,38.15,38.18,38.04,38.14,69100.0,35.2249,35.2526,35.1233,35.2156,69100.0
2012-02-14 10:30:00,38.13,38.17,38.09,38.1,42800.0,35.2064,35.2433,35.1695,35.1787,42800.0
2012-02-14 11:00:00,38.1,38.17,38.07,38.15,40400.0,35.1787,35.2433,35.151,35.2249,40400.0
2012-02-14 11:30:00,38.13,38.18,38.11,38.12,24200.0,35.2064,35.2526,35.1879,35.1972,24200.0
2012-02-14 12:00:00,38.12,38.15,38.08,38.08,16900.0,35.1972,35.2249,35.1602,35.1602,16900.0
2012-02-14 12:30:00,38.08,38.12,38.05,38.06,25100.0,35.1602,35.1972,35.1325,35.1418,25100.0
2012-02-14 13:00:00,38.06,38.06,37.98,38.03,25100.0,35.1418,35.1418,35.0679,35.1141,25100.0
2012-02-14 13:30:00,38.03,38.08,38.0,38.05,48500.0,35.1141,35.1602,35.0864,35.1325,48500.0
2012-02-14 14:00:00,38.05,38.08,37.95,37.95,36900.0,35.1325,35.1602,35.0402,35.0402,36900.0
2012-02-14 14:30:00,37.95,37.95,37.86,37.91,68000.0,35.0402,35.0402,34.9571,35.0033,68000.0
2012-02-14 15:00:00,37.92,37.98,37.82,37.86,63600.0,35.0125,35.0679,34.9202,34.9571,63600.0
2012-02-14 15:30:00,37.85,38.15,37.83,38.14,218200.0,34.9479,35.2249,34.9294,35.2156,218200.0
2012-02-15 09:30:00,38.25,38.39,38.11,38.14,65600.0,35.3172,35.4465,35.1879,35.2156,65600.0
2012-02-15 10:00:00,38.14,38.19,37.97,37.98,100700.0,35.2156,35.2618,35.0587,35.0679,100700.0
2012-02-15 10:30:00,37.98,38.02,37.94,37.94,46500.0,35.0679,35.1048,35.031,35.031,46500.0
2012-02-15 11:00:00,37.95,38.04,37.92,38.04,30800.0,35.0402,35.1233,35.0125,35.1233,30800.0
2012-02-15 11:30:00,38.03,38.09,37.99,38.05,25300.0,35.1141,35.1695,35.0771,35.1325,25300.0
2012-02-15 12:00:00,38.05,38.13,38.04,38.13,30800.0,35.1325,35.2064,35.1233,35.2064,30800.0
2012-02-15 12:30:00,38.13,38.16,38.07,38.09,96200.0,35.2064,35.2341,35.151,35.1695,96200.0
2012-02-15 13:00:00,38.07,38.08,37.97,37.97,43300.0,35.151,35.1602,35.0587,35.0587,43300.0
2012-02-15 13:30:00,37.98,37.99,37.85,37.91,30900.0,35.0679,35.0771,34.9479,35.0033,30900.0
2012-02-15 14:00:00,37.91,37.93,37.73,37.78,85800.0,35.0033,35.0217,34.8371,34.8832,85800.0
2012-02-15 14:30:00,37.78,37.78,37.65,37.65,83700.0,34.8832,34.8832,34.7632,34.7632,83700.0
2012-02-15 15:00:00,37.65,37.69,37.6,37.64,112500.0,34.7632,34.8001,34.717,34.754,112500.0
2012-02-15 15:30:00,37.65,37.71,37.58,37.6,216600.0,34.7632,34.8186,34.6986,34.717,216600.0
2012-02-16 09:30:00,37.64,37.82,37.59,37.75,128700.0,34.754,34.9202,34.7078,34.8555,128700.0
2012-02-16 10:00:00,37.75,37.85,37.75,37.83,85700.0,34.8555,34.9479,34.8555,34.9294,85700.0
2012-02-16 10:30:00,37.84,37.93,37.84,37.9,56400.0,34.9386,35.0217,34.9386,34.994,56400.0
2012-02-16 11:00:00,37.89,37.9,37.81,37.85,64100.0,34.9848,34.994,34.9109,34.9479,64100.0
2012-02-16 11:30:00,37.84,37.98,37.78,37.95,73200.0,34.9386,35.0679,34.8832,35.0402,73200.0
2012-02-16 12:00:00,37.95,37.97,37.91,37.91,74500.0,35.0402,35.0587,35.0033,35.0033,74500.0
2012-02-16 12:30:00,37.92,37.99,37.92,37.99,45100.0,35.0125,35.0771,35.0125,35.0771,45100.0
2012-02-16 13:00:00,37.99,38.05,37.99,38.03,60300.0,35.0771,35.1325,35.0771,35.1141,60300.0
2012-02-16 13:30:00,38.04,38.07,37.98,37.98,48200.0,35.1233,35.151,35.0679,35.0679,48200.0
2012-02-16 14:00:00,37.99,38.03,37.99,38.03,53500.0,35.0771,35.1141,35.0771,35.1141,53500.0
2012-02-16 14:30:00,38.03,38.07,38.03,38.05,57800.0,35.1141,35.151,35.1141,35.1325,57800.0
2012-02-16 15:00:00,38.05,38.08,37.96,37.98,74600.0,35.1325,35.1602,35.0494,35.0679,74600.0
2012-02-16 15:30:00,37.98,38.1,37.95,38.05,231700.0,35.0679,35.1787,35.0402,35.1325,231700.0
2012-02-17 09:30:00,38.28,38.3,38.1,38.29,265800.0,35.3449,35.3634,35.1787,35.3541,265800.0
2012-02-17 10:00:00,38.27,38.34,38.15,38.33,44400.0,35.3357,35.4003,35.2249,35.3911,44400.0
2012-02-17 10:30:00,38.33,38.33,38.12,38.12,58500.0,35.3911,35.3911,35.1972,35.1972,58500.0
2012-02-17 11:00:00,38.13,38.18,38.1,38.18,29300.0,35.2064,35.2526,35.1787,35.2526,29300.0
2012-02-17 11:30:00,38.19,38.29,38.17,38.28,24200.0,35.2618,35.3541,35.2433,35.3449,24200.0
2012-02-17 12:00:00,38.28,38.34,38.27,38.33,24100.0,35.3449,35.4003,35.3357,35.3911,24100.0
2012-02-17 12:30:00,38.33,38.39,38.33,38.38,26100.0,35.3911,35.4465,35.3911,35.4372,26100.0
2012-02-17 13:00:00,38.39,38.43,38.38,38.41,24900.0,35.4465,35.4834,35.4372,35.4649,24900.0
2012-02-17 13:30:00,38.4,38.4,38.29,38.3,44700.0,35.4557,35.4557,35.3541,35.3634,44700.0
2012-02-17 14:00:00,38.3,38.35,38.29,38.35,22100.0,35.3634,35.4095,35.3541,35.4095,22100.0
2012-02-17 14:30:00,38.35,38.41,38.35,38.41,22300.0,35.4095,35.4649,35.4095,35.4649,22300.0
2012-02-17 15:00:00,38.41,38.51,38.38,38.5,61100.0,35.4649,35.5573,35.4372,35.548,61100.0
2012-02-17 15:30:00,38.49,38.5,38.21,38.28,353800.0,35.5388,35.548,35.2803,35.3449,353800.0
2012-02-21 09:30:00,38.36,38.42,38.3,38.33,82300.0,35.4188,35.4742,35.3634,35.3911,82300.0
2012-02-21 10:00:00,38.34,38.38,38.29,38.38,38100.0,35.4003,35.4372,35.3541,35.4372,38100.0
2012-02-21 10:30:00,38.37,38.45,38.37,38.45,39600.0,35.428,35.5019,35.428,35.5019,39600.0
2012-02-21 11:00:00,38.45,38.52,38.43,38.51,43900.0,35.5019,35.5665,35.4834,35.5573,43900.0
2012-02-21 11:30:00,38.52,38.52,38.48,38.51,33400.0,35.5665,35.5665,35.5296,35.5573,33400.0
2012-02-21 12:00:00,38.51,38.63,38.51,38.62,34500.0,35.5573,35.6681,35.5573,35.6588,34500.0
2012-02-21 12:30:00,38.63,38.64,38.6,38.63,19100.0,35.6681,35.6773,35.6404,35.6681,19100.0
2012-02-21 13:00:00,38.62,38.62,38.55,38.61,35500.0,35.6588,35.6588,35.5942,35.6496,35500.0
2012-02-21 13:30:00,38.61,38.64,38.53,38.53,35200.0,35.6496,35.6773,35.5757,35.5757,35200.0
2012-02-21 14:00:00,38.54,38.54,38.47,38.5,91000.0,35.585,35.585,35.5203,35.548,91000.0
2012-02-21 14:30:00,38.51,38.55,38.49,38.54,168200.0,35.5573,35.5942,35.5388,35.585,168200.0
2012-02-21 15:00:00,38.54,38.6,38.53,38.6,163400.0,35.585,35.6404,35.5757,35.6404,163400.0
2012-02-21 15:30:00,38.59,38.74,38.57,38.71,253900.0,35.6311,35.7696,35.6127,35.7419,253900.0
2012-02-22 09:30:00,38.8,38.89,38.7,38.87,70000.0,35.825,35.9081,35.7327,35.8897,70000.0
2012-02-22 10:00:00,38.87,39.03,38.81,38.9,69000.0,35.8897,36.0374,35.8343,35.9174,69000.0
2012-02-22 10:30:00,38.88,38.88,38.77,38.82,61000.0,35.8989,35.8989,35.7973,35.8435,61000.0
2012-02-22 11:00:00,38.82,38.87,38.79,38.83,55500.0,35.8435,35.8897,35.8158,35.8527,55500.0
2012-02-22 11:30:00,38.82,38.84,38.75,38.8,86100.0,35.8435,35.862,35.7789,35.825,86100.0
2012-02-22 12:00:00,38.79,38.79,38.74,38.74,36900.0,35.8158,35.8158,35.7696,35.7696,36900.0
2012-02-22 12:30:00,38.75,38.75,38.7,38.7,8900.0,35.7789,35.7789,35.7327,35.7327,8900.0
2012-02-22 13:00:00,38.7,38.86,38.67,38.84,43400.0,35.7327,35.8804,35.705,35.862,43400.0
2012-02-22 13:30:00,38.83,38.83,38.78,38.81,29700.0,35.8527,35.8527,35.8066,35.8343,29700.0
2012-02-22 14:00:00,38.8,38.84,38.78,38.81,54400.0,35.825,35.862,35.8066,35.8343,54400.0
2012-02-22 14:30:00,38.82,38.86,38.79,38.81,62700.0,35.8435,35.8804,35.8158,35.8343,62700.0
2012-02-22 15:00:00,38.79,38.8,38.69,38.72,64900.0,35.8158,35.825,35.7235,35.7512,64900.0
2012-02-22 15:30:00,38.72,38.76,38.68,38.71,293600.0,35.7512,35.7881,35.7142,35.7419,293600.0
2012-02-23 09:30:00,38.66,38.88,38.66,38.77,109400.0,35.6958,35.8989,35.6958,35.7973,109400.0
2012-02-23 10:00:00,38.75,38.93,38.75,38.93,58300.0,35.7789,35.9451,35.7789,35.9451,58300.0
2012-02-23 10:30:00,38.92,39.05,38.87,39.03,34600.0,35.9358,36.0559,35.8897,36.0374,34600.0
2012-02-23 11:00:00,39.03,39.1,39.01,39.1,76000.0,36.0374,36.102,36.0189,36.102,76000.0
2012-02-23 11:30:00,39.09,39.09,39.05,39.09,48700.0,36.0928,36.0928,36.0559,36.0928,48700.0
2012-02-23 12:00:00,39.09,39.13,39.07,39.13,40300.0,36.0928,36.1297,36.0743,36.1297,40300.0
2012-02-23 12:30:00,39.12,39.16,39.07,39.11,45100.0,36.1205,36.1574,36.0743,36.1113,45100.0
2012-02-23 13:00:00,39.1,39.14,39.07,39.13,42700.0,36.102,36.139,36.0743,36.1297,42700.0
2012-02-23 13:30:00,39.12,39.19,39.11,39.19,40700.0,36.1205,36.1851,36.1113,36.1851,40700.0
2012-02-23 14:00:00,39.19,39.22,39.16,39.16,57100.0,36.1851,36.2128,36.1574,36.1574,57100.0
2012-02-23 14:30:00,39.16,39.18,39.11,39.12,48400.0,36.1574,36.1759,36.1113,36.1205,48400.0
2012-02-23 15:00:00,39.11,39.16,39.07,39.09,93100.0,36.1113,36.1574,36.0743,36.0928,93100.0
2012-02-23 15:30:00,39.09,39.18,39.07,39.16,261400.0,36.0928,36.1759,36.0743,36.1574,261400.0
2012-02-24 09:30:00,39.16,39.25,39.04,39.19,68900.0,36.1574,36.2405,36.0466,36.1851,68900.0
2012-02-24 10:00:00,39.19,39.22,39.09,39.13,50600.0,36.1851,36.2128,36.0928,36.1297,50600.0
2012-02-24 10:30:00,39.13,39.17,39.09,39.11,34600.0,36.1297,36.1667,36.0928,36.1113,34600.0
2012-02-24 11:00:00,39.12,39.23,39.11,39.22,32500.0,36.1205,36.2221,36.1113,36.2128,32500.0
2012-02-24 11:30:00,39.22,39.32,39.2,39.31,38200.0,36.2128,36.3052,36.1944,36.2959,38200.0
2012-02-24 12:00:00,39.31,39.33,39.28,39.28,29000.0,36.2959,36.3144,36.2682,36.2682,29000.0
2012-02-24 12:30:00,39.28,39.33,39.27,39.27,28400.0,36.2682,36.3144,36.259,36.259,28400.0
2012-02-24 13:00:00,39.28,39.32,39.27,39.28,71500.0,36.2682,36.3052,36.259,36.2682,71500.0
2012-02-24 13:30:00,39.27,39.29,39.22,39.23,59700.0,36.259,36.2775,36.2128,36.2221,59700.0
2012-02-24 14:00:00,39.24,39.25,39.13,39.14,57700.0,36.2313,36.2405,36.1297,36.139,57700.0
2012-02-24 14:30:00,39.13,39.14,39.04,39.06,57700.0,36.1297,36.139,36.0466,36.0651,57700.0
2012-02-24 15:00:00,39.07,39.11,39.07,39.08,63200.0,36.0743,36.1113,36.0743,36.0836,63200.0
2012-02-24 15:30:00,39.09,39.12,39.04,39.12,191500.0,36.0928,36.1205,36.0466,36.1205,191500.0
2012-02-27 09:30:00,38.78,38.98,38.77,38.89,103900.0,35.8066,35.9912,35.7973,35.9081,103900.0
2012-02-27 10:00:00,38.89,39.07,38.8,39.06,77900.0,35.9081,36.0743,35.825,36.0651,77900.0
2012-02-27 10:30:00,39.06,39.13,39.01,39.04,32300.0,36.0651,36.1297,36.0189,36.0466,32300.0
2012-02-27 11:00:00,39.05,39.18,39.04,39.1,49400.0,36.0559,36.1759,36.0466,36.102,49400.0
2012-02-27 11:30:00,39.11,39.16,39.1,39.13,26900.0,36.1113,36.1574,36.102,36.1297,26900.0
2012-02-27 12:00:00,39.13,39.21,39.12,39.2,48500.0,36.1297,36.2036,36.1205,36.1944,48500.0
2012-02-27 12:30:00,39.2,39.32,39.2,39.28,38000.0,36.1944,36.3052,36.1944,36.2682,38000.0
2012-02-27 13:00:00,39.27,39.31,39.26,39.27,37300.0,36.259,36.2959,36.2498,36.259,37300.0
2012-02-27 13:30:00,39.26,39.33,39.25,39.32,46400.0,36.2498,36.3144,36.2405,36.3052,46400.0
2012-02-27 14:00:00,39.31,39.35,39.31,39.34,68100.0,36.2959,36.3329,36.2959,36.3236,68100.0
2012-02-27 14:30:00,39.34,39.37,39.3,39.33,68000.0,36.3236,36.3513,36.2867,36.3144,68000.0
2012-02-27 15:00:00,39.34,39.41,39.26,39.27,75500.0,36.3236,36.3883,36.2498,36.259,75500.0
2012-02-27 15:30:00,39.28,39.35,39.22,39.29,175900.0,36.2682,36.3329,36.2128,36.2775,175900.0
2012-02-28 09:30:00,39.34,39.34,38.98,39.19,81200.0,36.3813,36.3813,36.0484,36.2426,81200.0
2012-02-28 10:00:00,39.17,39.24,38.99,39.03,76700.0,36.2241,36.2889,36.0577,36.0946,76700.0
2012-02-28 10:30:00,39.04,39.24,39.04,39.24,65700.0,36.1039,36.2889,36.1039,36.2889,65700.0
2012-02-28 11:00:00,39.23,39.31,39.23,39.27,70300.0,36.2796,36.3536,36.2796,36.3166,70300.0
2012-02-28 11:30:00,39.27,39.31,39.24,39.29,37800.0,36.3166,36.3536,36.2889,36.3351,37800.0
2012-02-28 12:00:00,39.29,39.31,39.24,39.28,27900.0,36.3351,36.3536,36.2889,36.3258,27900.0
2012-02-28 12:30:00,39.27,39.3,39.24,39.3,27800.0,36.3166,36.3443,36.2889,36.3443,27800.0
2012-02-28 13:00:00,39.29,39.32,39.24,39.25,25800.0,36.3351,36.3628,36.2889,36.2981,25800.0
2012-02-28 13:30:00,39.23,39.23,39.12,39.2,32300.0,36.2796,36.2796,36.1779,36.2519,32300.0
2012-02-28 14:00:00,39.19,39.22,39.16,39.18,83400.0,36.2426,36.2704,36.2149,36.2334,83400.0
2012-02-28 14:30:00,39.18,39.27,39.16,39.26,45700.0,36.2334,36.3166,36.2149,36.3073,45700.0
2012-02-28 15:00:00,39.25,39.38,39.25,39.38,107100.0,36.2981,36.4183,36.2981,36.4183,107100.0
2012-02-28 15:30:00,39.38,39.38,39.3,39.35,225800.0,36.4183,36.4183,36.3443,36.3906,225800.0
2012-02-29 09:30:00,39.33,39.47,39.33,39.36,93500.0,36.3721,36.5016,36.3721,36.3998,93500.0
2012-02-29 10:00:00,39.37,39.43,39.26,39.33,90200.0,36.4091,36.4646,36.3073,36.3721,90200.0
2012-02-29 10:30:00,39.32,39.32,39.03,39.17,65200.0,36.3628,36.3628,36.0946,36.2241,65200.0
2012-02-29 11:00:00,39.17,39.19,39.06,39.06,67800.0,36.2241,36.2426,36.1224,36.1224,67800.0
2012-02-29 11:30:00,39.06,39.22,39.04,39.2,61200.0,36.1224,36.2704,36.1039,36.2519,61200.0
2012-02-29 12:00:00,39.2,39.3,39.19,39.29,58900.0,36.2519,36.3443,36.2426,36.3351,58900.0
2012-02-29 12:30:00,39.3,39.3,39.23,39.24,54000.0,36.3443,36.3443,36.2796,36.2889,54000.0
2012-02-29 13:00:00,39.24,39.28,39.2,39.24,67800.0,36.2889,36.3258,36.2519,36.2889,67800.0
2012-02-29 13:30:00,39.24,39.31,39.21,39.31,47000.0,36.2889,36.3536,36.2611,36.3536,47000.0
2012-02-29 14:00:00,39.29,39.31,39.25,39.26,48000.0,36.3351,36.3536,36.2981,36.3073,48000.0
2012-02-29 14:30:00,39.26,39.27,39.19,39.22,77900.0,36.3073,36.3166,36.2426,36.2704,77900.0
2012-02-29 15:00:00,39.22,39.26,39.19,39.22,113300.0,36.2704,36.3073,36.2426,36.2704,113300.0
2012-02-29 15:30:00,39.22,39.22,39.05,39.13,268000.0,36.2704,36.2704,36.1131,36.1871,268000.0
2012-03-01 09:30:00,39.16,39.39,39.14,39.39,47700.0,36.2149,36.4276,36.1964,36.4276,47700.0
2012-03-01 10:00:00,39.39,39.4,39.24,39.36,75400.0,36.4276,36.4368,36.2889,36.3998,75400.0
2012-03-01 10:30:00,39.35,39.43,39.3,39.43,35600.0,36.3906,36.4646,36.3443,36.4646,35600.0
2012-03-01 11:00:00,39.42,39.43,39.29,39.35,37000.0,36.4553,36.4646,36.3351,36.3906,37000.0
2012-03-01 11:30:00,39.35,39.41,39.3,39.38,42400.0,36.3906,36.4461,36.3443,36.4183,42400.0
2012-03-01 12:00:00,39.4,39.41,39.36,39.39,38400.0,36.4368,36.4461,36.3998,36.4276,38400.0
2012-03-01 12:30:00,39.39,39.4,39.32,39.32,23200.0,36.4276,36.4368,36.3628,36.3628,23200.0
2012-03-01 13:00:00,39.32,39.36,39.29,39.35,26300.0,36.3628,36.3998,36.3351,36.3906,26300.0
2012-03-01 13:30:00,39.36,39.36,39.26,39.26,27300.0,36.3998,36.3998,36.3073,36.3073,27300.0
2012-03-01 14:00:00,39.26,39.27,39.23,39.23,31000.0,36.3073,36.3166,36.2796,36.2796,31000.0
2012-03-01 14:30:00,39.22,39.24,39.18,39.23,33100.0,36.2704,36.2889,36.2334,36.2796,33100.0
2012-03-01 15:00:00,39.24,39.27,39.14,39.19,75700.0,36.2889,36.3166,36.1964,36.2426,75700.0
2012-03-01 15:30:00,39.19,39.28,39.07,39.24,187700.0,36.2426,36.3258,36.1316,36.2889,187700.0
2012-03-02 09:30:00,39.13,39.23,38.93,38.93,37000.0,36.1871,36.2796,36.0022,36.0022,37000.0
2012-03-02 10:00:00,38.95,39.19,38.95,39.15,39800.0,36.0207,36.2426,36.0207,36.2056,39800.0
2012-03-02 10:30:00,39.16,39.16,38.97,38.97,31600.0,36.2149,36.2149,36.0392,36.0392,31600.0
2012-03-02 11:00:00,38.97,39.0,38.91,38.93,40700.0,36.0392,36.0669,35.9837,36.0022,40700.0
2012-03-02 11:30:00,38.93,38.93,38.83,38.87,44400.0,36.0022,36.0022,35.9097,35.9467,44400.0
2012-03-02 12:00:00,38.86,38.94,38.84,38.92,36900.0,35.9374,36.0114,35.9189,35.9929,36900.0
2012-03-02 12:30:00,38.93,38.96,38.92,38.93,22200.0,36.0022,36.0299,35.9929,36.0022,22200.0
2012-03-02 13:00:00,38.92,38.95,38.81,38.86,28400.0,35.9929,36.0207,35.8912,35.9374,28400.0
2012-03-02 13:30:00,38.86,38.91,38.85,38.87,28900.0,35.9374,35.9837,35.9282,35.9467,28900.0
2012-03-02 14:00:00,38.87,38.92,38.83,38.83,32600.0,35.9467,35.9929,35.9097,35.9097,32600.0
2012-03-02 14:30:00,38.83,38.88,38.81,38.86,34200.0,35.9097,35.9559,35.8912,35.9374,34200.0
2012-03-02 15:00:00,38.86,38.92,38.84,38.92,48000.0,35.9374,35.9929,35.9189,35.9929,48000.0
2012-03-02 15:30:00,38.92,38.97,38.85,38.88,140600.0,35.9929,36.0392,35.9282,35.9559,140600.0
2012-03-05 09:30:00,38.77,38.82,38.57,38.7,80400.0,35.8542,35.9004,35.6692,35.7895,80400.0
2012-03-05 10:00:00,38.72,38.85,38.71,38.73,79300.0,35.808,35.9282,35.7987,35.8172,79300.0
2012-03-05 10:30:00,38.73,38.89,38.71,38.78,54400.0,35.8172,35.9652,35.7987,35.8634,54400.0
2012-03-05 11:00:00,38.78,38.8,38.7,38.75,53400.0,35.8634,35.8819,35.7895,35.8357,53400.0
2012-03-05 11:30:00,38.74,38.8,38.71,38.71,34700.0,35.8265,35.8819,35.7987,35.7987,34700.0
2012-03-05 12:00:00,38.72,38.77,38.72,38.73,15200.0,35.808,35.8542,35.808,35.8172,15200.0
2012-03-05 12:30:00,38.73,38.73,38.65,38.67,21300.0,35.8172,35.8172,35.7432,35.7617,21300.0
2012-03-05 13:00:00,38.67,38.7,38.64,38.68,44800.0,35.7617,35.7895,35.734,35.771,44800.0
2012-03-05 13:30:00,38.68,38.78,38.67,38.74,57900.0,35.771,35.8634,35.7617,35.8265,57900.0
2012-03-05 14:00:00,38.75,38.86,38.75,38.86,39800.0,35.8357,35.9374,35.8357,35.9374,39800.0
2012-03-05 14:30:00,38.86,38.9,38.8,38.87,44900.0,35.9374,35.9744,35.8819,35.9467,44900.0
2012-03-05 15:00:00,38.87,38.89,38.83,38.87,43400.0,35.9467,35.9652,35.9097,35.9467,43400.0
2012-03-05 15:30:00,38.87,38.89,38.85,38.86,100800.0,35.9467,35.9652,35.9282,35.9374,100800.0
2012-03-06 09:30:00,38.51,38.55,38.38,38.4,108500.0,35.6138,35.6507,35.4935,35.512,108500.0
2012-03-06 10:00:00,38.38,38.45,38.38,38.44,86400.0,35.4935,35.5583,35.4935,35.549,86400.0
2012-03-06 10:30:00,38.44,38.52,38.39,38.44,44300.0,35.549,35.623,35.5028,35.549,44300.0
2012-03-06 11:00:00,38.43,38.49,38.41,38.43,49500.0,35.5398,35.5953,35.5213,35.5398,49500.0
2012-03-06 11:30:00,38.43,38.43,38.33,38.37,66900.0,35.5398,35.5398,35.4473,35.4843,66900.0
2012-03-06 12:00:00,38.37,38.47,38.37,38.39,107500.0,35.4843,35.5768,35.4843,35.5028,107500.0
2012-03-06 12:30:00,38.39,38.43,38.35,38.35,26600.0,35.5028,35.5398,35.4658,35.4658,26600.0
2012-03-06 13:00:00,38.36,38.38,38.33,38.35,76600.0,35.475,35.4935,35.4473,35.4658,76600.0
2012-03-06 13:30:00,38.35,38.38,38.27,38.3,43200.0,35.4658,35.4935,35.3918,35.4195,43200.0
2012-03-06 14:00:00,38.29,38.3,38.18,38.19,46300.0,35.4103,35.4195,35.3086,35.3178,46300.0
2012-03-06 14:30:00,38.18,38.2,38.13,38.16,81900.0,35.3086,35.3271,35.2623,35.2901,81900.0
2012-03-06 15:00:00,38.17,38.19,38.11,38.17,103700.0,35.2993,35.3178,35.2438,35.2993,103700.0
2012-03-06 15:30:00,38.17,38.2,38.14,38.18,204400.0,35.2993,35.3271,35.2716,35.3086,204400.0
2012-03-07 09:30:00,38.22,38.32,38.05,38.06,67000.0,35.3456,35.438,35.1883,35.1976,67000.0
2012-03-07 10:00:00,38.07,38.08,37.99,38.01,60700.0,35.2068,35.2161,35.1329,35.1514,60700.0
2012-03-07 10:30:00,38.02,38.18,38.02,38.15,43300.0,35.1606,35.3086,35.1606,35.2808,43300.0
2012-03-07 11:00:00,38.16,38.31,38.15,38.27,45700.0,35.2901,35.4288,35.2808,35.3918,45700.0
2012-03-07 11:30:00,38.28,38.29,38.21,38.21,24100.0,35.401,35.4103,35.3363,35.3363,24100.0
2012-03-07 12:00:00,38.2,38.21,38.14,38.17,25100.0,35.3271,35.3363,35.2716,35.2993,25100.0
2012-03-07 12:30:00,38.17,38.24,38.16,38.22,34100.0,35.2993,35.3641,35.2901,35.3456,34100.0
2012-03-07 13:00:00,38.23,38.25,38.19,38.21,24200.0,35.3548,35.3733,35.3178,35.3363,24200.0
2012-03-07 13:30:00,38.21,38.22,38.16,38.18,35800.0,35.3363,35.3456,35.2901,35.3086,35800.0
2012-03-07 14:00:00,38.17,38.22,38.17,38.2,39400.0,35.2993,35.3456,35.2993,35.3271,39400.0
2012-03-07 14:30:00,38.19,38.23,38.18,38.22,88500.0,35.3178,35.3548,35.3086,35.3456,88500.0
2012-03-07 15:00:00,38.22,38.23,38.17,38.18,96000.0,35.3456,35.3548,35.2993,35.3086,96000.0
2012-03-07 15:30:00,38.18,38.26,38.18,38.21,108700.0,35.3086,35.3826,35.3086,35.3363,108700.0
2012-03-08 09:30:00,38.53,38.54,38.1,38.12,71600.0,35.6322,35.6415,35.2346,35.2531,71600.0
2012-03-08 10:00:00,38.13,38.18,38.05,38.1,43300.0,35.2623,35.3086,35.1883,35.2346,43300.0
2012-03-08 10:30:00,38.11,38.25,38.11,38.24,33200.0,35.2438,35.3733,35.2438,35.3641,33200.0
2012-03-08 11:00:00,38.25,38.26,38.22,38.24,75900.0,35.3733,35.3826,35.3456,35.3641,75900.0
2012-03-08 11:30:00,38.24,38.28,38.23,38.26,55400.0,35.3641,35.401,35.3548,35.3826,55400.0
2012-03-08 12:00:00,38.27,38.33,38.23,38.23,70800.0,35.3918,35.4473,35.3548,35.3548,70800.0
2012-03-08 12:30:00,38.24,38.3,38.24,38.3,18800.0,35.3641,35.4195,35.3641,35.4195,18800.0
2012-03-08 13:00:00,38.29,38.31,38.25,38.25,47100.0,35.4103,35.4288,35.3733,35.3733,47100.0
2012-03-08 13:30:00,38.25,38.25,38.23,38.24,23700.0,35.3733,35.3733,35.3548,35.3641,23700.0
2012-03-08 14:00:00,38.25,38.29,38.24,38.29,57100.0,35.3733,35.4103,35.3641,35.4103,57100.0
2012-03-08 14:30:00,38.29,38.32,38.24,38.29,119000.0,35.4103,35.438,35.3641,35.4103,119000.0
2012-03-08 15:00:00,38.29,38.35,38.28,38.3,121100.0,35.4103,35.4658,35.401,35.4195,121100.0
2012-03-08 15:30:00,38.3,38.34,38.24,38.3,186100.0,35.4195,35.4565,35.3641,35.4195,186100.0
2012-03-09 09:30:00,38.36,38.56,38.29,38.45,48400.0,35.475,35.66,35.4103,35.5583,48400.0
2012-03-09 10:00:00,38.46,38.59,38.46,38.55,75800.0,35.5675,35.6877,35.5675,35.6507,75800.0
2012-03-09 10:30:00,38.55,38.69,38.55,38.67,79800.0,35.6507,35.7802,35.6507,35.7617,79800.0
2012-03-09 11:00:00,38.68,38.7,38.64,38.65,44600.0,35.771,35.7895,35.734,35.7432,44600.0
2012-03-09 11:30:00,38.66,38.66,38.6,38.63,50400.0,35.7525,35.7525,35.697,35.7247,50400.0
2012-03-09 12:00:00,38.63,38.68,38.63,38.65,19600.0,35.7247,35.771,35.7247,35.7432,19600.0
2012-03-09 12:30:00,38.65,38.68,38.64,38.64,22300.0,35.7432,35.771,35.734,35.734,22300.0
2012-03-09 13:00:00,38.63,38.66,38.63,38.65,23200.0,35.7247,35.7525,35.7247,35.7432,23200.0
2012-03-09 13:30:00,38.65,38.7,38.65,38.7,29600.0,35.7432,35.7895,35.7432,35.7895,29600.0
2012-03-09 14:00:00,38.69,38.72,38.69,38.7,17400.0,35.7802,35.808,35.7802,35.7895,17400.0
2012-03-09 14:30:00,38.7,38.72,38.56,38.6,90900.0,35.7895,35.808,35.66,35.697,90900.0
2012-03-09 15:00:00,38.6,38.64,38.59,38.62,48500.0,35.697,35.734,35.6877,35.7155,48500.0
2012-03-09 15:30:00,38.62,38.66,38.59,38.64,161500.0,35.7155,35.7525,35.6877,35.734,161500.0
2012-03-12 09:30:00,38.65,38.7,38.56,38.65,56800.0,35.7432,35.7895,35.66,35.7432,56800.0
2012-03-12 10:00:00,38.65,38.65,38.54,38.64,58800.0,35.7432,35.7432,35.6415,35.734,58800.0
2012-03-12 10:30:00,38.63,38.63,38.57,38.6,34900.0,35.7247,35.7247,35.6692,35.697,34900.0
2012-03-12 11:00:00,38.59,38.6,38.46,38.46,29300.0,35.6877,35.697,35.5675,35.5675,29300.0
2012-03-12 11:30:00,38.47,38.5,38.41,38.44,30900.0,35.5768,35.6045,35.5213,35.549,30900.0
2012-03-12 12:00:00,38.43,38.52,38.4,38.48,21300.0,35.5398,35.623,35.512,35.586,21300.0
2012-03-12 12:30:00,38.48,38.5,38.45,38.46,18500.0,35.586,35.6045,35.5583,35.5675,18500.0
2012-03-12 13:00:00,38.46,38.51,38.44,38.51,21100.0,35.5675,35.6138,35.549,35.6138,21100.0
2012-03-12 13:30:00,38.49,38.6,38.48,38.57,28100.0,35.5953,35.697,35.586,35.6692,28100.0
2012-03-12 14:00:00,38.56,38.58,38.53,38.57,18800.0,35.66,35.6785,35.6322,35.6692,18800.0
2012-03-12 14:30:00,38.56,38.58,38.54,38.58,21700.0,35.66,35.6785,35.6415,35.6785,21700.0
2012-03-12 15:00:00,38.59,38.59,38.54,38.56,45400.0,35.6877,35.6877,35.6415,35.66,45400.0
2012-03-12 15:30:00,38.57,38.61,38.53,38.58,104900.0,35.6692,35.7062,35.6322,35.6785,104900.0
2012-03-13 09:30:00,38.76,38.83,38.58,38.63,27000.0,35.8449,35.9097,35.6785,35.7247,27000.0
2012-03-13 10:00:00,38.62,38.7,38.62,38.66,29700.0,35.7155,35.7895,35.7155,35.7525,29700.0
2012-03-13 10:30:00,38.66,38.76,38.66,38.7,30200.0,35.7525,35.8449,35.7525,35.7895,30200.0
2012-03-13 11:00:00,38.71,38.79,38.71,38.76,33800.0,35.7987,35.8727,35.7987,35.8449,33800.0
2012-03-13 11:30:00,38.77,38.84,38.76,38.79,28100.0,35.8542,35.9189,35.8449,35.8727,28100.0
2012-03-13 12:00:00,38.79,38.8,38.74,38.77,23600.0,35.8727,35.8819,35.8265,35.8542,23600.0
2012-03-13 12:30:00,38.77,38.78,38.75,38.77,14200.0,35.8542,35.8634,35.8357,35.8542,14200.0
2012-03-13 13:00:00,38.78,38.84,38.78,38.8,30200.0,35.8634,35.9189,35.8634,35.8819,30200.0
2012-03-13 13:30:00,38.79,38.8,38.69,38.69,26700.0,35.8727,35.8819,35.7802,35.7802,26700.0
2012-03-13 14:00:00,38.69,38.74,38.62,38.68,63900.0,35.7802,35.8265,35.7155,35.771,63900.0
2012-03-13 14:30:00,38.66,38.73,38.65,38.68,29400.0,35.7525,35.8172,35.7432,35.771,29400.0
2012-03-13 15:00:00,38.7,39.15,38.7,39.07,195300.0,35.7895,36.2056,35.7895,36.1316,195300.0
2012-03-13 15:30:00,39.07,39.33,39.05,39.3,354000.0,36.1316,36.3721,36.1131,36.3443,354000.0
2012-03-14 09:30:00,39.38,39.47,39.08,39.25,55700.0,36.4183,36.5016,36.1409,36.2981,55700.0
2012-03-14 10:00:00,39.24,39.26,39.12,39.18,47300.0,36.2889,36.3073,36.1779,36.2334,47300.0
2012-03-14 10:30:00,39.17,39.21,39.06,39.08,36000.0,36.2241,36.2611,36.1224,36.1409,36000.0
2012-03-14 11:00:00,39.07,39.09,38.92,38.96,41300.0,36.1316,36.1501,35.9929,36.0299,41300.0
2012-03-14 11:30:00,38.96,39.06,38.93,39.04,36800.0,36.0299,36.1224,36.0022,36.1039,36800.0
2012-03-14 12:00:00,39.05,39.06,39.02,39.02,24600.0,36.1131,36.1224,36.0854,36.0854,24600.0
2012-03-14 12:30:00,39.03,39.12,39.02,39.11,24000.0,36.0946,36.1779,36.0854,36.1686,24000.0
2012-03-14 13:00:00,39.11,39.18,39.09,39.17,30500.0,36.1686,36.2334,36.1501,36.2241,30500.0
2012-03-14 13:30:00,39.16,39.17,39.0,39.01,46800.0,36.2149,36.2241,36.0669,36.0761,46800.0
2012-03-14 14:00:00,39.01,39.05,38.91,38.95,49500.0,36.0761,36.1131,35.9837,36.0207,49500.0
2012-03-14 14:30:00,38.95,39.02,38.93,38.96,57700.0,36.0207,36.0854,36.0022,36.0299,57700.0
2012-03-14 15:00:00,38.96,38.99,38.89,38.99,51500.0,36.0299,36.0577,35.9652,36.0577,51500.0
2012-03-14 15:30:00,38.99,39.01,38.92,38.99,98500.0,36.0577,36.0761,35.9929,36.0577,98500.0
2012-03-15 09:30:00,39.09,39.16,38.76,38.9,32900.0,36.1501,36.2149,35.8449,35.9744,32900.0
2012-03-15 10:00:00,38.9,39.07,38.88,39.05,44500.0,35.9744,36.1316,35.9559,36.1131,44500.0
2012-03-15 10:30:00,39.05,39.14,39.04,39.04,32900.0,36.1131,36.1964,36.1039,36.1039,32900.0
2012-03-15 11:00:00,39.04,39.07,38.99,39.05,42000.0,36.1039,36.1316,36.0577,36.1131,42000.0
2012-03-15 11:30:00,39.06,39.14,39.04,39.12,36000.0,36.1224,36.1964,36.1039,36.1779,36000.0
2012-03-15 12:00:00,39.13,39.33,39.13,39.29,54600.0,36.1871,36.3721,36.1871,36.3351,54600.0
2012-03-15 12:30:00,39.29,39.34,39.27,39.28,40200.0,36.3351,36.3813,36.3166,36.3258,40200.0
2012-03-15 13:00:00,39.27,39.34,39.26,39.31,49100.0,36.3166,36.3813,36.3073,36.3536,49100.0
2012-03-15 13:30:00,39.3,39.33,39.26,39.32,38100.0,36.3443,36.3721,36.3073,36.3628,38100.0
2012-03-15 14:00:00,39.31,39.36,39.3,39.35,30900.0,36.3536,36.3998,36.3443,36.3906,30900.0
2012-03-15 14:30:00,39.35,39.37,39.32,39.32,31200.0,36.3906,36.4091,36.3628,36.3628,31200.0
2012-03-15 15:00:00,39.32,39.47,39.31,39.47,114200.0,36.3628,36.5016,36.3536,36.5016,114200.0
2012-03-15 15:30:00,39.48,39.6,39.45,39.54,296600.0,36.5108,36.6218,36.4831,36.5663,296600.0
2012-03-16 09:30:00,39.65,39.71,39.41,39.45,445600.0,36.668,36.7235,36.4461,36.4831,445600.0
2012-03-16 10:00:00,39.44,39.57,39.38,39.4,54600.0,36.4738,36.594,36.4183,36.4368,54600.0
2012-03-16 10:30:00,39.39,39.49,39.39,39.47,70900.0,36.4276,36.52,36.4276,36.5016,70900.0
2012-03-16 11:00:00,39.47,39.48,39.35,39.37,74500.0,36.5016,36.5108,36.3906,36.4091,74500.0
2012-03-16 11:30:00,39.36,39.37,39.29,39.31,35200.0,36.3998,36.4091,36.3351,36.3536,35200.0
2012-03-16 12:00:00,39.31,39.45,39.27,39.45,44300.0,36.3536,36.4831,36.3166,36.4831,44300.0
2012-03-16 12:30:00,39.46,39.53,39.45,39.46,30900.0,36.4923,36.557,36.4831,36.4923,30900.0
2012-03-16 13:00:00,39.46,39.49,39.46,39.48,42100.0,36.4923,36.52,36.4923,36.5108,42100.0
2012-03-16 13:30:00,39.48,39.49,39.44,39.48,37100.0,36.5108,36.52,36.4738,36.5108,37100.0
2012-03-16 14:00:00,39.48,39.56,39.48,39.53,40000.0,36.5108,36.5848,36.5108,36.557,40000.0
2012-03-16 14:30:00,39.53,39.53,39.47,39.48,42200.0,36.557,36.557,36.5016,36.5108,42200.0
2012-03-16 15:00:00,39.48,39.51,39.43,39.47,56900.0,36.5108,36.5385,36.4646,36.5016,56900.0
2012-03-16 15:30:00,39.47,39.49,39.4,39.47,225000.0,36.5016,36.52,36.4368,36.5016,225000.0
2012-03-19 09:30:00,39.45,39.74,39.4,39.66,56900.0,36.4831,36.7512,36.4368,36.6773,56900.0
2012-03-19 10:00:00,39.64,39.65,39.5,39.6,57500.0,36.6588,36.668,36.5293,36.6218,57500.0
2012-03-19 10:30:00,39.59,39.63,39.53,39.62,50700.0,36.6125,36.6495,36.557,36.6403,50700.0
2012-03-19 11:00:00,39.62,39.65,39.51,39.63,44200.0,36.6403,36.668,36.5385,36.6495,44200.0
2012-03-19 11:30:00,39.61,39.7,39.56,39.67,40600.0,36.631,36.7143,36.5848,36.6865,40600.0
2012-03-19 12:00:00,39.67,39.71,39.65,39.69,19400.0,36.6865,36.7235,36.668,36.705,19400.0
2012-03-19 12:30:00,39.69,39.69,39.61,39.64,48000.0,36.705,36.705,36.631,36.6588,48000.0
2012-03-19 13:00:00,39.64,39.69,39.64,39.66,73700.0,36.6588,36.705,36.6588,36.6773,73700.0
2012-03-19 13:30:00,39.66,39.73,39.65,39.73,31000.0,36.6773,36.742,36.668,36.742,31000.0
2012-03-19 14:00:00,39.73,39.77,39.7,39.77,22000.0,36.742,36.779,36.7143,36.779,22000.0
2012-03-19 14:30:00,39.76,39.78,39.7,39.7,23300.0,36.7697,36.7882,36.7143,36.7143,23300.0
2012-03-19 15:00:00,39.71,39.75,39.66,39.66,61100.0,36.7235,36.7605,36.6773,36.6773,61100.0
2012-03-19 15:30:00,39.68,39.74,39.62,39.66,172200.0,36.6958,36.7512,36.6403,36.6773,172200.0
2012-03-20 09:30:00,39.45,39.64,39.35,39.6,74200.0,36.4831,36.6588,36.3906,36.6218,74200.0
2012-03-20 10:00:00,39.6,39.81,39.58,39.78,86000.0,36.6218,36.816,36.6033,36.7882,86000.0
2012-03-20 10:30:00,39.78,40.04,39.77,40.0,81600.0,36.7882,37.0287,36.779,36.9917,81600.0
2012-03-20 11:00:00,40.0,40.16,39.99,40.06,124100.0,36.9917,37.1397,36.9824,37.0472,124100.0
2012-03-20 11:30:00,40.06,40.07,39.93,39.93,58900.0,37.0472,37.0564,36.927,36.927,58900.0
2012-03-20 12:00:00,39.93,39.93,39.81,39.83,64300.0,36.927,36.927,36.816,36.8345,64300.0
2012-03-20 12:30:00,39.83,39.84,39.72,39.72,49200.0,36.8345,36.8437,36.7328,36.7328,49200.0
2012-03-20 13:00:00,39.72,39.81,39.72,39.74,38900.0,36.7328,36.816,36.7328,36.7512,38900.0
2012-03-20 13:30:00,39.74,39.83,39.7,39.81,53700.0,36.7512,36.8345,36.7143,36.816,53700.0
2012-03-20 14:00:00,39.81,39.83,39.69,39.69,92600.0,36.816,36.8345,36.705,36.705,92600.0
2012-03-20 14:30:00,39.69,39.69,39.6,39.65,76300.0,36.705,36.705,36.6218,36.668,76300.0
2012-03-20 15:00:00,39.66,39.68,39.61,39.64,66900.0,36.6773,36.6958,36.631,36.6588,66900.0
2012-03-20 15:30:00,39.64,39.7,39.57,39.69,176400.0,36.6588,36.7143,36.594,36.705,176400.0
2012-03-21 09:30:00,39.7,39.73,39.51,39.53,68100.0,36.7143,36.742,36.5385,36.557,68100.0
2012-03-21 10:00:00,39.52,39.54,39.35,39.52,70500.0,36.5478,36.5663,36.3906,36.5478,70500.0
2012-03-21 10:30:00,39.52,39.61,39.43,39.45,62400.0,36.5478,36.631,36.4646,36.4831,62400.0
2012-03-21 11:00:00,39.44,39.53,39.4,39.45,136800.0,36.4738,36.557,36.4368,36.4831,136800.0
2012-03-21 11:30:00,39.45,39.53,39.39,39.39,107500.0,36.4831,36.557,36.4276,36.4276,107500.0
2012-03-21 12:00:00,39.39,39.46,39.37,39.4,42200.0,36.4276,36.4923,36.4091,36.4368,42200.0
2012-03-21 12:30:00,39.4,39.54,39.39,39.52,118800.0,36.4368,36.5663,36.4276,36.5478,118800.0
2012-03-21 13:00:00,39.52,39.57,39.41,39.44,85500.0,36.5478,36.594,36.4461,36.4738,85500.0
2012-03-21 13:30:00,39.44,39.45,39.33,39.36,57400.0,36.4738,36.4831,36.3721,36.3998,57400.0
2012-03-21 14:00:00,39.37,39.4,39.33,39.39,64100.0,36.4091,36.4368,36.3721,36.4276,64100.0
2012-03-21 14:30:00,39.39,39.43,39.36,39.37,55900.0,36.4276,36.4646,36.3998,36.4091,55900.0
2012-03-21 15:00:00,39.37,39.43,39.36,39.41,55700.0,36.4091,36.4646,36.3998,36.4461,55700.0
2012-03-21 15:30:00,39.4,39.45,39.35,39.35,135600.0,36.4368,36.4831,36.3906,36.3906,135600.0
2012-03-22 09:30:00,39.13,39.14,38.92,38.96,76000.0,36.1871,36.1964,35.9929,36.0299,76000.0
2012-03-22 10:00:00,38.95,39.03,38.83,38.87,79600.0,36.0207,36.0946,35.9097,35.9467,79600.0
2012-03-22 10:30:00,38.88,38.89,38.78,38.8,48900.0,35.9559,35.9652,35.8634,35.8819,48900.0
2012-03-22 11:00:00,38.81,38.95,38.77,38.95,48000.0,35.8912,36.0207,35.8542,36.0207,48000.0
2012-03-22 11:30:00,38.95,38.97,38.91,38.97,36900.0,36.0207,36.0392,35.9837,36.0392,36900.0
2012-03-22 12:00:00,38.97,38.98,38.88,38.89,32100.0,36.0392,36.0484,35.9559,35.9652,32100.0
2012-03-22 12:30:00,38.88,38.96,38.87,38.96,47300.0,35.9559,36.0299,35.9467,36.0299,47300.0
2012-03-22 13:00:00,38.96,38.97,38.84,38.87,46600.0,36.0299,36.0392,35.9189,35.9467,46600.0
2012-03-22 13:30:00,38.86,38.9,38.84,38.9,85400.0,35.9374,35.9744,35.9189,35.9744,85400.0
2012-03-22 14:00:00,38.89,38.92,38.85,38.9,58800.0,35.9652,35.9929,35.9282,35.9744,58800.0
2012-03-22 14:30:00,38.89,38.91,38.85,38.85,62900.0,35.9652,35.9837,35.9282,35.9282,62900.0
2012-03-22 15:00:00,38.86,38.87,38.79,38.85,97300.0,35.9374,35.9467,35.8727,35.9282,97300.0
2012-03-22 15:30:00,38.85,38.88,38.79,38.83,206800.0,35.9282,35.9559,35.8727,35.9097,206800.0
2012-03-23 09:30:00,38.95,39.03,38.86,38.95,44300.0,36.0207,36.0946,35.9374,36.0207,44300.0
2012-03-23 10:00:00,38.92,38.94,38.79,38.82,96700.0,35.9929,36.0114,35.8727,35.9004,96700.0
2012-03-23 10:30:00,38.82,38.85,38.77,38.81,71200.0,35.9004,35.9282,35.8542,35.8912,71200.0
2012-03-23 11:00:00,38.81,38.96,38.8,38.93,24900.0,35.8912,36.0299,35.8819,36.0022,24900.0
2012-03-23 11:30:00,38.94,38.97,38.9,38.93,21500.0,36.0114,36.0392,35.9744,36.0022,21500.0
2012-03-23 12:00:00,38.93,38.93,38.87,38.88,17700.0,36.0022,36.0022,35.9467,35.9559,17700.0
2012-03-23 12:30:00,38.88,39.04,38.86,39.01,33100.0,35.9559,36.1039,35.9374,36.0761,33100.0
2012-03-23 13:00:00,39.01,39.13,39.01,39.11,24800.0,36.0761,36.1871,36.0761,36.1686,24800.0
2012-03-23 13:30:00,39.12,39.16,39.06,39.07,30500.0,36.1779,36.2149,36.1224,36.1316,30500.0
2012-03-23 14:00:00,39.07,39.11,39.04,39.11,16100.0,36.1316,36.1686,36.1039,36.1686,16100.0
2012-03-23 14:30:00,39.11,39.14,39.07,39.11,33200.0,36.1686,36.1964,36.1316,36.1686,33200.0
2012-03-23 15:00:00,39.1,39.22,39.08,39.18,94900.0,36.1594,36.2704,36.1409,36.2334,94900.0
2012-03-23 15:30:00,39.19,39.22,39.09,39.18,196600.0,36.2426,36.2704,36.1501,36.2334,196600.0
2012-03-26 09:30:00,39.55,39.55,39.38,39.54,49500.0,36.5755,36.5755,36.4183,36.5663,49500.0
2012-03-26 10:00:00,39.53,39.8,39.53,39.69,74600.0,36.557,36.8067,36.557,36.705,74600.0
2012-03-26 10:30:00,39.69,39.74,39.66,39.71,48400.0,36.705,36.7512,36.6773,36.7235,48400.0
2012-03-26 11:00:00,39.7,39.71,39.6,39.6,35700.0,36.7143,36.7235,36.6218,36.6218,35700.0
2012-03-26 11:30:00,39.6,39.65,39.59,39.64,36700.0,36.6218,36.668,36.6125,36.6588,36700.0
2012-03-26 12:00:00,39.63,39.64,39.54,39.55,49600.0,36.6495,36.6588,36.5663,36.5755,49600.0
2012-03-26 12:30:00,39.55,39.6,39.53,39.57,35700.0,36.5755,36.6218,36.557,36.594,35700.0
2012-03-26 13:00:00,39.57,39.61,39.55,39.59,25100.0,36.594,36.631,36.5755,36.6125,25100.0
2012-03-26 13:30:00,39.58,39.6,39.56,39.57,22000.0,36.6033,36.6218,36.5848,36.594,22000.0
2012-03-26 14:00:00,39.57,39.67,39.57,39.66,45300.0,36.594,36.6865,36.594,36.6773,45300.0
2012-03-26 14:30:00,39.66,39.69,39.63,39.68,55500.0,36.6773,36.705,36.6495,36.6958,55500.0
2012-03-26 15:00:00,39.69,39.74,39.67,39.73,46300.0,36.705,36.7512,36.6865,36.742,46300.0
2012-03-26 15:30:00,39.72,39.86,39.68,39.86,209800.0,36.7328,36.8622,36.6958,36.8622,209800.0
2012-03-27 09:30:00,39.94,39.99,39.69,39.95,59800.0,36.9362,36.9824,36.705,36.9455,59800.0
2012-03-27 10:00:00,39.93,40.05,39.87,39.95,75000.0,36.927,37.0379,36.8715,36.9455,75000.0
2012-03-27 10:30:00,39.95,40.03,39.89,39.92,49800.0,36.9455,37.0194,36.89,36.9177,49800.0
2012-03-27 11:00:00,39.91,39.95,39.87,39.87,53200.0,36.9085,36.9455,36.8715,36.8715,53200.0
2012-03-27 11:30:00,39.87,39.94,39.87,39.92,27800.0,36.8715,36.9362,36.8715,36.9177,27800.0
2012-03-27 12:00:00,39.92,39.96,39.89,39.9,43300.0,36.9177,36.9547,36.89,36.8992,43300.0
2012-03-27 12:30:00,39.9,39.91,39.85,39.89,38700.0,36.8992,36.9085,36.853,36.89,38700.0
2012-03-27 13:00:00,39.89,39.91,39.79,39.8,32700.0,36.89,36.9085,36.7975,36.8067,32700.0
2012-03-27 13:30:00,39.8,39.88,39.77,39.88,55900.0,36.8067,36.8807,36.779,36.8807,55900.0
2012-03-27 14:00:00,39.88,39.94,39.88,39.9,28200.0,36.8807,36.9362,36.8807,36.8992,28200.0
2012-03-27 14:30:00,39.9,39.9,39.84,39.87,49700.0,36.8992,36.8992,36.8437,36.8715,49700.0
2012-03-27 15:00:00,39.88,39.88,39.8,39.83,74200.0,36.8807,36.8807,36.8067,36.8345,74200.0
2012-03-27 15:30:00,39.82,39.83,39.67,39.7,212100.0,36.8252,36.8345,36.6865,36.7143,212100.0
2012-03-28 09:30:00,39.67,39.8,39.59,39.75,32600.0,36.6865,36.8067,36.6125,36.7605,32600.0
2012-03-28 10:00:00,39.75,39.87,39.72,39.84,51900.0,36.7605,36.8715,36.7328,36.8437,51900.0
2012-03-28 10:30:00,39.83,39.83,39.69,39.73,71300.0,36.8345,36.8345,36.705,36.742,71300.0
2012-03-28 11:00:00,39.73,39.78,39.68,39.7,56100.0,36.742,36.7882,36.6958,36.7143,56100.0
2012-03-28 11:30:00,39.69,39.7,39.52,39.6,61600.0,36.705,36.7143,36.5478,36.6218,61600.0
2012-03-28 12:00:00,39.6,39.6,39.48,39.52,46300.0,36.6218,36.6218,36.5108,36.5478,46300.0
2012-03-28 12:30:00,39.53,39.56,39.47,39.49,28900.0,36.557,36.5848,36.5016,36.52,28900.0
2012-03-28 13:00:00,39.49,39.54,39.47,39.53,52200.0,36.52,36.5663,36.5016,36.557,52200.0
2012-03-28 13:30:00,39.53,39.58,39.49,39.55,61300.0,36.557,36.6033,36.52,36.5755,61300.0
2012-03-28 14:00:00,39.55,39.55,39.4,39.44,50200.0,36.5755,36.5755,36.4368,36.4738,50200.0
2012-03-28 14:30:00,39.44,39.56,39.43,39.56,28700.0,36.4738,36.5848,36.4646,36.5848,28700.0
2012-03-28 15:00:00,39.56,39.6,39.49,39.5,85800.0,36.5848,36.6218,36.52,36.5293,85800.0
2012-03-28 15:30:00,39.49,39.63,39.44,39.62,271500.0,36.52,36.6495,36.4738,36.6403,271500.0
2012-03-29 09:30:00,39.35,39.57,39.32,39.47,80200.0,36.3906,36.594,36.3628,36.5016,80200.0
2012-03-29 10:00:00,39.47,39.52,39.39,39.4,108300.0,36.5016,36.5478,36.4276,36.4368,108300.0
2012-03-29 10:30:00,39.4,39.48,39.38,39.44,83100.0,36.4368,36.5108,36.4183,36.4738,83100.0
2012-03-29 11:00:00,39.43,39.45,39.39,39.4,56500.0,36.4646,36.4831,36.4276,36.4368,56500.0
2012-03-29 11:30:00,39.4,39.47,39.39,39.43,71200.0,36.4368,36.5016,36.4276,36.4646,71200.0
2012-03-29 12:00:00,39.43,39.44,39.39,39.41,53600.0,36.4646,36.4738,36.4276,36.4461,53600.0
2012-03-29 12:30:00,39.41,39.41,39.33,39.39,55600.0,36.4461,36.4461,36.3721,36.4276,55600.0
2012-03-29 13:00:00,39.37,39.38,39.32,39.34,39100.0,36.4091,36.4183,36.3628,36.3813,39100.0
2012-03-29 13:30:00,39.34,39.34,39.26,39.29,44700.0,36.3813,36.3813,36.3073,36.3351,44700.0
2012-03-29 14:00:00,39.29,39.35,39.28,39.33,49100.0,36.3351,36.3906,36.3258,36.3721,49100.0
2012-03-29 14:30:00,39.33,39.34,39.3,39.32,37100.0,36.3721,36.3813,36.3443,36.3628,37100.0
2012-03-29 15:00:00,39.32,39.47,39.32,39.41,76500.0,36.3628,36.5016,36.3628,36.4461,76500.0
2012-03-29 15:30:00,39.42,39.55,39.41,39.47,131000.0,36.4553,36.5755,36.4461,36.5016,131000.0
2012-03-30 09:30:00,39.67,39.69,39.54,39.58,49800.0,36.6865,36.705,36.5663,36.6033,49800.0
2012-03-30 10:00:00,39.58,39.59,39.49,39.51,81900.0,36.6033,36.6125,36.52,36.5385,81900.0
2012-03-30 10:30:00,39.51,39.55,39.4,39.49,66100.0,36.5385,36.5755,36.4368,36.52,66100.0
2012-03-30 11:00:00,39.48,39.77,39.48,39.74,64200.0,36.5108,36.779,36.5108,36.7512,64200.0
2012-03-30 11:30:00,39.75,39.76,39.63,39.68,42400.0,36.7605,36.7697,36.6495,36.6958,42400.0
2012-03-30 12:00:00,39.68,39.68,39.6,39.6,38300.0,36.6958,36.6958,36.6218,36.6218,38300.0
2012-03-30 12:30:00,39.61,39.7,39.6,39.65,28800.0,36.631,36.7143,36.6218,36.668,28800.0
2012-03-30 13:00:00,39.65,39.75,39.63,39.72,34400.0,36.668,36.7605,36.6495,36.7328,34400.0
2012-03-30 13:30:00,39.72,39.73,39.68,39.73,25000.0,36.7328,36.742,36.6958,36.742,25000.0
2012-03-30 14:00:00,39.72,39.81,39.72,39.78,56500.0,36.7328,36.816,36.7328,36.7882,56500.0
2012-03-30 14:30:00,39.78,39.88,39.77,39.81,54200.0,36.7882,36.8807,36.779,36.816,54200.0
2012-03-30 15:00:00,39.82,39.85,39.77,39.79,59800.0,36.8252,36.853,36.779,36.7975,59800.0
2012-03-30 15:30:00,39.79,39.88,39.76,39.84,364600.0,36.7975,36.8807,36.7697,36.8437,364600.0
2012-04-02 09:30:00,39.89,39.99,39.78,39.87,115200.0,36.89,36.9824,36.7882,36.8715,115200.0
2012-04-02 10:00:00,39.87,40.14,39.86,40.11,109600.0,36.8715,37.1212,36.8622,37.0934,109600.0
2012-04-02 10:30:00,40.1,40.19,40.04,40.17,99400.0,37.0842,37.1674,37.0287,37.1489,99400.0
2012-04-02 11:00:00,40.18,40.42,40.17,40.41,164600.0,37.1582,37.3801,37.1489,37.3709,164600.0
2012-04-02 11:30:00,40.42,40.44,40.34,40.37,118900.0,37.3801,37.3986,37.3061,37.3339,118900.0
2012-04-02 12:00:00,40.37,40.4,40.34,40.37,105500.0,37.3339,37.3616,37.3061,37.3339,105500.0
2012-04-02 12:30:00,40.37,40.46,40.31,40.44,176700.0,37.3339,37.4171,37.2784,37.3986,176700.0
2012-04-02 13:00:00,40.43,40.5,40.42,40.46,50000.0,37.3894,37.4541,37.3801,37.4171,50000.0
2012-04-02 13:30:00,40.46,40.5,40.46,40.5,64700.0,37.4171,37.4541,37.4171,37.4541,64700.0
2012-04-02 14:00:00,40.5,40.5,40.36,40.36,59900.0,37.4541,37.4541,37.3246,37.3246,59900.0
2012-04-02 14:30:00,40.36,40.46,40.35,40.45,108800.0,37.3246,37.4171,37.3154,37.4078,108800.0
2012-04-02 15:00:00,40.46,40.48,40.32,40.32,120400.0,37.4171,37.4356,37.2876,37.2876,120400.0
2012-04-02 15:30:00,40.33,40.37,40.24,40.34,328000.0,37.2969,37.3339,37.2136,37.3061,328000.0
2012-04-03 09:30:00,40.4,40.51,40.17,40.18,115500.0,37.3616,37.4633,37.1489,37.1582,115500.0
2012-04-03 10:00:00,40.18,40.32,40.14,40.16,179700.0,37.1582,37.2876,37.1212,37.1397,179700.0
2012-04-03 10:30:00,40.16,40.19,40.07,40.1,89600.0,37.1397,37.1674,37.0564,37.0842,89600.0
2012-04-03 11:00:00,40.1,40.1,39.92,39.92,101400.0,37.0842,37.0842,36.9177,36.9177,101400.0
2012-04-03 11:30:00,39.91,39.95,39.86,39.91,87300.0,36.9085,36.9455,36.8622,36.9085,87300.0
2012-04-03 12:00:00,39.91,39.91,39.74,39.78,75200.0,36.9085,36.9085,36.7512,36.7882,75200.0
2012-04-03 12:30:00,39.78,39.81,39.73,39.81,41000.0,36.7882,36.816,36.742,36.816,41000.0
2012-04-03 13:00:00,39.81,39.94,39.8,39.86,60500.0,36.816,36.9362,36.8067,36.8622,60500.0
2012-04-03 13:30:00,39.86,39.91,39.86,39.88,77300.0,36.8622,36.9085,36.8622,36.8807,77300.0
2012-04-03 14:00:00,39.87,39.87,39.62,39.73,116800.0,36.8715,36.8715,36.6403,36.742,116800.0
2012-04-03 14:30:00,39.73,39.8,39.68,39.75,95500.0,36.742,36.8067,36.6958,36.7605,95500.0
2012-04-03 15:00:00,39.76,39.89,39.75,39.81,69100.0,36.7697,36.89,36.7605,36.816,69100.0
2012-04-03 15:30:00,39.83,40.09,39.82,40.04,199400.0,36.8345,37.0749,36.8252,37.0287,199400.0
2012-04-04 09:30:00,39.78,39.92,39.68,39.87,61800.0,36.7882,36.9177,36.6958,36.8715,61800.0
2012-04-04 10:00:00,39.86,39.86,39.68,39.73,80500.0,36.8622,36.8622,36.6958,36.742,80500.0
2012-04-04 10:30:00,39.73,39.76,39.61,39.65,64900.0,36.742,36.7697,36.631,36.668,64900.0
2012-04-04 11:00:00,39.64,39.75,39.64,39.67,92800.0,36.6588,36.7605,36.6588,36.6865,92800.0
2012-04-04 11:30:00,39.67,39.8,39.66,39.77,120900.0,36.6865,36.8067,36.6773,36.779,120900.0
2012-04-04 12:00:00,39.77,39.84,39.73,39.76,114000.0,36.779,36.8437,36.742,36.7697,114000.0
2012-04-04 12:30:00,39.76,39.76,39.69,39.75,67200.0,36.7697,36.7697,36.705,36.7605,67200.0
2012-04-04 13:00:00,39.75,39.76,39.66,39.67,59200.0,36.7605,36.7697,36.6773,36.6865,59200.0
2012-04-04 13:30:00,39.68,39.78,39.66,39.77,27100.0,36.6958,36.7882,36.6773,36.779,27100.0
2012-04-04 14:00:00,39.78,39.78,39.72,39.74,26600.0,36.7882,36.7882,36.7328,36.7512,26600.0
2012-04-04 14:30:00,39.74,39.86,39.74,39.78,39200.0,36.7512,36.8622,36.7512,36.7882,39200.0
2012-04-04 15:00:00,39.78,39.82,39.71,39.72,38200.0,36.7882,36.8252,36.7235,36.7328,38200.0
2012-04-04 15:30:00,39.72,39.78,39.68,39.72,198900.0,36.7328,36.7882,36.6958,36.7328,198900.0
2012-04-05 09:30:00,39.49,39.64,39.41,39.59,75800.0,36.52,36.6588,36.4461,36.6125,75800.0
2012-04-05 10:00:00,39.6,39.69,39.57,39.68,99700.0,36.6218,36.705,36.594,36.6958,99700.0
2012-04-05 10:30:00,39.69,39.85,39.65,39.75,76700.0,36.705,36.853,36.668,36.7605,76700.0
2012-04-05 11:00:00,39.76,39.8,39.67,39.69,67700.0,36.7697,36.8067,36.6865,36.705,67700.0
2012-04-05 11:30:00,39.69,39.71,39.6,39.71,96800.0,36.705,36.7235,36.6218,36.7235,96800.0
2012-04-05 12:00:00,39.7,39.71,39.62,39.62,57400.0,36.7143,36.7235,36.6403,36.6403,57400.0
2012-04-05 12:30:00,39.63,39.63,39.52,39.57,26900.0,36.6495,36.6495,36.5478,36.594,26900.0
2012-04-05 13:00:00,39.57,39.63,39.57,39.58,64300.0,36.594,36.6495,36.594,36.6033,64300.0
2012-04-05 13:30:00,39.59,39.59,39.47,39.52,56800.0,36.6125,36.6125,36.5016,36.5478,56800.0
2012-04-05 14:00:00,39.51,39.61,39.5,39.57,74900.0,36.5385,36.631,36.5293,36.594,74900.0
2012-04-05 14:30:00,39.57,39.57,39.5,39.55,63400.0,36.594,36.594,36.5293,36.5755,63400.0
2012-04-05 15:00:00,39.54,39.55,39.48,39.54,84600.0,36.5663,36.5755,36.5108,36.5663,84600.0
2012-04-05 15:30:00,39.55,39.59,39.51,39.56,201000.0,36.5755,36.6125,36.5385,36.5848,201000.0
2012-04-09 09:30:00,39.08,39.09,38.92,39.0,119500.0,36.1409,36.1501,35.9929,36.0669,119500.0
2012-04-09 10:00:00,38.99,39.17,38.99,39.09,69000.0,36.0577,36.2241,36.0577,36.1501,69000.0
2012-04-09 10:30:00,39.09,39.1,39.01,39.09,50200.0,36.1501,36.1594,36.0761,36.1501,50200.0
2012-04-09 11:00:00,39.09,39.09,38.95,38.96,87800.0,36.1501,36.1501,36.0207,36.0299,87800.0
2012-04-09 11:30:00,38.97,38.99,38.94,38.96,42100.0,36.0392,36.0577,36.0114,36.0299,42100.0
2012-04-09 12:00:00,38.95,38.99,38.91,38.98,31100.0,36.0207,36.0577,35.9837,36.0484,31100.0
2012-04-09 12:30:00,38.99,39.11,38.99,39.06,39800.0,36.0577,36.1686,36.0577,36.1224,39800.0
2012-04-09 13:00:00,39.06,39.09,39.0,39.02,36700.0,36.1224,36.1501,36.0669,36.0854,36700.0
2012-04-09 13:30:00,39.02,39.11,39.02,39.1,43700.0,36.0854,36.1686,36.0854,36.1594,43700.0
2012-04-09 14:00:00,39.11,39.14,39.05,39.13,68800.0,36.1686,36.1964,36.1131,36.1871,68800.0
2012-04-09 14:30:00,39.12,39.2,39.11,39.16,38300.0,36.1779,36.2519,36.1686,36.2149,38300.0
2012-04-09 15:00:00,39.16,39.17,39.07,39.08,51800.0,36.2149,36.2241,36.1316,36.1409,51800.0
2012-04-09 15:30:00,39.07,39.12,39.0,39.01,167400.0,36.1316,36.1779,36.0669,36.0761,167400.0
2012-04-10 09:30:00,38.82,38.96,38.8,38.84,96800.0,35.9004,36.0299,35.8819,35.9189,96800.0
2012-04-10 10:00:00,38.82,38.86,38.6,38.75,56500.0,35.9004,35.9374,35.697,35.8357,56500.0
2012-04-10 10:30:00,38.76,38.81,38.68,38.69,70900.0,35.8449,35.8912,35.771,35.7802,70900.0
2012-04-10 11:00:00,38.69,38.78,38.62,38.64,56800.0,35.7802,35.8634,35.7155,35.734,56800.0
2012-04-10 11:30:00,38.63,38.64,38.34,38.49,93900.0,35.7247,35.734,35.4565,35.5953,93900.0
2012-04-10 12:00:00,38.48,38.48,38.34,38.4,61000.0,35.586,35.586,35.4565,35.512,61000.0
2012-04-10 12:30:00,38.41,38.51,38.41,38.46,65600.0,35.5213,35.6138,35.5213,35.5675,65600.0
2012-04-10 13:00:00,38.47,38.49,38.39,38.4,92300.0,35.5768,35.5953,35.5028,35.512,92300.0
2012-04-10 13:30:00,38.39,38.45,38.31,38.44,63500.0,35.5028,35.5583,35.4288,35.549,63500.0
2012-04-10 14:00:00,38.45,38.5,38.39,38.48,109300.0,35.5583,35.6045,35.5028,35.586,109300.0
2012-04-10 14:30:00,38.48,38.49,38.35,38.44,80800.0,35.586,35.5953,35.4658,35.549,80800.0
2012-04-10 15:00:00,38.45,38.5,38.39,38.48,122500.0,35.5583,35.6045,35.5028,35.586,122500.0
2012-04-10 15:30:00,38.48,38.53,38.36,38.4,263400.0,35.586,35.6322,35.475,35.512,263400.0
2012-04-11 09:30:00,38.77,38.96,38.68,38.81,77600.0,35.8542,36.0299,35.771,35.8912,77600.0
2012-04-11 10:00:00,38.82,38.95,38.82,38.83,54500.0,35.9004,36.0207,35.9004,35.9097,54500.0
2012-04-11 10:30:00,38.85,38.88,38.74,38.75,34100.0,35.9282,35.9559,35.8265,35.8357,34100.0
2012-04-11 11:00:00,38.75,38.76,38.65,38.71,42900.0,35.8357,35.8449,35.7432,35.7987,42900.0
2012-04-11 11:30:00,38.71,38.76,38.68,38.68,25100.0,35.7987,35.8449,35.771,35.771,25100.0
2012-04-11 12:00:00,38.68,38.79,38.67,38.78,68900.0,35.771,35.8727,35.7617,35.8634,68900.0
2012-04-11 12:30:00,38.79,38.84,38.76,38.84,28600.0,35.8727,35.9189,35.8449,35.9189,28600.0
2012-04-11 13:00:00,38.84,38.84,38.76,38.76,32000.0,35.9189,35.9189,35.8449,35.8449,32000.0
2012-04-11 13:30:00,38.77,38.82,38.75,38.79,25700.0,35.8542,35.9004,35.8357,35.8727,25700.0
2012-04-11 14:00:00,38.8,38.8,38.73,38.75,90100.0,35.8819,35.8819,35.8172,35.8357,90100.0
2012-04-11 14:30:00,38.75,38.75,38.69,38.71,73700.0,35.8357,35.8357,35.7802,35.7987,73700.0
2012-04-11 15:00:00,38.71,38.73,38.67,38.7,66900.0,35.7987,35.8172,35.7617,35.7895,66900.0
2012-04-11 15:30:00,38.7,38.8,38.67,38.78,170000.0,35.7895,35.8819,35.7617,35.8634,170000.0
2012-04-12 09:30:00,38.71,39.03,38.71,39.02,41500.0,35.7987,36.0946,35.7987,36.0854,41500.0
2012-04-12 10:00:00,39.01,39.04,38.93,38.97,50000.0,36.0761,36.1039,36.0022,36.0392,50000.0
2012-04-12 10:30:00,38.96,39.14,38.96,39.1,39000.0,36.0299,36.1964,36.0299,36.1594,39000.0
2012-04-12 11:00:00,39.1,39.27,39.1,39.19,54900.0,36.1594,36.3166,36.1594,36.2426,54900.0
2012-04-12 11:30:00,39.18,39.2,39.13,39.2,36500.0,36.2334,36.2519,36.1871,36.2519,36500.0
2012-04-12 12:00:00,39.19,39.31,39.19,39.28,40800.0,36.2426,36.3536,36.2426,36.3258,40800.0
2012-04-12 12:30:00,39.28,39.35,39.28,39.31,23100.0,36.3258,36.3906,36.3258,36.3536,23100.0
2012-04-12 13:00:00,39.31,39.38,39.3,39.3,19300.0,36.3536,36.4183,36.3443,36.3443,19300.0
2012-04-12 13:30:00,39.31,39.34,39.29,39.33,26800.0,36.3536,36.3813,36.3351,36.3721,26800.0
2012-04-12 14:00:00,39.33,39.37,39.3,39.36,20500.0,36.3721,36.4091,36.3443,36.3998,20500.0
2012-04-12 14:30:00,39.36,39.44,39.34,39.38,41900.0,36.3998,36.4738,36.3813,36.4183,41900.0
2012-04-12 15:00:00,39.39,39.39,39.35,39.36,28300.0,36.4276,36.4276,36.3906,36.3998,28300.0
2012-04-12 15:30:00,39.37,39.45,39.33,39.4,185600.0,36.4091,36.4831,36.3721,36.4368,185600.0
2012-04-13 09:30:00,39.33,39.44,39.17,39.17,72300.0,36.3721,36.4738,36.2241,36.2241,72300.0
2012-04-13 10:00:00,39.18,39.3,39.13,39.18,103500.0,36.2334,36.3443,36.1871,36.2334,103500.0
2012-04-13 10:30:00,39.17,39.2,39.1,39.16,84700.0,36.2241,36.2519,36.1594,36.2149,84700.0
2012-04-13 11:00:00,39.17,39.2,39.02,39.06,45400.0,36.2241,36.2519,36.0854,36.1224,45400.0
2012-04-13 11:30:00,39.06,39.16,39.06,39.09,41000.0,36.1224,36.2149,36.1224,36.1501,41000.0
2012-04-13 12:00:00,39.09,39.1,38.96,38.97,34000.0,36.1501,36.1594,36.0299,36.0392,34000.0
2012-04-13 12:30:00,38.97,39.13,38.96,39.1,63200.0,36.0392,36.1871,36.0299,36.1594,63200.0
2012-04-13 13:00:00,39.1,39.12,39.06,39.1,27000.0,36.1594,36.1779,36.1224,36.1594,27000.0
2012-04-13 13:30:00,39.09,39.16,39.06,39.08,34100.0,36.1501,36.2149,36.1224,36.1409,34100.0
2012-04-13 14:00:00,39.07,39.14,39.03,39.08,50500.0,36.1316,36.1964,36.0946,36.1409,50500.0
2012-04-13 14:30:00,39.08,39.12,39.05,39.06,105400.0,36.1409,36.1779,36.1131,36.1224,105400.0
2012-04-13 15:00:00,39.06,39.14,39.05,39.05,155600.0,36.1224,36.1964,36.1131,36.1131,155600.0
2012-04-13 15:30:00,39.05,39.09,38.92,38.94,223600.0,36.1131,36.1501,35.9929,36.0114,223600.0
2012-04-16 09:30:00,39.1,39.28,39.07,39.22,40700.0,36.1594,36.3258,36.1316,36.2704,40700.0
2012-04-16 10:00:00,39.23,39.23,38.96,39.09,128300.0,36.2796,36.2796,36.0299,36.1501,128300.0
2012-04-16 10:30:00,39.08,39.17,39.0,39.09,140100.0,36.1409,36.2241,36.0669,36.1501,140100.0
2012-04-16 11:00:00,39.1,39.17,39.05,39.1,51900.0,36.1594,36.2241,36.1131,36.1594,51900.0
2012-04-16 11:30:00,39.1,39.11,38.99,39.01,45800.0,36.1594,36.1686,36.0577,36.0761,45800.0
2012-04-16 12:00:00,39.01,39.08,38.98,39.06,63800.0,36.0761,36.1409,36.0484,36.1224,63800.0
2012-04-16 12:30:00,39.04,39.16,39.03,39.16,54500.0,36.1039,36.2149,36.0946,36.2149,54500.0
2012-04-16 13:00:00,39.16,39.19,39.1,39.17,28400.0,36.2149,36.2426,36.1594,36.2241,28400.0
2012-04-16 13:30:00,39.17,39.34,39.15,39.32,44300.0,36.2241,36.3813,36.2056,36.3628,44300.0
2012-04-16 14:00:00,39.32,39.32,39.16,39.17,44900.0,36.3628,36.3628,36.2149,36.2241,44900.0
2012-04-16 14:30:00,39.17,39.23,39.16,39.18,45700.0,36.2241,36.2796,36.2149,36.2334,45700.0
2012-04-16 15:00:00,39.17,39.24,39.13,39.21,116400.0,36.2241,36.2889,36.1871,36.2611,116400.0
2012-04-16 15:30:00,39.21,39.29,39.2,39.22,278700.0,36.2611,36.3351,36.2519,36.2704,278700.0
2012-04-17 09:30:00,39.43,39.56,39.32,39.35,49100.0,36.4646,36.5848,36.3628,36.3906,49100.0
2012-04-17 10:00:00,39.34,39.54,39.27,39.51,67100.0,36.3813,36.5663,36.3166,36.5385,67100.0
2012-04-17 10:30:00,39.52,39.59,39.5,39.56,30500.0,36.5478,36.6125,36.5293,36.5848,30500.0
2012-04-17 11:00:00,39.56,39.69,39.56,39.63,57400.0,36.5848,36.705,36.5848,36.6495,57400.0
2012-04-17 11:30:00,39.64,39.72,39.63,39.69,63800.0,36.6588,36.7328,36.6495,36.705,63800.0
2012-04-17 12:00:00,39.69,39.78,39.69,39.78,51900.0,36.705,36.7882,36.705,36.7882,51900.0
2012-04-17 12:30:00,39.79,39.84,39.75,39.76,23800.0,36.7975,36.8437,36.7605,36.7697,23800.0
2012-04-17 13:00:00,39.75,39.83,39.75,39.83,46000.0,36.7605,36.8345,36.7605,36.8345,46000.0
2012-04-17 13:30:00,39.82,39.88,39.81,39.83,60600.0,36.8252,36.8807,36.816,36.8345,60600.0
2012-04-17 14:00:00,39.83,39.86,39.77,39.86,63700.0,36.8345,36.8622,36.779,36.8622,63700.0
2012-04-17 14:30:00,39.87,39.91,39.81,39.85,94600.0,36.8715,36.9085,36.816,36.853,94600.0
2012-04-17 15:00:00,39.85,39.86,39.8,39.84,96300.0,36.853,36.8622,36.8067,36.8437,96300.0
2012-04-17 15:30:00,39.84,39.93,39.8,39.9,424300.0,36.8437,36.927,36.8067,36.8992,424300.0
2012-04-18 09:30:00,39.68,39.77,39.65,39.75,81100.0,36.6958,36.779,36.668,36.7605,81100.0
2012-04-18 10:00:00,39.75,39.77,39.6,39.76,68700.0,36.7605,36.779,36.6218,36.7697,68700.0
2012-04-18 10:30:00,39.76,39.89,39.74,39.85,90400.0,36.7697,36.89,36.7512,36.853,90400.0
2012-04-18 11:00:00,39.85,39.86,39.65,39.72,44300.0,36.853,36.8622,36.668,36.7328,44300.0
2012-04-18 11:30:00,39.73,39.83,39.7,39.81,85800.0,36.742,36.8345,36.7143,36.816,85800.0
2012-04-18 12:00:00,39.81,39.82,39.74,39.75,36900.0,36.816,36.8252,36.7512,36.7605,36900.0
2012-04-18 12:30:00,39.74,39.76,39.71,39.75,30500.0,36.7512,36.7697,36.7235,36.7605,30500.0
2012-04-18 13:00:00,39.76,39.81,39.75,39.77,27700.0,36.7697,36.816,36.7605,36.779,27700.0
2012-04-18 13:30:00,39.77,39.78,39.67,39.69,59800.0,36.779,36.7882,36.6865,36.705,59800.0
2012-04-18 14:00:00,39.68,39.82,39.66,39.8,55100.0,36.6958,36.8252,36.6773,36.8067,55100.0
2012-04-18 14:30:00,39.8,39.83,39.76,39.76,28100.0,36.8067,36.8345,36.7697,36.7697,28100.0
2012-04-18 15:00:00,39.76,39.85,39.73,39.74,70800.0,36.7697,36.853,36.742,36.7512,70800.0
2012-04-18 15:30:00,39.74,39.76,39.65,39.66,136100.0,36.7512,36.7697,36.668,36.6773,136100.0
2012-04-19 09:30:00,39.72,39.98,39.63,39.97,56300.0,36.7328,36.9732,36.6495,36.9639,56300.0
2012-04-19 10:00:00,39.95,39.95,39.56,39.62,78300.0,36.9455,36.9455,36.5848,36.6403,78300.0
2012-04-19 10:30:00,39.62,39.92,39.62,39.88,48400.0,36.6403,36.9177,36.6403,36.8807,48400.0
2012-04-19 11:00:00,39.88,39.95,39.8,39.8,41200.0,36.8807,36.9455,36.8067,36.8067,41200.0
2012-04-19 11:30:00,39.81,39.84,39.73,39.81,26200.0,36.816,36.8437,36.742,36.816,26200.0
2012-04-19 12:00:00,39.81,39.81,39.63,39.7,42800.0,36.816,36.816,36.6495,36.7143,42800.0
2012-04-19 12:30:00,39.69,39.76,39.68,39.73,40200.0,36.705,36.7697,36.6958,36.742,40200.0
2012-04-19 13:00:00,39.73,39.78,39.67,39.73,55300.0,36.742,36.7882,36.6865,36.742,55300.0
2012-04-19 13:30:00,39.73,39.76,39.66,39.67,47500.0,36.742,36.7697,36.6773,36.6865,47500.0
2012-04-19 14:00:00,39.67,39.76,39.66,39.66,63600.0,36.6865,36.7697,36.6773,36.6773,63600.0
2012-04-19 14:30:00,39.67,39.68,39.48,39.5,85800.0,36.6865,36.6958,36.5108,36.5293,85800.0
2012-04-19 15:00:00,39.5,39.58,39.46,39.55,73500.0,36.5293,36.6033,36.4923,36.5755,73500.0
2012-04-19 15:30:00,39.55,39.64,39.51,39.56,218600.0,36.5755,36.6588,36.5385,36.5848,218600.0
2012-04-20 09:30:00,39.77,40.0,39.65,39.82,340500.0,36.779,36.9917,36.668,36.8252,340500.0
2012-04-20 10:00:00,39.82,39.86,39.7,39.82,68600.0,36.8252,36.8622,36.7143,36.8252,68600.0
2012-04-20 10:30:00,39.83,39.95,39.83,39.93,54700.0,36.8345,36.9455,36.8345,36.927,54700.0
2012-04-20 11:00:00,39.93,39.94,39.84,39.85,62800.0,36.927,36.9362,36.8437,36.853,62800.0
2012-04-20 11:30:00,39.84,39.94,39.84,39.91,251500.0,36.8437,36.9362,36.8437,36.9085,251500.0
2012-04-20 12:00:00,39.91,39.94,39.89,39.92,47400.0,36.9085,36.9362,36.89,36.9177,47400.0
2012-04-20 12:30:00,39.92,39.93,39.89,39.9,32200.0,36.9177,36.927,36.89,36.8992,32200.0
2012-04-20 13:00:00,39.91,39.93,39.9,39.9,52900.0,36.9085,36.927,36.8992,36.8992,52900.0
2012-04-20 13:30:00,39.9,39.91,39.86,39.87,52500.0,36.8992,36.9085,36.8622,36.8715,52500.0
2012-04-20 14:00:00,39.86,39.91,39.83,39.91,107700.0,36.8622,36.9085,36.8345,36.9085,107700.0
2012-04-20 14:30:00,39.92,39.92,39.83,39.86,106400.0,36.9177,36.9177,36.8345,36.8622,106400.0
2012-04-20 15:00:00,39.86,39.88,39.8,39.84,158200.0,36.8622,36.8807,36.8067,36.8437,158200.0
2012-04-20 15:30:00,39.84,39.92,39.81,39.85,320900.0,36.8437,36.9177,36.816,36.853,320900.0
2012-04-23 09:30:00,39.42,39.45,39.15,39.34,87400.0,36.4553,36.4831,36.2056,36.3813,87400.0
2012-04-23 10:00:00,39.34,39.34,39.16,39.25,107500.0,36.3813,36.3813,36.2149,36.2981,107500.0
2012-04-23 10:30:00,39.25,39.39,39.2,39.37,63900.0,36.2981,36.4276,36.2519,36.4091,63900.0
2012-04-23 11:00:00,39.36,39.5,39.36,39.48,90600.0,36.3998,36.5293,36.3998,36.5108,90600.0
2012-04-23 11:30:00,39.48,39.6,39.47,39.58,66200.0,36.5108,36.6218,36.5016,36.6033,66200.0
2012-04-23 12:00:00,39.58,39.61,39.52,39.59,49500.0,36.6033,36.631,36.5478,36.6125,49500.0
2012-04-23 12:30:00,39.6,39.61,39.52,39.55,34300.0,36.6218,36.631,36.5478,36.5755,34300.0
2012-04-23 13:00:00,39.55,39.57,39.5,39.53,33800.0,36.5755,36.594,36.5293,36.557,33800.0
2012-04-23 13:30:00,39.54,39.58,39.51,39.54,36400.0,36.5663,36.6033,36.5385,36.5663,36400.0
2012-04-23 14:00:00,39.54,39.62,39.48,39.59,58100.0,36.5663,36.6403,36.5108,36.6125,58100.0
2012-04-23 14:30:00,39.6,39.63,39.54,39.55,58100.0,36.6218,36.6495,36.5663,36.5755,58100.0
2012-04-23 15:00:00,39.55,39.6,39.54,39.57,61400.0,36.5755,36.6218,36.5663,36.594,61400.0
2012-04-23 15:30:00,39.57,39.64,39.54,39.59,220100.0,36.594,36.6588,36.5663,36.6125,220100.0
2012-04-24 09:30:00,39.68,39.83,39.64,39.82,51200.0,36.6958,36.8345,36.6588,36.8252,51200.0
2012-04-24 10:00:00,39.82,40.02,39.81,39.98,94300.0,36.8252,37.0102,36.816,36.9732,94300.0
2012-04-24 10:30:00,39.98,40.12,39.97,40.1,66200.0,36.9732,37.1027,36.9639,37.0842,66200.0
2012-04-24 11:00:00,40.1,40.23,40.08,40.21,70000.0,37.0842,37.2044,37.0657,37.1859,70000.0
2012-04-24 11:30:00,40.22,40.22,40.16,40.2,59300.0,37.1951,37.1951,37.1397,37.1767,59300.0
2012-04-24 12:00:00,40.2,40.24,40.16,40.2,65900.0,37.1767,37.2136,37.1397,37.1767,65900.0
2012-04-24 12:30:00,40.2,40.22,40.14,40.16,57400.0,37.1767,37.1951,37.1212,37.1397,57400.0
2012-04-24 13:00:00,40.17,40.23,40.16,40.2,60500.0,37.1489,37.2044,37.1397,37.1767,60500.0
2012-04-24 13:30:00,40.21,40.28,40.17,40.18,55400.0,37.1859,37.2506,37.1489,37.1582,55400.0
2012-04-24 14:00:00,40.18,40.2,40.06,40.13,113100.0,37.1582,37.1767,37.0472,37.1119,113100.0
2012-04-24 14:30:00,40.12,40.14,40.07,40.12,92100.0,37.1027,37.1212,37.0564,37.1027,92100.0
2012-04-24 15:00:00,40.12,40.21,40.09,40.16,172700.0,37.1027,37.1859,37.0749,37.1397,172700.0
2012-04-24 15:30:00,40.16,40.24,40.14,40.24,224100.0,37.1397,37.2136,37.1212,37.2136,224100.0
2012-04-25 09:30:00,40.53,40.6,40.37,40.52,68900.0,37.4818,37.5466,37.3339,37.4726,68900.0
2012-04-25 10:00:00,40.51,40.56,40.46,40.55,225300.0,37.4633,37.5096,37.4171,37.5003,225300.0
2012-04-25 10:30:00,40.54,40.58,40.5,40.53,139600.0,37.4911,37.5281,37.4541,37.4818,139600.0
2012-04-25 11:00:00,40.53,40.63,40.51,40.62,124600.0,37.4818,37.5743,37.4633,37.5651,124600.0
2012-04-25 11:30:00,40.62,40.62,40.55,40.58,87000.0,37.5651,37.5651,37.5003,37.5281,87000.0
2012-04-25 12:00:00,40.58,40.63,40.55,40.6,493800.0,37.5281,37.5743,37.5003,37.5466,493800.0
2012-04-25 12:30:00,40.59,40.61,40.51,40.6,59500.0,37.5373,37.5558,37.4633,37.5466,59500.0
2012-04-25 13:00:00,40.6,40.64,40.55,40.56,72500.0,37.5466,37.5836,37.5003,37.5096,72500.0
2012-04-25 13:30:00,40.56,40.6,40.55,40.57,33400.0,37.5096,37.5466,37.5003,37.5188,33400.0
2012-04-25 14:00:00,40.56,40.64,40.49,40.57,86400.0,37.5096,37.5836,37.4448,37.5188,86400.0
2012-04-25 14:30:00,40.57,40.6,40.49,40.6,74700.0,37.5188,37.5466,37.4448,37.5466,74700.0
2012-04-25 15:00:00,40.6,40.61,40.55,40.57,152400.0,37.5466,37.5558,37.5003,37.5188,152400.0
2012-04-25 15:30:00,40.57,40.65,40.55,40.65,177900.0,37.5188,37.5928,37.5003,37.5928,177900.0
2012-04-26 09:30:00,40.63,40.72,40.5,40.72,63200.0,37.5743,37.6575,37.4541,37.6575,63200.0
2012-04-26 10:00:00,40.72,40.78,40.63,40.67,45200.0,37.6575,37.713,37.5743,37.6113,45200.0
2012-04-26 10:30:00,40.67,40.75,40.61,40.66,32500.0,37.6113,37.6853,37.5558,37.6021,32500.0
2012-04-26 11:00:00,40.67,40.82,40.66,40.82,60700.0,37.6113,37.75,37.6021,37.75,60700.0
2012-04-26 11:30:00,40.82,40.84,40.79,40.83,39600.0,37.75,37.7685,37.7223,37.7593,39600.0
2012-04-26 12:00:00,40.84,40.9,40.83,40.86,27800.0,37.7685,37.824,37.7593,37.787,27800.0
2012-04-26 12:30:00,40.86,40.93,40.85,40.93,45800.0,37.787,37.8517,37.7778,37.8517,45800.0
2012-04-26 13:00:00,40.94,40.94,40.84,40.94,107900.0,37.861,37.861,37.7685,37.861,107900.0
2012-04-26 13:30:00,40.94,41.03,40.94,41.0,61400.0,37.861,37.9442,37.861,37.9165,61400.0
2012-04-26 14:00:00,41.01,41.05,40.91,41.05,130000.0,37.9257,37.9627,37.8333,37.9627,130000.0
2012-04-26 14:30:00,41.05,41.05,40.95,40.98,88100.0,37.9627,37.9627,37.8702,37.898,88100.0
2012-04-26 15:00:00,40.98,41.1,40.96,41.06,146700.0,37.898,38.009,37.8795,37.972,146700.0
2012-04-26 15:30:00,41.06,41.06,40.97,41.04,272300.0,37.972,37.972,37.8887,37.9535,272300.0
2012-04-27 09:30:00,41.26,41.26,41.03,41.06,95200.0,38.1569,38.1569,37.9442,37.972,95200.0
2012-04-27 10:00:00,41.05,41.05,40.89,40.98,80900.0,37.9627,37.9627,37.8148,37.898,80900.0
2012-04-27 10:30:00,40.98,41.05,40.95,41.03,56800.0,37.898,37.9627,37.8702,37.9442,56800.0
2012-04-27 11:00:00,41.02,41.06,40.97,40.97,78900.0,37.935,37.972,37.8887,37.8887,78900.0
2012-04-27 11:30:00,40.97,41.01,40.95,41.01,31300.0,37.8887,37.9257,37.8702,37.9257,31300.0
2012-04-27 12:00:00,41.0,41.07,40.98,41.07,29700.0,37.9165,37.9812,37.898,37.9812,29700.0
2012-04-27 12:30:00,41.06,41.07,40.98,40.99,26700.0,37.972,37.9812,37.898,37.9072,26700.0
2012-04-27 13:00:00,40.99,41.13,40.98,41.13,51700.0,37.9072,38.0367,37.898,38.0367,51700.0
2012-04-27 13:30:00,41.13,41.15,41.06,41.1,55300.0,38.0367,38.0552,37.972,38.009,55300.0
2012-04-27 14:00:00,41.11,41.12,41.04,41.07,47500.0,38.0182,38.0275,37.9535,37.9812,47500.0
2012-04-27 14:30:00,41.07,41.11,41.04,41.06,64500.0,37.9812,38.0182,37.9535,37.972,64500.0
2012-04-27 15:00:00,41.07,41.13,41.02,41.09,104500.0,37.9812,38.0367,37.935,37.9997,104500.0
2012-04-27 15:30:00,41.09,41.13,41.01,41.02,232400.0,37.9997,38.0367,37.9257,37.935,232400.0
2012-04-30 09:30:00,40.97,41.15,40.33,41.15,102200.0,37.8887,38.0552,37.2969,38.0552,102200.0
2012-04-30 10:00:00,41.13,41.35,41.11,41.14,73900.0,38.0367,38.2402,38.0182,38.046,73900.0
2012-04-30 10:30:00,41.14,41.18,41.07,41.17,60900.0,38.046,38.0829,37.9812,38.0737,60900.0
2012-04-30 11:00:00,41.17,41.31,41.15,41.23,69300.0,38.0737,38.2032,38.0552,38.1292,69300.0
2012-04-30 11:30:00,41.25,41.25,41.14,41.21,30200.0,38.1477,38.1477,38.046,38.1107,30200.0
2012-04-30 12:00:00,41.21,41.22,41.06,41.12,66000.0,38.1107,38.1199,37.972,38.0275,66000.0
2012-04-30 12:30:00,41.11,41.15,41.09,41.12,26300.0,38.0182,38.0552,37.9997,38.0275,26300.0
2012-04-30 13:00:00,41.12,41.21,41.09,41.14,37700.0,38.0275,38.1107,37.9997,38.046,37700.0
2012-04-30 13:30:00,41.14,41.15,41.06,41.11,32900.0,38.046,38.0552,37.972,38.0182,32900.0
2012-04-30 14:00:00,41.11,41.16,41.06,41.09,33800.0,38.0182,38.0645,37.972,37.9997,33800.0
2012-04-30 14:30:00,41.08,41.14,41.04,41.13,45300.0,37.9905,38.046,37.9535,38.0367,45300.0
2012-04-30 15:00:00,41.14,41.17,41.07,41.11,90200.0,38.046,38.0737,37.9812,38.0182,90200.0
2012-04-30 15:30:00,41.11,41.18,41.07,41.11,223600.0,38.0182,38.0829,37.9812,38.0182,223600.0
2012-05-01 09:30:00,41.04,41.29,40.99,41.17,100400.0,37.9535,38.1847,37.9072,38.0737,100400.0
2012-05-01 10:00:00,41.15,41.55,41.15,41.54,103100.0,38.0552,38.4251,38.0552,38.4159,103100.0
2012-05-01 10:30:00,41.54,41.7,41.45,41.61,131700.0,38.4159,38.5638,38.3326,38.4806,131700.0
2012-05-01 11:00:00,41.61,41.71,41.56,41.64,88600.0,38.4806,38.5731,38.4344,38.5084,88600.0
2012-05-01 11:30:00,41.64,41.75,41.62,41.74,60200.0,38.5084,38.6101,38.4899,38.6008,60200.0
2012-05-01 12:00:00,41.74,41.77,41.69,41.75,46800.0,38.6008,38.6286,38.5546,38.6101,46800.0
2012-05-01 12:30:00,41.75,41.79,41.74,41.77,27600.0,38.6101,38.6471,38.6008,38.6286,27600.0
2012-05-01 13:00:00,41.77,41.78,41.71,41.78,29000.0,38.6286,38.6378,38.5731,38.6378,29000.0
2012-05-01 13:30:00,41.77,41.8,41.69,41.69,43400.0,38.6286,38.6563,38.5546,38.5546,43400.0
2012-05-01 14:00:00,41.69,41.74,41.61,41.68,141100.0,38.5546,38.6008,38.4806,38.5453,141100.0
2012-05-01 14:30:00,41.69,41.73,41.67,41.68,45500.0,38.5546,38.5916,38.5361,38.5453,45500.0
2012-05-01 15:00:00,41.69,41.69,41.61,41.62,63300.0,38.5546,38.5546,38.4806,38.4899,63300.0
2012-05-01 15:30:00,41.62,41.66,41.45,41.5,214000.0,38.4899,38.5268,38.3326,38.3789,214000.0
2012-05-02 09:30:00,41.37,41.4,41.14,41.18,64300.0,38.2587,38.2864,38.046,38.0829,64300.0
2012-05-02 10:00:00,41.18,41.18,41.05,41.12,66700.0,38.0829,38.0829,37.9627,38.0275,66700.0
2012-05-02 10:30:00,41.12,41.32,41.1,41.25,33100.0,38.0275,38.2124,38.009,38.1477,33100.0
2012-05-02 11:00:00,41.26,41.27,41.14,41.16,40700.0,38.1569,38.1662,38.046,38.0645,40700.0
2012-05-02 11:30:00,41.16,41.19,41.13,41.13,32400.0,38.0645,38.0922,38.0367,38.0367,32400.0
2012-05-02 12:00:00,41.13,41.25,41.12,41.23,31100.0,38.0367,38.1477,38.0275,38.1292,31100.0
2012-05-02 12:30:00,41.23,41.28,41.23,41.28,31700.0,38.1292,38.1754,38.1292,38.1754,31700.0
2012-05-02 13:00:00,41.28,41.31,41.24,41.24,31800.0,38.1754,38.2032,38.1384,38.1384,31800.0
2012-05-02 13:30:00,41.25,41.37,41.24,41.36,37800.0,38.1477,38.2587,38.1384,38.2494,37800.0
2012-05-02 14:00:00,41.36,41.41,41.34,41.41,48800.0,38.2494,38.2956,38.2309,38.2956,48800.0
2012-05-02 14:30:00,41.4,41.4,41.29,41.31,37500.0,38.2864,38.2864,38.1847,38.2032,37500.0
2012-05-02 15:00:00,41.3,41.32,41.25,41.29,91500.0,38.1939,38.2124,38.1477,38.1847,91500.0
2012-05-02 15:30:00,41.28,41.29,41.23,41.27,273900.0,38.1754,38.1847,38.1292,38.1662,273900.0
2012-05-03 09:30:00,41.17,41.48,41.17,41.29,86100.0,38.0737,38.3604,38.0737,38.1847,86100.0
2012-05-03 10:00:00,41.29,41.29,41.1,41.19,69000.0,38.1847,38.1847,38.009,38.0922,69000.0
2012-05-03 10:30:00,41.18,41.3,41.14,41.3,76100.0,38.0829,38.1939,38.046,38.1939,76100.0
2012-05-03 11:00:00,41.31,41.34,41.27,41.32,60700.0,38.2032,38.2309,38.1662,38.2124,60700.0
2012-05-03 11:30:00,41.33,41.35,41.21,41.26,50600.0,38.2217,38.2402,38.1107,38.1569,50600.0
2012-05-03 12:00:00,41.28,41.3,41.22,41.26,43100.0,38.1754,38.1939,38.1199,38.1569,43100.0
2012-05-03 12:30:00,41.27,41.3,41.24,41.26,29300.0,38.1662,38.1939,38.1384,38.1569,29300.0
2012-05-03 13:00:00,41.26,41.27,41.19,41.23,39300.0,38.1569,38.1662,38.0922,38.1292,39300.0
2012-05-03 13:30:00,41.23,41.23,41.05,41.09,48000.0,38.1292,38.1292,37.9627,37.9997,48000.0
2012-05-03 14:00:00,41.09,41.16,41.09,41.13,49500.0,37.9997,38.0645,37.9997,38.0367,49500.0
2012-05-03 14:30:00,41.12,41.13,41.05,41.07,58400.0,38.0275,38.0367,37.9627,37.9812,58400.0
2012-05-03 15:00:00,41.07,41.2,41.05,41.16,87400.0,37.9812,38.1014,37.9627,38.0645,87400.0
2012-05-03 15:30:00,41.16,41.18,41.11,41.12,195900.0,38.0645,38.0829,38.0182,38.0275,195900.0
2012-05-04 09:30:00,41.03,41.1,40.8,40.83,71000.0,37.9442,38.009,37.7315,37.7593,71000.0
2012-05-04 10:00:00,40.84,40.84,40.71,40.8,77800.0,37.7685,37.7685,37.6483,37.7315,77800.0
2012-05-04 10:30:00,40.8,40.8,40.66,40.7,110800.0,37.7315,37.7315,37.6021,37.639,110800.0
2012-05-04 11:00:00,40.71,40.73,40.63,40.72,61500.0,37.6483,37.6668,37.5743,37.6575,61500.0
2012-05-04 11:30:00,40.72,40.73,40.62,40.62,74100.0,37.6575,37.6668,37.5651,37.5651,74100.0
2012-05-04 12:00:00,40.62,40.64,40.57,40.6,49300.0,37.5651,37.5836,37.5188,37.5466,49300.0
2012-05-04 12:30:00,40.59,40.6,40.53,40.59,48700.0,37.5373,37.5466,37.4818,37.5373,48700.0
2012-05-04 13:00:00,40.6,40.67,40.58,40.65,45600.0,37.5466,37.6113,37.5281,37.5928,45600.0
2012-05-04 13:30:00,40.65,40.73,40.65,40.72,43500.0,37.5928,37.6668,37.5928,37.6575,43500.0
2012-05-04 14:00:00,40.71,40.73,40.69,40.71,43900.0,37.6483,37.6668,37.6298,37.6483,43900.0
2012-05-04 14:30:00,40.7,40.73,40.59,40.68,70700.0,37.639,37.6668,37.5373,37.6206,70700.0
2012-05-04 15:00:00,40.68,40.76,40.68,40.76,72800.0,37.6206,37.6945,37.6206,37.6945,72800.0
2012-05-04 15:30:00,40.75,40.83,40.73,40.74,168800.0,37.6853,37.7593,37.6668,37.676,168800.0
2012-05-07 09:30:00,40.56,40.8,40.54,40.64,47000.0,37.5096,37.7315,37.4911,37.5836,47000.0
2012-05-07 10:00:00,40.63,40.7,40.52,40.54,37100.0,37.5743,37.639,37.4726,37.4911,37100.0
2012-05-07 10:30:00,40.52,40.57,40.46,40.48,49100.0,37.4726,37.5188,37.4171,37.4356,49100.0
2012-05-07 11:00:00,40.47,40.57,40.47,40.52,50600.0,37.4263,37.5188,37.4263,37.4726,50600.0
2012-05-07 11:30:00,40.52,40.55,40.52,40.55,18400.0,37.4726,37.5003,37.4726,37.5003,18400.0
2012-05-07 12:00:00,40.55,40.62,40.54,40.62,57800.0,37.5003,37.5651,37.4911,37.5651,57800.0
2012-05-07 12:30:00,40.62,40.73,40.61,40.68,41500.0,37.5651,37.6668,37.5558,37.6206,41500.0
2012-05-07 13:00:00,40.69,40.76,40.63,40.64,63300.0,37.6298,37.6945,37.5743,37.5836,63300.0
2012-05-07 13:30:00,40.65,40.68,40.64,40.66,42700.0,37.5928,37.6206,37.5836,37.6021,42700.0
2012-05-07 14:00:00,40.65,40.67,40.64,40.65,31100.0,37.5928,37.6113,37.5836,37.5928,31100.0
2012-05-07 14:30:00,40.66,40.77,40.65,40.74,64300.0,37.6021,37.7038,37.5928,37.676,64300.0
2012-05-07 15:00:00,40.75,40.76,40.67,40.74,33700.0,37.6853,37.6945,37.6113,37.676,33700.0
2012-05-07 15:30:00,40.74,40.77,40.62,40.71,80300.0,37.676,37.7038,37.5651,37.6483,80300.0
2012-05-08 09:30:00,40.47,40.67,40.36,40.64,79900.0,37.4263,37.6113,37.3246,37.5836,79900.0
2012-05-08 10:00:00,40.64,40.65,40.48,40.5,43000.0,37.5836,37.5928,37.4356,37.4541,43000.0
2012-05-08 10:30:00,40.49,40.49,40.35,40.39,31000.0,37.4448,37.4448,37.3154,37.3524,31000.0
2012-05-08 11:00:00,40.39,40.39,40.23,40.31,51900.0,37.3524,37.3524,37.2044,37.2784,51900.0
2012-05-08 11:30:00,40.3,40.43,40.29,40.41,80900.0,37.2691,37.3894,37.2599,37.3709,80900.0
2012-05-08 12:00:00,40.41,40.44,40.37,40.39,61700.0,37.3709,37.3986,37.3339,37.3524,61700.0
2012-05-08 12:30:00,40.39,40.43,40.35,40.35,49900.0,37.3524,37.3894,37.3154,37.3154,49900.0
2012-05-08 13:00:00,40.36,40.44,40.35,40.44,34100.0,37.3246,37.3986,37.3154,37.3986,34100.0
2012-05-08 13:30:00,40.44,40.51,40.42,40.5,74500.0,37.3986,37.4633,37.3801,37.4541,74500.0
2012-05-08 14:00:00,40.5,40.53,40.45,40.53,74100.0,37.4541,37.4818,37.4078,37.4818,74100.0
2012-05-08 14:30:00,40.53,40.7,40.53,40.65,101300.0,37.4818,37.639,37.4818,37.5928,101300.0
2012-05-08 15:00:00,40.66,40.77,40.61,40.74,159400.0,37.6021,37.7038,37.5558,37.676,159400.0
2012-05-08 15:30:00,40.73,40.93,40.7,40.9,216800.0,37.6668,37.8517,37.639,37.824,216800.0
2012-05-09 09:30:00,40.48,40.64,40.29,40.53,75300.0,37.4356,37.5836,37.2599,37.4818,75300.0
2012-05-09 10:00:00,40.54,40.66,40.49,40.51,81400.0,37.4911,37.6021,37.4448,37.4633,81400.0
2012-05-09 10:30:00,40.51,40.63,40.49,40.51,43800.0,37.4633,37.5743,37.4448,37.4633,43800.0
2012-05-09 11:00:00,40.5,40.81,40.48,40.75,48800.0,37.4541,37.7408,37.4356,37.6853,48800.0
2012-05-09 11:30:00,40.75,40.89,40.73,40.74,60200.0,37.6853,37.8148,37.6668,37.676,60200.0
2012-05-09 12:00:00,40.73,40.76,40.68,40.74,25700.0,37.6668,37.6945,37.6206,37.676,25700.0
2012-05-09 12:30:00,40.73,40.78,40.65,40.78,53100.0,37.6668,37.713,37.5928,37.713,53100.0
2012-05-09 13:00:00,40.78,40.94,40.78,40.9,54000.0,37.713,37.861,37.713,37.824,54000.0
2012-05-09 13:30:00,40.91,41.05,40.9,40.97,58000.0,37.8333,37.9627,37.824,37.8887,58000.0
2012-05-09 14:00:00,40.98,40.98,40.84,40.9,101200.0,37.898,37.898,37.7685,37.824,101200.0
2012-05-09 14:30:00,40.9,40.92,40.82,40.82,54700.0,37.824,37.8425,37.75,37.75,54700.0
2012-05-09 15:00:00,40.82,40.92,40.79,40.84,76400.0,37.75,37.8425,37.7223,37.7685,76400.0
2012-05-09 15:30:00,40.85,40.92,40.75,40.76,153900.0,37.7778,37.8425,37.6853,37.6945,153900.0
2012-05-10 09:30:00,41.04,41.24,40.99,41.12,65600.0,37.9535,38.1384,37.9072,38.0275,65600.0
2012-05-10 10:00:00,41.13,41.13,40.98,41.0,51000.0,38.0367,38.0367,37.898,37.9165,51000.0
2012-05-10 10:30:00,41.01,41.07,40.93,40.97,19900.0,37.9257,37.9812,37.8517,37.8887,19900.0
2012-05-10 11:00:00,40.97,41.01,40.9,41.0,63600.0,37.8887,37.9257,37.824,37.9165,63600.0
2012-05-10 11:30:00,41.0,41.07,40.94,40.95,34700.0,37.9165,37.9812,37.861,37.8702,34700.0
2012-05-10 12:00:00,40.95,41.0,40.87,40.95,67600.0,37.8702,37.9165,37.7963,37.8702,67600.0
2012-05-10 12:30:00,40.95,41.09,40.9,41.07,42600.0,37.8702,37.9997,37.824,37.9812,42600.0
2012-05-10 13:00:00,41.07,41.09,41.02,41.09,24600.0,37.9812,37.9997,37.935,37.9997,24600.0
2012-05-10 13:30:00,41.08,41.13,41.03,41.04,27500.0,37.9905,38.0367,37.9442,37.9535,27500.0
2012-05-10 14:00:00,41.04,41.1,41.03,41.1,26300.0,37.9535,38.009,37.9442,38.009,26300.0
2012-05-10 14:30:00,41.09,41.09,41.01,41.02,31100.0,37.9997,37.9997,37.9257,37.935,31100.0
2012-05-10 15:00:00,41.01,41.05,40.98,41.0,45700.0,37.9257,37.9627,37.898,37.9165,45700.0
2012-05-10 15:30:00,41.01,41.05,40.98,40.99,385800.0,37.9257,37.9627,37.898,37.9072,385800.0
2012-05-11 09:30:00,40.67,40.67,40.31,40.55,41300.0,37.6113,37.6113,37.2784,37.5003,41300.0
2012-05-11 10:00:00,40.56,40.87,40.56,40.85,27300.0,37.5096,37.7963,37.5096,37.7778,27300.0
2012-05-11 10:30:00,40.86,40.97,40.8,40.82,35400.0,37.787,37.8887,37.7315,37.75,35400.0
2012-05-11 11:00:00,40.82,41.09,40.81,41.05,31300.0,37.75,37.9997,37.7408,37.9627,31300.0
2012-05-11 11:30:00,41.05,41.09,40.94,40.97,27200.0,37.9627,37.9997,37.861,37.8887,27200.0
2012-05-11 12:00:00,40.99,41.02,40.94,40.94,17600.0,37.9072,37.935,37.861,37.861,17600.0
2012-05-11 12:30:00,40.95,40.97,40.93,40.93,7700.0,37.8702,37.8887,37.8517,37.8517,7700.0
2012-05-11 13:00:00,40.93,40.94,40.87,40.9,15700.0,37.8517,37.861,37.7963,37.824,15700.0
2012-05-11 13:30:00,40.9,40.95,40.85,40.88,15900.0,37.824,37.8702,37.7778,37.8055,15900.0
2012-05-11 14:00:00,40.88,40.88,40.77,40.79,33100.0,37.8055,37.8055,37.7038,37.7223,33100.0
2012-05-11 14:30:00,40.79,40.79,40.73,40.75,22100.0,37.7223,37.7223,37.6668,37.6853,22100.0
2012-05-11 15:00:00,40.75,40.78,40.69,40.72,82800.0,37.6853,37.713,37.6298,37.6575,82800.0
2012-05-11 15:30:00,40.73,40.75,40.61,40.64,130900.0,37.6668,37.6853,37.5558,37.5836,130900.0
2012-05-14 09:30:00,40.28,40.37,40.13,40.23,56800.0,37.2506,37.3339,37.1119,37.2044,56800.0
2012-05-14 10:00:00,40.19,40.26,40.12,40.14,38300.0,37.1674,37.2321,37.1027,37.1212,38300.0
2012-05-14 10:30:00,40.13,40.3,40.12,40.27,62900.0,37.1119,37.2691,37.1027,37.2414,62900.0
2012-05-14 11:00:00,40.27,40.45,40.23,40.38,42000.0,37.2414,37.4078,37.2044,37.3431,42000.0
2012-05-14 11:30:00,40.39,40.41,40.31,40.32,27300.0,37.3524,37.3709,37.2784,37.2876,27300.0
2012-05-14 12:00:00,40.33,40.38,40.3,40.35,40000.0,37.2969,37.3431,37.2691,37.3154,40000.0
2012-05-14 12:30:00,40.37,40.4,40.35,40.38,34800.0,37.3339,37.3616,37.3154,37.3431,34800.0
2012-05-14 13:00:00,40.38,40.43,40.37,40.37,30700.0,37.3431,37.3894,37.3339,37.3339,30700.0
2012-05-14 13:30:00,40.38,40.47,40.37,40.43,25700.0,37.3431,37.4263,37.3339,37.3894,25700.0
2012-05-14 14:00:00,40.43,40.46,40.43,40.44,35100.0,37.3894,37.4171,37.3894,37.3986,35100.0
2012-05-14 14:30:00,40.43,40.44,40.25,40.25,64900.0,37.3894,37.3986,37.2229,37.2229,64900.0
2012-05-14 15:00:00,40.25,40.3,40.23,40.24,37500.0,37.2229,37.2691,37.2044,37.2136,37500.0
2012-05-14 15:30:00,40.24,40.28,40.11,40.11,177000.0,37.2136,37.2506,37.0934,37.0934,177000.0
2012-05-15 09:30:00,40.17,40.27,40.02,40.05,45900.0,37.1489,37.2414,37.0102,37.0379,45900.0
2012-05-15 10:00:00,40.05,40.15,40.01,40.14,42500.0,37.0379,37.1304,37.0009,37.1212,42500.0
2012-05-15 10:30:00,40.13,40.15,40.0,40.02,28200.0,37.1119,37.1304,36.9917,37.0102,28200.0
2012-05-15 11:00:00,40.02,40.02,39.85,39.88,39500.0,37.0102,37.0102,36.853,36.8807,39500.0
2012-05-15 11:30:00,39.88,40.11,39.88,40.08,36100.0,36.8807,37.0934,36.8807,37.0657,36100.0
2012-05-15 12:00:00,40.07,40.13,40.0,40.06,29200.0,37.0564,37.1119,36.9917,37.0472,29200.0
2012-05-15 12:30:00,40.05,40.06,39.94,39.96,20600.0,37.0379,37.0472,36.9362,36.9547,20600.0
2012-05-15 13:00:00,39.96,39.97,39.92,39.97,29100.0,36.9547,36.9639,36.9177,36.9639,29100.0
2012-05-15 13:30:00,39.95,39.96,39.75,39.78,90900.0,36.9455,36.9547,36.7605,36.7882,90900.0
2012-05-15 14:00:00,39.8,39.93,39.8,39.91,59900.0,36.8067,36.927,36.8067,36.9085,59900.0
2012-05-15 14:30:00,39.9,39.92,39.81,39.87,75400.0,36.8992,36.9177,36.816,36.8715,75400.0
2012-05-15 15:00:00,39.86,39.87,39.62,39.66,147700.0,36.8622,36.8715,36.6403,36.6773,147700.0
2012-05-15 15:30:00,39.65,39.83,39.65,39.71,196600.0,36.668,36.8345,36.668,36.7235,196600.0
2012-05-16 09:30:00,39.88,39.92,39.72,39.89,51900.0,36.8807,36.9177,36.7328,36.89,51900.0
2012-05-16 10:00:00,39.9,40.01,39.8,39.89,52500.0,36.8992,37.0009,36.8067,36.89,52500.0
2012-05-16 10:30:00,39.87,39.9,39.65,39.65,32200.0,36.8715,36.8992,36.668,36.668,32200.0
2012-05-16 11:00:00,39.66,39.71,39.52,39.64,71200.0,36.6773,36.7235,36.5478,36.6588,71200.0
2012-05-16 11:30:00,39.65,39.74,39.62,39.73,28100.0,36.668,36.7512,36.6403,36.742,28100.0
2012-05-16 12:00:00,39.72,39.72,39.52,39.57,26000.0,36.7328,36.7328,36.5478,36.594,26000.0
2012-05-16 12:30:00,39.58,39.64,39.56,39.56,34200.0,36.6033,36.6588,36.5848,36.5848,34200.0
2012-05-16 13:00:00,39.56,39.59,39.45,39.45,35200.0,36.5848,36.6125,36.4831,36.4831,35200.0
2012-05-16 13:30:00,39.46,39.46,39.33,39.43,53700.0,36.4923,36.4923,36.3721,36.4646,53700.0
2012-05-16 14:00:00,39.43,39.55,39.27,39.28,52300.0,36.4646,36.5755,36.3166,36.3258,52300.0
2012-05-16 14:30:00,39.29,39.41,39.22,39.36,74400.0,36.3351,36.4461,36.2704,36.3998,74400.0
2012-05-16 15:00:00,39.36,39.38,39.19,39.2,71600.0,36.3998,36.4183,36.2426,36.2519,71600.0
2012-05-16 15:30:00,39.19,39.27,39.11,39.11,233500.0,36.2426,36.3166,36.1686,36.1686,233500.0
2012-05-17 09:30:00,39.12,39.2,38.82,38.91,58200.0,36.1779,36.2519,35.9004,35.9837,58200.0
2012-05-17 10:00:00,38.89,39.1,38.68,39.1,93400.0,35.9652,36.1594,35.771,36.1594,93400.0
2012-05-17 10:30:00,39.1,39.25,39.0,39.17,66600.0,36.1594,36.2981,36.0669,36.2241,66600.0
2012-05-17 11:00:00,39.16,39.28,39.14,39.17,60700.0,36.2149,36.3258,36.1964,36.2241,60700.0
2012-05-17 11:30:00,39.18,39.18,39.06,39.13,38500.0,36.2334,36.2334,36.1224,36.1871,38500.0
2012-05-17 12:00:00,39.13,39.13,38.85,38.95,46600.0,36.1871,36.1871,35.9282,36.0207,46600.0
2012-05-17 12:30:00,38.94,38.97,38.85,38.87,37800.0,36.0114,36.0392,35.9282,35.9467,37800.0
2012-05-17 13:00:00,38.87,39.01,38.87,38.95,50300.0,35.9467,36.0761,35.9467,36.0207,50300.0
2012-05-17 13:30:00,38.94,38.94,38.84,38.9,62200.0,36.0114,36.0114,35.9189,35.9744,62200.0
2012-05-17 14:00:00,38.9,38.93,38.83,38.87,47500.0,35.9744,36.0022,35.9097,35.9467,47500.0
2012-05-17 14:30:00,38.88,38.91,38.82,38.91,47300.0,35.9559,35.9837,35.9004,35.9837,47300.0
2012-05-17 15:00:00,38.9,38.93,38.83,38.93,72100.0,35.9744,36.0022,35.9097,36.0022,72100.0
2012-05-17 15:30:00,38.92,38.92,38.73,38.74,245100.0,35.9929,35.9929,35.8172,35.8265,245100.0
2012-05-18 09:30:00,38.78,38.97,38.73,38.81,296200.0,35.8634,36.0392,35.8172,35.8912,296200.0
2012-05-18 10:00:00,38.82,38.82,38.63,38.64,36700.0,35.9004,35.9004,35.7247,35.734,36700.0
2012-05-18 10:30:00,38.65,38.85,38.6,38.84,70700.0,35.7432,35.9282,35.697,35.9189,70700.0
2012-05-18 11:00:00,38.84,38.88,38.75,38.75,75100.0,35.9189,35.9559,35.8357,35.8357,75100.0
2012-05-18 11:30:00,38.75,38.77,38.62,38.66,80900.0,35.8357,35.8542,35.7155,35.7525,80900.0
2012-05-18 12:00:00,38.65,38.66,38.53,38.59,40600.0,35.7432,35.7525,35.6322,35.6877,40600.0
2012-05-18 12:30:00,38.58,38.62,38.55,38.55,28600.0,35.6785,35.7155,35.6507,35.6507,28600.0
2012-05-18 13:00:00,38.56,38.61,38.53,38.58,45900.0,35.66,35.7062,35.6322,35.6785,45900.0
2012-05-18 13:30:00,38.59,38.59,38.44,38.44,40700.0,35.6877,35.6877,35.549,35.549,40700.0
2012-05-18 14:00:00,38.44,38.52,38.37,38.44,101700.0,35.549,35.623,35.4843,35.549,101700.0
2012-05-18 14:30:00,38.44,38.46,38.29,38.29,116600.0,35.549,35.5675,35.4103,35.4103,116600.0
2012-05-18 15:00:00,38.29,38.48,38.23,38.37,110300.0,35.4103,35.586,35.3548,35.4843,110300.0
2012-05-18 15:30:00,38.37,38.39,38.19,38.32,238300.0,35.4843,35.5028,35.3178,35.438,238300.0
2012-05-21 09:30:00,38.43,38.66,38.29,38.59,66200.0,35.5398,35.7525,35.4103,35.6877,66200.0
2012-05-21 10:00:00,38.6,38.67,38.5,38.67,46400.0,35.697,35.7617,35.6045,35.7617,46400.0
2012-05-21 10:30:00,38.67,38.76,38.6,38.75,50000.0,35.7617,35.8449,35.697,35.8357,50000.0
2012-05-21 11:00:00,38.74,38.8,38.67,38.68,43800.0,35.8265,35.8819,35.7617,35.771,43800.0
2012-05-21 11:30:00,38.69,38.71,38.64,38.66,33200.0,35.7802,35.7987,35.734,35.7525,33200.0
2012-05-21 12:00:00,38.66,38.75,38.66,38.74,28700.0,35.7525,35.8357,35.7525,35.8265,28700.0
2012-05-21 12:30:00,38.74,38.74,38.64,38.65,24300.0,35.8265,35.8265,35.734,35.7432,24300.0
2012-05-21 13:00:00,38.67,38.69,38.61,38.64,43200.0,35.7617,35.7802,35.7062,35.734,43200.0
2012-05-21 13:30:00,38.65,38.74,38.65,38.7,27200.0,35.7432,35.8265,35.7432,35.7895,27200.0
2012-05-21 14:00:00,38.72,38.8,38.65,38.73,30500.0,35.808,35.8819,35.7432,35.8172,30500.0
2012-05-21 14:30:00,38.73,38.85,38.73,38.81,38400.0,35.8172,35.9282,35.8172,35.8912,38400.0
2012-05-21 15:00:00,38.82,38.93,38.82,38.87,58400.0,35.9004,36.0022,35.9004,35.9467,58400.0
2012-05-21 15:30:00,38.87,38.96,38.84,38.95,158000.0,35.9467,36.0299,35.9189,36.0207,158000.0
2012-05-22 09:30:00,39.09,39.24,38.95,39.0,60700.0,36.1501,36.2889,36.0207,36.0669,60700.0
2012-05-22 10:00:00,38.98,39.15,38.98,39.13,53300.0,36.0484,36.2056,36.0484,36.1871,53300.0
2012-05-22 10:30:00,39.15,39.23,39.1,39.22,42100.0,36.2056,36.2796,36.1594,36.2704,42100.0
2012-05-22 11:00:00,39.23,39.27,39.14,39.17,46500.0,36.2796,36.3166,36.1964,36.2241,46500.0
2012-05-22 11:30:00,39.17,39.19,39.08,39.09,29100.0,36.2241,36.2426,36.1409,36.1501,29100.0
2012-05-22 12:00:00,39.09,39.17,39.04,39.16,39500.0,36.1501,36.2241,36.1039,36.2149,39500.0
2012-05-22 12:30:00,39.17,39.2,39.14,39.16,31400.0,36.2241,36.2519,36.1964,36.2149,31400.0
2012-05-22 13:00:00,39.15,39.19,39.09,39.14,40900.0,36.2056,36.2426,36.1501,36.1964,40900.0
2012-05-22 13:30:00,39.14,39.25,39.12,39.25,109100.0,36.1964,36.2981,36.1779,36.2981,109100.0
2012-05-22 14:00:00,39.24,39.36,39.22,39.31,48900.0,36.2889,36.3998,36.2704,36.3536,48900.0
2012-05-22 14:30:00,39.3,39.33,39.22,39.3,59200.0,36.3443,36.3721,36.2704,36.3443,59200.0
2012-05-22 15:00:00,39.28,39.3,39.13,39.13,76200.0,36.3258,36.3443,36.1871,36.1871,76200.0
2012-05-22 15:30:00,39.13,39.22,38.99,39.22,404300.0,36.1871,36.2704,36.0577,36.2704,404300.0
2012-05-23 09:30:00,38.86,38.94,38.7,38.78,53400.0,35.9374,36.0114,35.7895,35.8634,53400.0
2012-05-23 10:00:00,38.8,38.87,38.58,38.64,50600.0,35.8819,35.9467,35.6785,35.734,50600.0
2012-05-23 10:30:00,38.65,38.67,38.49,38.55,40300.0,35.7432,35.7617,35.5953,35.6507,40300.0
2012-05-23 11:00:00,38.54,38.73,38.51,38.69,38200.0,35.6415,35.8172,35.6138,35.7802,38200.0
2012-05-23 11:30:00,38.7,38.77,38.63,38.65,59800.0,35.7895,35.8542,35.7247,35.7432,59800.0
2012-05-23 12:00:00,38.67,38.69,38.5,38.51,34900.0,35.7617,35.7802,35.6045,35.6138,34900.0
2012-05-23 12:30:00,38.52,38.63,38.51,38.6,20700.0,35.623,35.7247,35.6138,35.697,20700.0
2012-05-23 13:00:00,38.6,38.72,38.59,38.72,25700.0,35.697,35.808,35.6877,35.808,25700.0
2012-05-23 13:30:00,38.72,38.82,38.7,38.81,43900.0,35.808,35.9004,35.7895,35.8912,43900.0
2012-05-23 14:00:00,38.81,38.81,38.66,38.67,74300.0,35.8912,35.8912,35.7525,35.7617,74300.0
2012-05-23 14:30:00,38.66,38.94,38.65,38.92,47800.0,35.7525,36.0114,35.7432,35.9929,47800.0
2012-05-23 15:00:00,38.92,39.07,38.86,39.01,62300.0,35.9929,36.1316,35.9374,36.0761,62300.0
2012-05-23 15:30:00,39.01,39.28,39.01,39.21,144800.0,36.0761,36.3258,36.0761,36.2611,144800.0
2012-05-24 09:30:00,39.34,39.39,39.0,39.08,71000.0,36.3813,36.4276,36.0669,36.1409,71000.0
2012-05-24 10:00:00,39.09,39.23,38.97,39.08,44200.0,36.1501,36.2796,36.0392,36.1409,44200.0
2012-05-24 10:30:00,39.09,39.28,39.04,39.17,39900.0,36.1501,36.3258,36.1039,36.2241,39900.0
2012-05-24 11:00:00,39.16,39.29,39.16,39.25,29100.0,36.2149,36.3351,36.2149,36.2981,29100.0
2012-05-24 11:30:00,39.26,39.26,39.06,39.08,26200.0,36.3073,36.3073,36.1224,36.1409,26200.0
2012-05-24 12:00:00,39.07,39.12,38.96,39.08,61600.0,36.1316,36.1779,36.0299,36.1409,61600.0
2012-05-24 12:30:00,39.08,39.17,39.06,39.13,31100.0,36.1409,36.2241,36.1224,36.1871,31100.0
2012-05-24 13:00:00,39.14,39.18,39.08,39.1,25800.0,36.1964,36.2334,36.1409,36.1594,25800.0
2012-05-24 13:30:00,39.1,39.12,39.01,39.02,60500.0,36.1594,36.1779,36.0761,36.0854,60500.0
2012-05-24 14:00:00,39.02,39.07,38.96,39.04,44900.0,36.0854,36.1316,36.0299,36.1039,44900.0
2012-05-24 14:30:00,39.03,39.07,38.99,39.02,37600.0,36.0946,36.1316,36.0577,36.0854,37600.0
2012-05-24 15:00:00,39.02,39.24,39.01,39.19,70700.0,36.0854,36.2889,36.0761,36.2426,70700.0
2012-05-24 15:30:00,39.2,39.37,39.18,39.36,97400.0,36.2519,36.4091,36.2334,36.3998,97400.0
2012-05-25 09:30:00,39.32,39.51,39.32,39.48,68100.0,36.3628,36.5385,36.3628,36.5108,68100.0
2012-05-25 10:00:00,39.47,39.47,39.33,39.36,34100.0,36.5016,36.5016,36.3721,36.3998,34100.0
2012-05-25 10:30:00,39.36,39.44,39.29,39.32,74300.0,36.3998,36.4738,36.3351,36.3628,74300.0
2012-05-25 11:00:00,39.32,39.45,39.32,39.44,31000.0,36.3628,36.4831,36.3628,36.4738,31000.0
2012-05-25 11:30:00,39.43,39.44,39.36,39.42,19200.0,36.4646,36.4738,36.3998,36.4553,19200.0
2012-05-25 12:00:00,39.42,39.43,39.28,39.29,24500.0,36.4553,36.4646,36.3258,36.3351,24500.0
2012-05-25 12:30:00,39.28,39.29,39.23,39.25,28300.0,36.3258,36.3351,36.2796,36.2981,28300.0
2012-05-25 13:00:00,39.25,39.26,39.2,39.25,16900.0,36.2981,36.3073,36.2519,36.2981,16900.0
2012-05-25 13:30:00,39.26,39.26,39.19,39.21,20700.0,36.3073,36.3073,36.2426,36.2611,20700.0
2012-05-25 14:00:00,39.21,39.25,39.13,39.17,24400.0,36.2611,36.2981,36.1871,36.2241,24400.0
2012-05-25 14:30:00,39.17,39.2,39.13,39.16,48900.0,36.2241,36.2519,36.1871,36.2149,48900.0
2012-05-25 15:00:00,39.16,39.22,39.09,39.14,49500.0,36.2149,36.2704,36.1501,36.1964,49500.0
2012-05-25 15:30:00,39.14,39.23,39.12,39.21,134800.0,36.1964,36.2796,36.1779,36.2611,134800.0
2012-05-29 09:30:00,39.54,39.62,39.42,39.56,46600.0,36.5663,36.6403,36.4553,36.5848,46600.0
2012-05-29 10:00:00,39.56,39.7,39.48,39.62,84400.0,36.5848,36.7143,36.5108,36.6403,84400.0
2012-05-29 10:30:00,39.6,39.67,39.57,39.62,45100.0,36.6218,36.6865,36.594,36.6403,45100.0
2012-05-29 11:00:00,39.62,39.63,39.49,39.55,36200.0,36.6403,36.6495,36.52,36.5755,36200.0
2012-05-29 11:30:00,39.55,39.55,39.36,39.44,46800.0,36.5755,36.5755,36.3998,36.4738,46800.0
2012-05-29 12:00:00,39.44,39.45,39.34,39.36,31900.0,36.4738,36.4831,36.3813,36.3998,31900.0
2012-05-29 12:30:00,39.35,39.39,39.31,39.34,26500.0,36.3906,36.4276,36.3536,36.3813,26500.0
2012-05-29 13:00:00,39.35,39.36,39.26,39.26,23400.0,36.3906,36.3998,36.3073,36.3073,23400.0
2012-05-29 13:30:00,39.25,39.36,39.22,39.33,22700.0,36.2981,36.3998,36.2704,36.3721,22700.0
2012-05-29 14:00:00,39.32,39.35,39.26,39.3,30400.0,36.3628,36.3906,36.3073,36.3443,30400.0
2012-05-29 14:30:00,39.3,39.37,39.28,39.36,29500.0,36.3443,36.4091,36.3258,36.3998,29500.0
2012-05-29 15:00:00,39.36,39.45,39.35,39.43,37400.0,36.3998,36.4831,36.3906,36.4646,37400.0
2012-05-29 15:30:00,39.44,39.69,39.4,39.65,223900.0,36.4738,36.705,36.4368,36.668,223900.0
2012-05-30 09:30:00,39.26,39.28,39.0,39.13,73600.0,36.3659,36.3844,36.125,36.2455,73600.0
2012-05-30 10:00:00,39.16,39.41,39.12,39.22,228700.0,36.2732,36.5048,36.2362,36.3288,228700.0
2012-05-30 10:30:00,39.2,39.35,39.18,39.26,72400.0,36.3103,36.4492,36.2918,36.3659,72400.0
2012-05-30 11:00:00,39.27,39.29,39.11,39.13,43500.0,36.3751,36.3937,36.2269,36.2455,43500.0
2012-05-30 11:30:00,39.13,39.16,39.06,39.09,48800.0,36.2455,36.2732,36.1806,36.2084,48800.0
2012-05-30 12:00:00,39.09,39.11,38.95,38.95,35600.0,36.2084,36.2269,36.0787,36.0787,35600.0
2012-05-30 12:30:00,38.95,38.96,38.9,38.94,30800.0,36.0787,36.088,36.0324,36.0695,30800.0
2012-05-30 13:00:00,38.94,39.0,38.91,38.99,28300.0,36.0695,36.125,36.0417,36.1158,28300.0
2012-05-30 13:30:00,38.99,39.06,38.98,39.01,52700.0,36.1158,36.1806,36.1065,36.1343,52700.0
2012-05-30 14:00:00,39.01,39.04,38.94,38.95,39700.0,36.1343,36.1621,36.0695,36.0787,39700.0
2012-05-30 14:30:00,38.96,38.96,38.89,38.93,29300.0,36.088,36.088,36.0232,36.0602,29300.0
2012-05-30 15:00:00,38.92,39.01,38.8,38.96,105500.0,36.0509,36.1343,35.9398,36.088,105500.0
2012-05-30 15:30:00,38.96,38.98,38.77,38.78,487000.0,36.088,36.1065,35.912,35.9213,487000.0
2012-05-31 09:30:00,38.76,39.32,38.59,38.63,56400.0,35.9027,36.4215,35.7453,35.7823,56400.0
2012-05-31 10:00:00,38.63,38.72,38.56,38.7,43100.0,35.7823,35.8657,35.7175,35.8472,43100.0
2012-05-31 10:30:00,38.69,38.7,38.52,38.62,58300.0,35.8379,35.8472,35.6804,35.7731,58300.0
2012-05-31 11:00:00,38.61,38.64,38.51,38.61,56600.0,35.7638,35.7916,35.6712,35.7638,56600.0
2012-05-31 11:30:00,38.61,38.75,38.61,38.67,32900.0,35.7638,35.8935,35.7638,35.8194,32900.0
2012-05-31 12:00:00,38.67,38.9,38.66,38.87,37700.0,35.8194,36.0324,35.8101,36.0046,37700.0
2012-05-31 12:30:00,38.87,38.88,38.72,38.77,44200.0,36.0046,36.0139,35.8657,35.912,44200.0
2012-05-31 13:00:00,38.79,38.89,38.78,38.78,32200.0,35.9305,36.0232,35.9213,35.9213,32200.0
2012-05-31 13:30:00,38.79,38.85,38.74,38.77,25100.0,35.9305,35.9861,35.8842,35.912,25100.0
2012-05-31 14:00:00,38.76,38.87,38.76,38.83,39200.0,35.9027,36.0046,35.9027,35.9676,39200.0
2012-05-31 14:30:00,38.83,38.9,38.8,38.88,42800.0,35.9676,36.0324,35.9398,36.0139,42800.0
2012-05-31 15:00:00,38.88,39.06,38.86,39.05,51800.0,36.0139,36.1806,35.9954,36.1714,51800.0
2012-05-31 15:30:00,39.05,39.14,38.87,38.89,318400.0,36.1714,36.2547,36.0046,36.0232,318400.0
2012-06-01 09:30:00,38.28,38.55,38.21,38.4,136800.0,35.4581,35.7082,35.3933,35.5693,136800.0
2012-06-01 10:00:00,38.39,38.54,38.36,38.38,128200.0,35.56,35.699,35.5322,35.5507,128200.0
2012-06-01 10:30:00,38.38,38.44,38.34,38.39,51200.0,35.5507,35.6063,35.5137,35.56,51200.0
2012-06-01 11:00:00,38.39,38.44,38.32,38.34,77200.0,35.56,35.6063,35.4952,35.5137,77200.0
2012-06-01 11:30:00,38.34,38.51,38.33,38.51,81600.0,35.5137,35.6712,35.5044,35.6712,81600.0
2012-06-01 12:00:00,38.51,38.64,38.48,38.5,75800.0,35.6712,35.7916,35.6434,35.6619,75800.0
2012-06-01 12:30:00,38.5,38.51,38.41,38.44,96600.0,35.6619,35.6712,35.5785,35.6063,96600.0
2012-06-01 13:00:00,38.46,38.55,38.4,38.5,54400.0,35.6248,35.7082,35.5693,35.6619,54400.0
2012-06-01 13:30:00,38.49,38.54,38.41,38.46,70500.0,35.6526,35.699,35.5785,35.6248,70500.0
2012-06-01 14:00:00,38.46,38.56,38.39,38.51,59500.0,35.6248,35.7175,35.56,35.6712,59500.0
2012-06-01 14:30:00,38.51,38.55,38.4,38.4,132800.0,35.6712,35.7082,35.5693,35.5693,132800.0
2012-06-01 15:00:00,38.41,38.52,38.4,38.49,148900.0,35.5785,35.6804,35.5693,35.6526,148900.0
2012-06-01 15:30:00,38.5,39.5,38.35,38.36,525800.0,35.6619,36.5882,35.523,35.5322,525800.0
2012-06-04 09:30:00,38.42,38.5,38.25,38.4,66300.0,35.5878,35.6619,35.4303,35.5693,66300.0
2012-06-04 10:00:00,38.39,38.48,38.3,38.48,70100.0,35.56,35.6434,35.4766,35.6434,70100.0
2012-06-04 10:30:00,38.48,38.48,38.32,38.37,45600.0,35.6434,35.6434,35.4952,35.5415,45600.0
2012-06-04 11:00:00,38.39,38.39,38.27,38.27,26000.0,35.56,35.56,35.4489,35.4489,26000.0
2012-06-04 11:30:00,38.27,38.27,38.2,38.24,28700.0,35.4489,35.4489,35.384,35.4211,28700.0
2012-06-04 12:00:00,38.24,38.28,38.16,38.18,68100.0,35.4211,35.4581,35.347,35.3655,68100.0
2012-06-04 12:30:00,38.17,38.19,38.15,38.17,37600.0,35.3562,35.3748,35.3377,35.3562,37600.0
2012-06-04 13:00:00,38.18,38.25,38.14,38.16,51300.0,35.3655,35.4303,35.3284,35.347,51300.0
2012-06-04 13:30:00,38.17,38.3,38.16,38.23,42100.0,35.3562,35.4766,35.347,35.4118,42100.0
2012-06-04 14:00:00,38.23,38.33,38.2,38.32,47100.0,35.4118,35.5044,35.384,35.4952,47100.0
2012-06-04 14:30:00,38.32,38.41,38.25,38.26,69200.0,35.4952,35.5785,35.4303,35.4396,69200.0
2012-06-04 15:00:00,38.26,38.34,38.23,38.33,62700.0,35.4396,35.5137,35.4118,35.5044,62700.0
2012-06-04 15:30:00,38.32,38.41,38.23,38.3,128400.0,35.4952,35.5785,35.4118,35.4766,128400.0
2012-06-05 09:30:00,38.19,38.52,38.19,38.52,43900.0,35.3748,35.6804,35.3748,35.6804,43900.0
2012-06-05 10:00:00,38.52,38.61,38.49,38.53,32700.0,35.6804,35.7638,35.6526,35.6897,32700.0
2012-06-05 10:30:00,38.54,38.56,38.26,38.3,59800.0,35.699,35.7175,35.4396,35.4766,59800.0
2012-06-05 11:00:00,38.3,38.33,38.25,38.31,54700.0,35.4766,35.5044,35.4303,35.4859,54700.0
2012-06-05 11:30:00,38.32,38.38,38.24,38.29,35400.0,35.4952,35.5507,35.4211,35.4674,35400.0
2012-06-05 12:00:00,38.29,38.35,38.25,38.32,39200.0,35.4674,35.523,35.4303,35.4952,39200.0
2012-06-05 12:30:00,38.33,38.46,38.33,38.33,31900.0,35.5044,35.6248,35.5044,35.5044,31900.0
2012-06-05 13:00:00,38.32,38.37,38.27,38.32,38500.0,35.4952,35.5415,35.4489,35.4952,38500.0
2012-06-05 13:30:00,38.33,38.42,38.32,38.36,46700.0,35.5044,35.5878,35.4952,35.5322,46700.0
2012-06-05 14:00:00,38.36,38.38,38.31,38.37,29100.0,35.5322,35.5507,35.4859,35.5415,29100.0
2012-06-05 14:30:00,38.37,38.42,38.34,38.4,36800.0,35.5415,35.5878,35.5137,35.5693,36800.0
2012-06-05 15:00:00,38.4,38.46,38.36,38.39,35500.0,35.5693,35.6248,35.5322,35.56,35500.0
2012-06-05 15:30:00,38.4,38.51,38.4,38.49,162900.0,35.5693,35.6712,35.5693,35.6526,162900.0
2012-06-06 09:30:00,38.78,39.07,38.74,39.03,52400.0,35.9213,36.1899,35.8842,36.1528,52400.0
2012-06-06 10:00:00,39.02,39.05,38.95,38.99,40800.0,36.1436,36.1714,36.0787,36.1158,40800.0
2012-06-06 10:30:00,38.98,39.11,38.98,39.05,136900.0,36.1065,36.2269,36.1065,36.1714,136900.0
2012-06-06 11:00:00,39.06,39.25,39.03,39.25,41000.0,36.1806,36.3566,36.1528,36.3566,41000.0
2012-06-06 11:30:00,39.24,39.24,39.15,39.16,69800.0,36.3474,36.3474,36.264,36.2732,69800.0
2012-06-06 12:00:00,39.18,39.26,39.16,39.26,32300.0,36.2918,36.3659,36.2732,36.3659,32300.0
2012-06-06 12:30:00,39.25,39.3,39.2,39.2,18100.0,36.3566,36.4029,36.3103,36.3103,18100.0
2012-06-06 13:00:00,39.21,39.22,39.15,39.19,65700.0,36.3196,36.3288,36.264,36.301,65700.0
2012-06-06 13:30:00,39.21,39.27,39.16,39.19,110800.0,36.3196,36.3751,36.2732,36.301,110800.0
2012-06-06 14:00:00,39.19,39.26,39.17,39.25,70100.0,36.301,36.3659,36.2825,36.3566,70100.0
2012-06-06 14:30:00,39.24,39.29,39.21,39.28,78600.0,36.3474,36.3937,36.3196,36.3844,78600.0
2012-06-06 15:00:00,39.27,39.32,39.24,39.28,100300.0,36.3751,36.4215,36.3474,36.3844,100300.0
2012-06-06 15:30:00,39.29,39.53,39.25,39.53,299500.0,36.3937,36.616,36.3566,36.616,299500.0
2012-06-07 09:30:00,40.0,40.12,39.92,40.07,84700.0,37.0513,37.1625,36.9772,37.1162,84700.0
2012-06-07 10:00:00,40.08,40.12,39.73,39.85,40500.0,37.1254,37.1625,36.8012,36.9124,40500.0
2012-06-07 10:30:00,39.85,39.88,39.67,39.71,38300.0,36.9124,36.9402,36.7457,36.7827,38300.0
2012-06-07 11:00:00,39.69,39.77,39.65,39.72,34200.0,36.7642,36.8383,36.7271,36.792,34200.0
2012-06-07 11:30:00,39.73,39.87,39.69,39.81,23900.0,36.8012,36.9309,36.7642,36.8753,23900.0
2012-06-07 12:00:00,39.8,39.86,39.74,39.8,73500.0,36.8661,36.9216,36.8105,36.8661,73500.0
2012-06-07 12:30:00,39.8,39.83,39.77,39.78,67000.0,36.8661,36.8939,36.8383,36.8475,67000.0
2012-06-07 13:00:00,39.79,39.88,39.78,39.86,51000.0,36.8568,36.9402,36.8475,36.9216,51000.0
2012-06-07 13:30:00,39.87,39.89,39.73,39.76,53600.0,36.9309,36.9494,36.8012,36.829,53600.0
2012-06-07 14:00:00,39.75,39.79,39.71,39.76,26800.0,36.8198,36.8568,36.7827,36.829,26800.0
2012-06-07 14:30:00,39.76,39.8,39.73,39.77,31800.0,36.829,36.8661,36.8012,36.8383,31800.0
2012-06-07 15:00:00,39.78,39.78,39.61,39.62,45900.0,36.8475,36.8475,36.6901,36.6993,45900.0
2012-06-07 15:30:00,39.61,39.65,39.45,39.54,190800.0,36.6901,36.7271,36.5419,36.6252,190800.0
2012-06-08 09:30:00,39.4,39.54,39.3,39.39,31900.0,36.4956,36.6252,36.4029,36.4863,31900.0
2012-06-08 10:00:00,39.4,39.49,39.34,39.43,37400.0,36.4956,36.5789,36.44,36.5233,37400.0
2012-06-08 10:30:00,39.44,39.58,39.42,39.54,33900.0,36.5326,36.6623,36.5141,36.6252,33900.0
2012-06-08 11:00:00,39.53,39.55,39.45,39.47,79400.0,36.616,36.6345,36.5419,36.5604,79400.0
2012-06-08 11:30:00,39.49,39.55,39.47,39.47,30400.0,36.5789,36.6345,36.5604,36.5604,30400.0
2012-06-08 12:00:00,39.47,39.54,39.45,39.52,28700.0,36.5604,36.6252,36.5419,36.6067,28700.0
2012-06-08 12:30:00,39.54,39.63,39.54,39.61,58500.0,36.6252,36.7086,36.6252,36.6901,58500.0
2012-06-08 13:00:00,39.61,39.68,39.58,39.59,131300.0,36.6901,36.7549,36.6623,36.6715,131300.0
2012-06-08 13:30:00,39.6,39.68,39.57,39.68,40700.0,36.6808,36.7549,36.653,36.7549,40700.0
2012-06-08 14:00:00,39.67,39.67,39.59,39.62,69500.0,36.7457,36.7457,36.6715,36.6993,69500.0
2012-06-08 14:30:00,39.62,39.71,39.62,39.67,72200.0,36.6993,36.7827,36.6993,36.7457,72200.0
2012-06-08 15:00:00,39.66,39.7,39.6,39.66,136600.0,36.7364,36.7734,36.6808,36.7364,136600.0
2012-06-08 15:30:00,39.66,39.87,39.66,39.86,323300.0,36.7364,36.9309,36.7364,36.9216,323300.0
2012-06-11 09:30:00,40.2,40.34,39.82,39.83,71000.0,37.2366,37.3663,36.8846,36.8939,71000.0
2012-06-11 10:00:00,39.82,39.93,39.79,39.87,38500.0,36.8846,36.9865,36.8568,36.9309,38500.0
2012-06-11 10:30:00,39.87,39.92,39.78,39.8,32600.0,36.9309,36.9772,36.8475,36.8661,32600.0
2012-06-11 11:00:00,39.79,39.81,39.74,39.78,55100.0,36.8568,36.8753,36.8105,36.8475,55100.0
2012-06-11 11:30:00,39.79,39.88,39.76,39.88,70900.0,36.8568,36.9402,36.829,36.9402,70900.0
2012-06-11 12:00:00,39.87,39.9,39.78,39.79,51000.0,36.9309,36.9587,36.8475,36.8568,51000.0
2012-06-11 12:30:00,39.79,39.83,39.77,39.78,31200.0,36.8568,36.8939,36.8383,36.8475,31200.0
2012-06-11 13:00:00,39.79,39.89,39.79,39.82,58900.0,36.8568,36.9494,36.8568,36.8846,58900.0
2012-06-11 13:30:00,39.82,39.83,39.75,39.77,42100.0,36.8846,36.8939,36.8198,36.8383,42100.0
2012-06-11 14:00:00,39.76,39.76,39.66,39.72,59800.0,36.829,36.829,36.7364,36.792,59800.0
2012-06-11 14:30:00,39.71,39.76,39.63,39.68,53500.0,36.7827,36.829,36.7086,36.7549,53500.0
2012-06-11 15:00:00,39.67,39.7,39.56,39.57,84300.0,36.7457,36.7734,36.6438,36.653,84300.0
2012-06-11 15:30:00,39.57,39.7,39.45,39.5,233900.0,36.653,36.7734,36.5419,36.5882,233900.0
2012-06-12 09:30:00,39.66,39.7,39.44,39.58,49800.0,36.7364,36.7734,36.5326,36.6623,49800.0
2012-06-12 10:00:00,39.56,39.7,39.44,39.45,64400.0,36.6438,36.7734,36.5326,36.5419,64400.0
2012-06-12 10:30:00,39.44,39.54,39.38,39.46,55300.0,36.5326,36.6252,36.477,36.5511,55300.0
2012-06-12 11:00:00,39.47,39.66,39.46,39.59,57600.0,36.5604,36.7364,36.5511,36.6715,57600.0
2012-06-12 11:30:00,39.6,39.6,39.45,39.48,29800.0,36.6808,36.6808,36.5419,36.5697,29800.0
2012-06-12 12:00:00,39.48,39.53,39.43,39.46,40200.0,36.5697,36.616,36.5233,36.5511,40200.0
2012-06-12 12:30:00,39.44,39.48,39.39,39.42,14200.0,36.5326,36.5697,36.4863,36.5141,14200.0
2012-06-12 13:00:00,39.42,39.55,39.37,39.49,70800.0,36.5141,36.6345,36.4678,36.5789,70800.0
2012-06-12 13:30:00,39.5,39.55,39.46,39.46,45500.0,36.5882,36.6345,36.5511,36.5511,45500.0
2012-06-12 14:00:00,39.46,39.51,39.43,39.47,27900.0,36.5511,36.5974,36.5233,36.5604,27900.0
2012-06-12 14:30:00,39.48,39.55,39.44,39.47,54300.0,36.5697,36.6345,36.5326,36.5604,54300.0
2012-06-12 15:00:00,39.48,39.5,39.41,39.49,57300.0,36.5697,36.5882,36.5048,36.5789,57300.0
2012-06-12 15:30:00,39.49,39.67,39.43,39.67,232400.0,36.5789,36.7457,36.5233,36.7457,232400.0
2012-06-13 09:30:00,39.54,39.64,39.4,39.44,48600.0,36.6252,36.7179,36.4956,36.5326,48600.0
2012-06-13 10:00:00,39.43,39.63,39.43,39.58,41800.0,36.5233,36.7086,36.5233,36.6623,41800.0
2012-06-13 10:30:00,39.6,39.72,39.6,39.62,69300.0,36.6808,36.792,36.6808,36.6993,69300.0
2012-06-13 11:00:00,39.61,39.61,39.5,39.55,19700.0,36.6901,36.6901,36.5882,36.6345,19700.0
2012-06-13 11:30:00,39.54,39.57,39.46,39.49,51700.0,36.6252,36.653,36.5511,36.5789,51700.0
2012-06-13 12:00:00,39.49,39.6,39.46,39.59,34700.0,36.5789,36.6808,36.5511,36.6715,34700.0
2012-06-13 12:30:00,39.59,39.73,39.58,39.62,49500.0,36.6715,36.8012,36.6623,36.6993,49500.0
2012-06-13 13:00:00,39.63,39.67,39.6,39.66,23400.0,36.7086,36.7457,36.6808,36.7364,23400.0
2012-06-13 13:30:00,39.66,39.67,39.54,39.54,51900.0,36.7364,36.7457,36.6252,36.6252,51900.0
2012-06-13 14:00:00,39.54,39.58,39.49,39.51,19500.0,36.6252,36.6623,36.5789,36.5974,19500.0
2012-06-13 14:30:00,39.51,39.52,39.33,39.35,60100.0,36.5974,36.6067,36.4307,36.4492,60100.0
2012-06-13 15:00:00,39.35,39.36,39.16,39.19,55500.0,36.4492,36.4585,36.2732,36.301,55500.0
2012-06-13 15:30:00,39.18,39.26,39.1,39.23,197200.0,36.2918,36.3659,36.2177,36.3381,197200.0
2012-06-14 09:30:00,39.35,39.43,39.26,39.41,52500.0,36.4492,36.5233,36.3659,36.5048,52500.0
2012-06-14 10:00:00,39.41,39.45,39.34,39.38,47600.0,36.5048,36.5419,36.44,36.477,47600.0
2012-06-14 10:30:00,39.38,39.46,39.35,39.42,40000.0,36.477,36.5511,36.4492,36.5141,40000.0
2012-06-14 11:00:00,39.42,39.47,39.41,39.45,43600.0,36.5141,36.5604,36.5048,36.5419,43600.0
2012-06-14 11:30:00,39.45,39.48,39.41,39.42,15000.0,36.5419,36.5697,36.5048,36.5141,15000.0
2012-06-14 12:00:00,39.43,39.44,39.4,39.42,50400.0,36.5233,36.5326,36.4956,36.5141,50400.0
2012-06-14 12:30:00,39.42,39.52,39.41,39.5,34400.0,36.5141,36.6067,36.5048,36.5882,34400.0
2012-06-14 13:00:00,39.5,39.57,39.48,39.5,46100.0,36.5882,36.653,36.5697,36.5882,46100.0
2012-06-14 13:30:00,39.51,39.58,39.5,39.57,39700.0,36.5974,36.6623,36.5882,36.653,39700.0
2012-06-14 14:00:00,39.56,39.62,39.51,39.53,92300.0,36.6438,36.6993,36.5974,36.616,92300.0
2012-06-14 14:30:00,39.53,39.54,39.4,39.41,43600.0,36.616,36.6252,36.4956,36.5048,43600.0
2012-06-14 15:00:00,39.4,39.78,39.4,39.47,189300.0,36.4956,36.8475,36.4956,36.5604,189300.0
2012-06-14 15:30:00,39.47,39.71,39.45,39.7,168600.0,36.5604,36.7827,36.5419,36.7734,168600.0
2012-06-15 09:30:00,39.95,40.05,39.79,40.01,356100.0,37.005,37.0976,36.8568,37.0606,356100.0
2012-06-15 10:00:00,40.01,40.08,39.85,39.89,76100.0,37.0606,37.1254,36.9124,36.9494,76100.0
2012-06-15 10:30:00,39.9,40.0,39.88,39.97,43700.0,36.9587,37.0513,36.9402,37.0235,43700.0
2012-06-15 11:00:00,39.97,40.02,39.95,39.99,57600.0,37.0235,37.0699,37.005,37.0421,57600.0
2012-06-15 11:30:00,39.99,40.02,39.93,39.96,37400.0,37.0421,37.0699,36.9865,37.0143,37400.0
2012-06-15 12:00:00,39.96,40.05,39.96,40.0,59600.0,37.0143,37.0976,37.0143,37.0513,59600.0
2012-06-15 12:30:00,40.01,40.05,39.99,40.05,25700.0,37.0606,37.0976,37.0421,37.0976,25700.0
2012-06-15 13:00:00,40.06,40.18,40.04,40.13,53000.0,37.1069,37.2181,37.0884,37.1717,53000.0
2012-06-15 13:30:00,40.13,40.21,40.13,40.2,151600.0,37.1717,37.2458,37.1717,37.2366,151600.0
2012-06-15 14:00:00,40.2,40.34,40.2,40.33,81500.0,37.2366,37.3663,37.2366,37.357,81500.0
2012-06-15 14:30:00,40.34,40.44,40.34,40.35,58100.0,37.3663,37.4589,37.3663,37.3755,58100.0
2012-06-15 15:00:00,40.34,40.38,40.31,40.37,47400.0,37.3663,37.4033,37.3385,37.3941,47400.0
2012-06-15 15:30:00,40.36,40.47,40.36,40.44,260500.0,37.3848,37.4867,37.3848,37.4589,260500.0
2012-06-18 09:30:00,40.4,40.42,40.22,40.42,125400.0,37.4218,37.4404,37.2551,37.4404,125400.0
2012-06-18 10:00:00,40.42,40.72,40.35,40.7,173800.0,37.4404,37.7182,37.3755,37.6997,173800.0
2012-06-18 10:30:00,40.7,40.77,40.61,40.66,79100.0,37.6997,37.7646,37.6164,37.6627,79100.0
2012-06-18 11:00:00,40.66,40.68,40.52,40.65,62600.0,37.6627,37.6812,37.533,37.6534,62600.0
2012-06-18 11:30:00,40.64,40.72,40.6,40.66,54900.0,37.6441,37.7182,37.6071,37.6627,54900.0
2012-06-18 12:00:00,40.66,40.67,40.57,40.61,60300.0,37.6627,37.6719,37.5793,37.6164,60300.0
2012-06-18 12:30:00,40.61,40.67,40.56,40.6,40200.0,37.6164,37.6719,37.57,37.6071,40200.0
2012-06-18 13:00:00,40.6,40.74,40.59,40.72,42600.0,37.6071,37.7368,37.5978,37.7182,42600.0
2012-06-18 13:30:00,40.71,40.79,40.71,40.74,60200.0,37.709,37.7831,37.709,37.7368,60200.0
2012-06-18 14:00:00,40.75,40.81,40.69,40.73,66800.0,37.746,37.8016,37.6905,37.7275,66800.0
2012-06-18 14:30:00,40.73,40.82,40.73,40.78,55400.0,37.7275,37.8109,37.7275,37.7738,55400.0
2012-06-18 15:00:00,40.78,40.82,40.68,40.73,84200.0,37.7738,37.8109,37.6812,37.7275,84200.0
2012-06-18 15:30:00,40.72,40.74,40.59,40.68,220100.0,37.7182,37.7368,37.5978,37.6812,220100.0
2012-06-19 09:30:00,40.89,41.09,40.76,40.82,155400.0,37.8757,38.061,37.7553,37.8109,155400.0
2012-06-19 10:00:00,40.83,40.91,40.8,40.91,59600.0,37.8201,37.8942,37.7924,37.8942,59600.0
2012-06-19 10:30:00,40.9,40.95,40.79,40.95,50900.0,37.885,37.9313,37.7831,37.9313,50900.0
2012-06-19 11:00:00,40.95,40.98,40.83,40.85,37400.0,37.9313,37.9591,37.8201,37.8387,37400.0
2012-06-19 11:30:00,40.84,40.89,40.81,40.86,26900.0,37.8294,37.8757,37.8016,37.8479,26900.0
2012-06-19 12:00:00,40.86,40.88,40.83,40.87,38300.0,37.8479,37.8665,37.8201,37.8572,38300.0
2012-06-19 12:30:00,40.87,40.9,40.84,40.89,41600.0,37.8572,37.885,37.8294,37.8757,41600.0
2012-06-19 13:00:00,40.9,40.96,40.88,40.95,50400.0,37.885,37.9406,37.8665,37.9313,50400.0
2012-06-19 13:30:00,40.94,40.98,40.89,40.92,98600.0,37.922,37.9591,37.8757,37.9035,98600.0
2012-06-19 14:00:00,40.93,40.94,40.89,40.9,48000.0,37.9128,37.922,37.8757,37.885,48000.0
2012-06-19 14:30:00,40.9,40.92,40.83,40.91,69500.0,37.885,37.9035,37.8201,37.8942,69500.0
2012-06-19 15:00:00,40.91,40.99,40.87,40.91,91700.0,37.8942,37.9683,37.8572,37.8942,91700.0
2012-06-19 15:30:00,40.92,40.93,40.81,40.86,154700.0,37.9035,37.9128,37.8016,37.8479,154700.0
2012-06-20 09:30:00,40.94,41.02,40.84,40.98,51900.0,37.922,37.9961,37.8294,37.9591,51900.0
2012-06-20 10:00:00,41.0,41.1,40.96,41.04,113200.0,37.9776,38.0702,37.9406,38.0147,113200.0
2012-06-20 10:30:00,41.01,41.1,40.97,41.0,80600.0,37.9869,38.0702,37.9498,37.9776,80600.0
2012-06-20 11:00:00,40.99,41.07,40.98,41.06,38700.0,37.9683,38.0424,37.9591,38.0332,38700.0
2012-06-20 11:30:00,41.05,41.06,40.97,41.0,41800.0,38.0239,38.0332,37.9498,37.9776,41800.0
2012-06-20 12:00:00,41.0,41.04,40.96,41.0,37100.0,37.9776,38.0147,37.9406,37.9776,37100.0
2012-06-20 12:30:00,41.01,41.05,40.73,40.96,98800.0,37.9869,38.0239,37.7275,37.9406,98800.0
2012-06-20 13:00:00,40.96,41.21,40.96,41.07,79000.0,37.9406,38.1721,37.9406,38.0424,79000.0
2012-06-20 13:30:00,41.08,41.11,40.97,41.06,58700.0,38.0517,38.0795,37.9498,38.0332,58700.0
2012-06-20 14:00:00,41.05,41.1,40.9,40.91,63900.0,38.0239,38.0702,37.885,37.8942,63900.0
2012-06-20 14:30:00,40.92,40.97,40.71,40.78,49900.0,37.9035,37.9498,37.709,37.7738,49900.0
2012-06-20 15:00:00,40.79,40.79,40.63,40.74,52800.0,37.7831,37.7831,37.6349,37.7368,52800.0
2012-06-20 15:30:00,40.75,40.91,40.7,40.9,151800.0,37.746,37.8942,37.6997,37.885,151800.0
2012-06-21 09:30:00,40.98,41.13,40.87,40.89,62500.0,37.9591,38.098,37.8572,37.8757,62500.0
2012-06-21 10:00:00,40.89,40.89,40.73,40.74,33000.0,37.8757,37.8757,37.7275,37.7368,33000.0
2012-06-21 10:30:00,40.75,40.87,40.75,40.81,49900.0,37.746,37.8572,37.746,37.8016,49900.0
2012-06-21 11:00:00,40.79,40.79,40.66,40.68,53600.0,37.7831,37.7831,37.6627,37.6812,53600.0
2012-06-21 11:30:00,40.67,40.68,40.57,40.65,30000.0,37.6719,37.6812,37.5793,37.6534,30000.0
2012-06-21 12:00:00,40.65,40.65,40.4,40.41,40100.0,37.6534,37.6534,37.4218,37.4311,40100.0
2012-06-21 12:30:00,40.42,40.5,40.42,40.45,33700.0,37.4404,37.5145,37.4404,37.4682,33700.0
2012-06-21 13:00:00,40.44,40.46,40.32,40.33,33200.0,37.4589,37.4774,37.3477,37.357,33200.0
2012-06-21 13:30:00,40.32,40.39,40.29,40.31,52300.0,37.3477,37.4126,37.3199,37.3385,52300.0
2012-06-21 14:00:00,40.29,40.31,40.14,40.19,48600.0,37.3199,37.3385,37.181,37.2273,48600.0
2012-06-21 14:30:00,40.19,40.22,40.11,40.19,46100.0,37.2273,37.2551,37.1532,37.2273,46100.0
2012-06-21 15:00:00,40.19,40.2,40.01,40.08,135300.0,37.2273,37.2366,37.0606,37.1254,135300.0
2012-06-21 15:30:00,40.08,40.08,39.79,39.84,473100.0,37.1254,37.1254,36.8568,36.9031,473100.0
2012-06-22 09:30:00,40.15,40.24,40.02,40.14,75300.0,37.1903,37.2736,37.0699,37.181,75300.0
2012-06-22 10:00:00,40.14,40.22,40.05,40.06,58000.0,37.181,37.2551,37.0976,37.1069,58000.0
2012-06-22 10:30:00,40.05,40.1,39.99,40.09,37500.0,37.0976,37.144,37.0421,37.1347,37500.0
2012-06-22 11:00:00,40.1,40.14,39.98,39.98,26900.0,37.144,37.181,37.0328,37.0328,26900.0
2012-06-22 11:30:00,39.98,40.16,39.98,40.12,29200.0,37.0328,37.1995,37.0328,37.1625,29200.0
2012-06-22 12:00:00,40.12,40.16,40.07,40.08,41900.0,37.1625,37.1995,37.1162,37.1254,41900.0
2012-06-22 12:30:00,40.06,40.07,39.98,39.98,34100.0,37.1069,37.1162,37.0328,37.0328,34100.0
2012-06-22 13:00:00,39.99,40.0,39.93,40.0,28100.0,37.0421,37.0513,36.9865,37.0513,28100.0
2012-06-22 13:30:00,40.0,40.02,39.95,39.99,37700.0,37.0513,37.0699,37.005,37.0421,37700.0
2012-06-22 14:00:00,40.0,40.02,39.94,40.02,65600.0,37.0513,37.0699,36.9957,37.0699,65600.0
2012-06-22 14:30:00,40.02,40.13,40.0,40.12,99900.0,37.0699,37.1717,37.0513,37.1625,99900.0
2012-06-22 15:00:00,40.13,40.16,40.09,40.11,64500.0,37.1717,37.1995,37.1347,37.1532,64500.0
2012-06-22 15:30:00,40.11,40.19,40.05,40.1,316600.0,37.1532,37.2273,37.0976,37.144,316600.0
2012-06-25 09:30:00,39.74,39.75,39.36,39.43,64200.0,36.8105,36.8198,36.4585,36.5233,64200.0
2012-06-25 10:00:00,39.45,39.53,39.44,39.47,66400.0,36.5419,36.616,36.5326,36.5604,66400.0
2012-06-25 10:30:00,39.46,39.52,39.42,39.43,46400.0,36.5511,36.6067,36.5141,36.5233,46400.0
2012-06-25 11:00:00,39.43,39.49,39.41,39.45,37700.0,36.5233,36.5789,36.5048,36.5419,37700.0
2012-06-25 11:30:00,39.46,39.46,39.32,39.32,36200.0,36.5511,36.5511,36.4215,36.4215,36200.0
2012-06-25 12:00:00,39.31,39.36,39.29,39.31,29100.0,36.4122,36.4585,36.3937,36.4122,29100.0
2012-06-25 12:30:00,39.3,39.31,39.25,39.26,24500.0,36.4029,36.4122,36.3566,36.3659,24500.0
2012-06-25 13:00:00,39.25,39.32,39.25,39.32,34500.0,36.3566,36.4215,36.3566,36.4215,34500.0
2012-06-25 13:30:00,39.32,39.38,39.32,39.36,41300.0,36.4215,36.477,36.4215,36.4585,41300.0
2012-06-25 14:00:00,39.36,39.38,39.31,39.31,47700.0,36.4585,36.477,36.4122,36.4122,47700.0
2012-06-25 14:30:00,39.3,39.31,39.21,39.23,62700.0,36.4029,36.4122,36.3196,36.3381,62700.0
2012-06-25 15:00:00,39.22,39.41,39.22,39.39,81000.0,36.3288,36.5048,36.3288,36.4863,81000.0
2012-06-25 15:30:00,39.39,39.47,39.32,39.34,327000.0,36.4863,36.5604,36.4215,36.44,327000.0
2012-06-26 09:30:00,39.44,39.57,39.41,39.41,45600.0,36.5326,36.653,36.5048,36.5048,45600.0
2012-06-26 10:00:00,39.41,39.54,39.37,39.39,34300.0,36.5048,36.6252,36.4678,36.4863,34300.0
2012-06-26 10:30:00,39.38,39.41,39.21,39.31,59500.0,36.477,36.5048,36.3196,36.4122,59500.0
2012-06-26 11:00:00,39.31,39.36,39.16,39.24,45500.0,36.4122,36.4585,36.2732,36.3474,45500.0
2012-06-26 11:30:00,39.24,39.37,39.22,39.33,31400.0,36.3474,36.4678,36.3288,36.4307,31400.0
2012-06-26 12:00:00,39.34,39.43,39.29,39.36,66200.0,36.44,36.5233,36.3937,36.4585,66200.0
2012-06-26 12:30:00,39.36,39.47,39.35,39.43,61500.0,36.4585,36.5604,36.4492,36.5233,61500.0
2012-06-26 13:00:00,39.43,39.45,39.35,39.4,52500.0,36.5233,36.5419,36.4492,36.4956,52500.0
2012-06-26 13:30:00,39.39,39.47,39.37,39.46,48000.0,36.4863,36.5604,36.4678,36.5511,48000.0
2012-06-26 14:00:00,39.46,39.55,39.36,39.54,104800.0,36.5511,36.6345,36.4585,36.6252,104800.0
2012-06-26 14:30:00,39.53,39.54,39.36,39.45,139300.0,36.616,36.6252,36.4585,36.5419,139300.0
2012-06-26 15:00:00,39.45,39.52,39.34,39.39,132800.0,36.5419,36.6067,36.44,36.4863,132800.0
2012-06-26 15:30:00,39.39,39.42,39.3,39.32,187100.0,36.4863,36.5141,36.4029,36.4215,187100.0
2012-06-27 09:30:00,39.4,39.58,39.28,39.55,89400.0,36.4956,36.6623,36.3844,36.6345,89400.0
2012-06-27 10:00:00,39.51,39.57,39.44,39.57,68900.0,36.5974,36.653,36.5326,36.653,68900.0
2012-06-27 10:30:00,39.57,39.59,39.5,39.54,102600.0,36.653,36.6715,36.5882,36.6252,102600.0
2012-06-27 11:00:00,39.55,39.67,39.55,39.64,67900.0,36.6345,36.7457,36.6345,36.7179,67900.0
2012-06-27 11:30:00,39.65,39.78,39.65,39.77,39000.0,36.7271,36.8475,36.7271,36.8383,39000.0
2012-06-27 12:00:00,39.78,39.87,39.73,39.85,56200.0,36.8475,36.9309,36.8012,36.9124,56200.0
2012-06-27 12:30:00,39.85,39.87,39.8,39.84,28100.0,36.9124,36.9309,36.8661,36.9031,28100.0
2012-06-27 13:00:00,39.84,39.87,39.81,39.81,31300.0,36.9031,36.9309,36.8753,36.8753,31300.0
2012-06-27 13:30:00,39.8,39.81,39.77,39.81,34800.0,36.8661,36.8753,36.8383,36.8753,34800.0
2012-06-27 14:00:00,39.81,39.83,39.76,39.79,39600.0,36.8753,36.8939,36.829,36.8568,39600.0
2012-06-27 14:30:00,39.79,39.83,39.77,39.78,51600.0,36.8568,36.8939,36.8383,36.8475,51600.0
2012-06-27 15:00:00,39.78,39.87,39.76,39.85,43600.0,36.8475,36.9309,36.829,36.9124,43600.0
2012-06-27 15:30:00,39.85,39.87,39.75,39.84,159900.0,36.9124,36.9309,36.8198,36.9031,159900.0
2012-06-28 09:30:00,39.62,39.65,39.5,39.58,46900.0,36.6993,36.7271,36.5882,36.6623,46900.0
2012-06-28 10:00:00,39.57,39.66,39.5,39.56,65200.0,36.653,36.7364,36.5882,36.6438,65200.0
2012-06-28 10:30:00,39.55,39.55,39.46,39.47,55600.0,36.6345,36.6345,36.5511,36.5604,55600.0
2012-06-28 11:00:00,39.47,39.58,39.44,39.58,38700.0,36.5604,36.6623,36.5326,36.6623,38700.0
2012-06-28 11:30:00,39.58,39.69,39.58,39.69,51600.0,36.6623,36.7642,36.6623,36.7642,51600.0
2012-06-28 12:00:00,39.69,39.69,39.58,39.59,39100.0,36.7642,36.7642,36.6623,36.6715,39100.0
2012-06-28 12:30:00,39.59,39.64,39.55,39.63,32300.0,36.6715,36.7179,36.6345,36.7086,32300.0
2012-06-28 13:00:00,39.62,39.73,39.6,39.71,48600.0,36.6993,36.8012,36.6808,36.7827,48600.0
2012-06-28 13:30:00,39.7,39.73,39.64,39.72,52000.0,36.7734,36.8012,36.7179,36.792,52000.0
2012-06-28 14:00:00,39.72,39.73,39.62,39.62,47200.0,36.792,36.8012,36.6993,36.6993,47200.0
2012-06-28 14:30:00,39.61,39.65,39.59,39.64,65800.0,36.6901,36.7271,36.6715,36.7179,65800.0
2012-06-28 15:00:00,39.64,39.84,39.64,39.84,75100.0,36.7179,36.9031,36.7179,36.9031,75100.0
2012-06-28 15:30:00,39.84,40.16,39.82,40.12,289700.0,36.9031,37.1995,36.8846,37.1625,289700.0
2012-06-29 09:30:00,40.93,40.94,40.75,40.84,68100.0,37.9128,37.922,37.746,37.8294,68100.0
2012-06-29 10:00:00,40.84,40.97,40.78,40.95,69400.0,37.8294,37.9498,37.7738,37.9313,69400.0
2012-06-29 10:30:00,40.95,40.96,40.84,40.9,40200.0,37.9313,37.9406,37.8294,37.885,40200.0
2012-06-29 11:00:00,40.9,40.93,40.81,40.82,52500.0,37.885,37.9128,37.8016,37.8109,52500.0
2012-06-29 11:30:00,40.82,40.84,40.78,40.79,51100.0,37.8109,37.8294,37.7738,37.7831,51100.0
2012-06-29 12:00:00,40.8,40.8,40.71,40.73,49100.0,37.7924,37.7924,37.709,37.7275,49100.0
2012-06-29 12:30:00,40.72,40.74,40.69,40.72,49700.0,37.7182,37.7368,37.6905,37.7182,49700.0
2012-06-29 13:00:00,40.72,40.8,40.69,40.79,51700.0,37.7182,37.7924,37.6905,37.7831,51700.0
2012-06-29 13:30:00,40.79,40.85,40.77,40.78,54900.0,37.7831,37.8387,37.7646,37.7738,54900.0
2012-06-29 14:00:00,40.77,40.89,40.76,40.88,37800.0,37.7646,37.8757,37.7553,37.8665,37800.0
2012-06-29 14:30:00,40.88,40.9,40.85,40.89,53000.0,37.8665,37.885,37.8387,37.8757,53000.0
2012-06-29 15:00:00,40.89,40.9,40.81,40.82,91600.0,37.8757,37.885,37.8016,37.8109,91600.0
2012-06-29 15:30:00,40.82,40.94,40.76,40.94,351300.0,37.8109,37.922,37.7553,37.922,351300.0
2012-07-02 09:30:00,41.11,41.25,40.93,41.18,111000.0,38.0795,38.2092,37.9128,38.1443,111000.0
2012-07-02 10:00:00,41.17,41.17,40.85,40.85,83700.0,38.1351,38.1351,37.8387,37.8387,83700.0
2012-07-02 10:30:00,40.85,40.92,40.76,40.81,80900.0,37.8387,37.9035,37.7553,37.8016,80900.0
2012-07-02 11:00:00,40.79,40.83,40.73,40.8,57800.0,37.7831,37.8201,37.7275,37.7924,57800.0
2012-07-02 11:30:00,40.81,40.9,40.8,40.88,42000.0,37.8016,37.885,37.7924,37.8665,42000.0
2012-07-02 12:00:00,40.88,40.92,40.85,40.88,30200.0,37.8665,37.9035,37.8387,37.8665,30200.0
2012-07-02 12:30:00,40.88,41.0,40.88,40.98,33900.0,37.8665,37.9776,37.8665,37.9591,33900.0
2012-07-02 13:00:00,40.98,41.05,40.97,41.05,92100.0,37.9591,38.0239,37.9498,38.0239,92100.0
2012-07-02 13:30:00,41.05,41.05,40.99,41.0,52200.0,38.0239,38.0239,37.9683,37.9776,52200.0
2012-07-02 14:00:00,40.99,41.02,40.95,40.95,89800.0,37.9683,37.9961,37.9313,37.9313,89800.0
2012-07-02 14:30:00,40.96,40.97,40.87,40.93,67200.0,37.9406,37.9498,37.8572,37.9128,67200.0
2012-07-02 15:00:00,40.93,40.93,40.83,40.88,96100.0,37.9128,37.9128,37.8201,37.8665,96100.0
2012-07-02 15:30:00,40.88,41.01,40.86,40.99,236200.0,37.8665,37.9869,37.8479,37.9683,236200.0
2012-07-03 09:30:00,41.04,41.32,41.03,41.3,71600.0,38.0147,38.274,38.0054,38.2555,71600.0
2012-07-03 10:00:00,41.32,41.39,41.18,41.2,63000.0,38.274,38.3389,38.1443,38.1629,63000.0
2012-07-03 10:30:00,41.19,41.35,41.19,41.32,43200.0,38.1536,38.3018,38.1536,38.274,43200.0
2012-07-03 11:00:00,41.31,41.51,41.3,41.5,60800.0,38.2648,38.45,38.2555,38.4408,60800.0
2012-07-03 11:30:00,41.5,41.55,41.47,41.49,48000.0,38.4408,38.4871,38.413,38.4315,48000.0
2012-07-03 12:00:00,41.48,41.51,41.33,41.34,70300.0,38.4222,38.45,38.2833,38.2925,70300.0
2012-07-03 12:30:00,41.34,41.37,41.27,41.34,219900.0,38.2925,38.3203,38.2277,38.2925,219900.0
2012-07-05 09:30:00,41.17,41.3,41.08,41.1,62400.0,38.1351,38.2555,38.0517,38.0702,62400.0
2012-07-05 10:00:00,41.1,41.12,40.95,41.02,75000.0,38.0702,38.0888,37.9313,37.9961,75000.0
2012-07-05 10:30:00,41.02,41.05,41.01,41.01,65000.0,37.9961,38.0239,37.9869,37.9869,65000.0
2012-07-05 11:00:00,41.01,41.04,40.98,41.01,63700.0,37.9869,38.0147,37.9591,37.9869,63700.0
2012-07-05 11:30:00,41.01,41.02,40.93,40.94,34000.0,37.9869,37.9961,37.9128,37.922,34000.0
2012-07-05 12:00:00,40.94,40.95,40.88,40.88,46700.0,37.922,37.9313,37.8665,37.8665,46700.0
2012-07-05 12:30:00,40.88,40.88,40.81,40.86,35300.0,37.8665,37.8665,37.8016,37.8479,35300.0
2012-07-05 13:00:00,40.87,40.92,40.84,40.88,62600.0,37.8572,37.9035,37.8294,37.8665,62600.0
2012-07-05 13:30:00,40.88,40.96,40.85,40.92,50700.0,37.8665,37.9406,37.8387,37.9035,50700.0
2012-07-05 14:00:00,40.93,40.93,40.86,40.86,55600.0,37.9128,37.9128,37.8479,37.8479,55600.0
2012-07-05 14:30:00,40.87,40.87,40.76,40.76,59500.0,37.8572,37.8572,37.7553,37.7553,59500.0
2012-07-05 15:00:00,40.76,40.77,40.67,40.75,82800.0,37.7553,37.7646,37.6719,37.746,82800.0
2012-07-05 15:30:00,40.74,40.75,40.56,40.6,224200.0,37.7368,37.746,37.57,37.6071,224200.0
2012-07-06 09:30:00,40.15,40.35,40.15,40.28,48600.0,37.1903,37.3755,37.1903,37.3107,48600.0
2012-07-06 10:00:00,40.28,40.4,40.21,40.38,44300.0,37.3107,37.4218,37.2458,37.4033,44300.0
2012-07-06 10:30:00,40.38,40.4,40.28,40.29,38100.0,37.4033,37.4218,37.3107,37.3199,38100.0
2012-07-06 11:00:00,40.29,40.34,40.17,40.17,45400.0,37.3199,37.3663,37.2088,37.2088,45400.0
2012-07-06 11:30:00,40.18,40.22,40.17,40.19,36200.0,37.2181,37.2551,37.2088,37.2273,36200.0
2012-07-06 12:00:00,40.18,40.26,40.18,40.26,31900.0,37.2181,37.2922,37.2181,37.2922,31900.0
2012-07-06 12:30:00,40.26,40.35,40.26,40.33,20500.0,37.2922,37.3755,37.2922,37.357,20500.0
2012-07-06 13:00:00,40.33,40.37,40.28,40.36,29200.0,37.357,37.3941,37.3107,37.3848,29200.0
2012-07-06 13:30:00,40.36,40.36,40.25,40.27,38900.0,37.3848,37.3848,37.2829,37.3014,38900.0
2012-07-06 14:00:00,40.27,40.3,40.21,40.26,25700.0,37.3014,37.3292,37.2458,37.2922,25700.0
2012-07-06 14:30:00,40.26,40.33,40.25,40.28,28100.0,37.2922,37.357,37.2829,37.3107,28100.0
2012-07-06 15:00:00,40.28,40.46,40.27,40.46,61500.0,37.3107,37.4774,37.3014,37.4774,61500.0
2012-07-06 15:30:00,40.46,40.53,40.4,40.5,219800.0,37.4774,37.5423,37.4218,37.5145,219800.0
2012-07-09 09:30:00,40.5,40.55,40.27,40.28,47500.0,37.5145,37.5608,37.3014,37.3107,47500.0
2012-07-09 10:00:00,40.28,40.32,40.21,40.22,45200.0,37.3107,37.3477,37.2458,37.2551,45200.0
2012-07-09 10:30:00,40.21,40.36,40.19,40.28,36600.0,37.2458,37.3848,37.2273,37.3107,36600.0
2012-07-09 11:00:00,40.29,40.29,40.2,40.22,28200.0,37.3199,37.3199,37.2366,37.2551,28200.0
2012-07-09 11:30:00,40.22,40.23,40.12,40.12,25600.0,37.2551,37.2644,37.1625,37.1625,25600.0
2012-07-09 12:00:00,40.11,40.23,40.11,40.18,29400.0,37.1532,37.2644,37.1532,37.2181,29400.0
2012-07-09 12:30:00,40.19,40.2,40.13,40.13,15400.0,37.2273,37.2366,37.1717,37.1717,15400.0
2012-07-09 13:00:00,40.13,40.22,40.1,40.21,18600.0,37.1717,37.2551,37.144,37.2458,18600.0
2012-07-09 13:30:00,40.22,40.3,40.14,40.17,56600.0,37.2551,37.3292,37.181,37.2088,56600.0
2012-07-09 14:00:00,40.16,40.18,40.09,40.09,45200.0,37.1995,37.2181,37.1347,37.1347,45200.0
2012-07-09 14:30:00,40.1,40.11,40.04,40.09,30000.0,37.144,37.1532,37.0884,37.1347,30000.0
2012-07-09 15:00:00,40.1,40.21,40.09,40.21,44700.0,37.144,37.2458,37.1347,37.2458,44700.0
2012-07-09 15:30:00,40.21,40.23,40.13,40.21,133100.0,37.2458,37.2644,37.1717,37.2458,133100.0
2012-07-10 09:30:00,40.45,40.6,40.34,40.38,45900.0,37.4682,37.6071,37.3663,37.4033,45900.0
2012-07-10 10:00:00,40.38,40.41,40.19,40.28,46200.0,37.4033,37.4311,37.2273,37.3107,46200.0
2012-07-10 10:30:00,40.28,40.28,40.12,40.16,31000.0,37.3107,37.3107,37.1625,37.1995,31000.0
2012-07-10 11:00:00,40.16,40.2,40.11,40.17,32500.0,37.1995,37.2366,37.1532,37.2088,32500.0
2012-07-10 11:30:00,40.16,40.19,40.12,40.19,28500.0,37.1995,37.2273,37.1625,37.2273,28500.0
2012-07-10 12:00:00,40.18,40.19,40.11,40.12,20200.0,37.2181,37.2273,37.1532,37.1625,20200.0
2012-07-10 12:30:00,40.13,40.2,40.11,40.17,22800.0,37.1717,37.2366,37.1532,37.2088,22800.0
2012-07-10 13:00:00,40.17,40.24,40.15,40.17,23600.0,37.2088,37.2736,37.1903,37.2088,23600.0
2012-07-10 13:30:00,40.17,40.18,40.04,40.09,64800.0,37.2088,37.2181,37.0884,37.1347,64800.0
2012-07-10 14:00:00,40.09,40.13,39.98,39.99,53200.0,37.1347,37.1717,37.0328,37.0421,53200.0
2012-07-10 14:30:00,40.0,40.0,39.9,39.92,53600.0,37.0513,37.0513,36.9587,36.9772,53600.0
2012-07-10 15:00:00,39.91,39.97,39.85,39.87,72900.0,36.968,37.0235,36.9124,36.9309,72900.0
2012-07-10 15:30:00,39.86,39.94,39.79,39.92,214800.0,36.9216,36.9957,36.8568,36.9772,214800.0
2012-07-11 09:30:00,40.01,40.25,39.88,40.22,49000.0,37.0606,37.2829,36.9402,37.2551,49000.0
2012-07-11 10:00:00,40.22,40.28,40.18,40.21,65600.0,37.2551,37.3107,37.2181,37.2458,65600.0
2012-07-11 10:30:00,40.22,40.23,40.14,40.17,40600.0,37.2551,37.2644,37.181,37.2088,40600.0
2012-07-11 11:00:00,40.16,40.27,40.15,40.2,50500.0,37.1995,37.3014,37.1903,37.2366,50500.0
2012-07-11 11:30:00,40.19,40.26,40.19,40.26,33700.0,37.2273,37.2922,37.2273,37.2922,33700.0
2012-07-11 12:00:00,40.26,40.35,40.25,40.32,45300.0,37.2922,37.3755,37.2829,37.3477,45300.0
2012-07-11 12:30:00,40.31,40.4,40.31,40.38,40700.0,37.3385,37.4218,37.3385,37.4033,40700.0
2012-07-11 13:00:00,40.38,40.39,40.29,40.34,38200.0,37.4033,37.4126,37.3199,37.3663,38200.0
2012-07-11 13:30:00,40.34,40.45,40.33,40.4,41600.0,37.3663,37.4682,37.357,37.4218,41600.0
2012-07-11 14:00:00,40.41,40.46,40.14,40.17,95800.0,37.4311,37.4774,37.181,37.2088,95800.0
2012-07-11 14:30:00,40.16,40.19,40.08,40.12,76500.0,37.1995,37.2273,37.1254,37.1625,76500.0
2012-07-11 15:00:00,40.12,40.21,40.1,40.14,73300.0,37.1625,37.2458,37.144,37.181,73300.0
2012-07-11 15:30:00,40.14,40.44,40.11,40.34,254500.0,37.181,37.4589,37.1532,37.3663,254500.0
2012-07-12 09:30:00,40.04,40.13,39.83,39.94,36600.0,37.0884,37.1717,36.8939,36.9957,36600.0
2012-07-12 10:00:00,39.93,40.02,39.89,40.02,44500.0,36.9865,37.0699,36.9494,37.0699,44500.0
2012-07-12 10:30:00,40.02,40.05,39.89,39.94,26000.0,37.0699,37.0976,36.9494,36.9957,26000.0
2012-07-12 11:00:00,39.94,40.01,39.94,39.97,30500.0,36.9957,37.0606,36.9957,37.0235,30500.0
2012-07-12 11:30:00,39.98,40.01,39.87,39.97,29600.0,37.0328,37.0606,36.9309,37.0235,29600.0
2012-07-12 12:00:00,39.98,40.02,39.98,40.01,23500.0,37.0328,37.0699,37.0328,37.0606,23500.0
2012-07-12 12:30:00,40.02,40.02,39.97,40.02,18800.0,37.0699,37.0699,37.0235,37.0699,18800.0
2012-07-12 13:00:00,40.01,40.1,39.99,40.04,24900.0,37.0606,37.144,37.0421,37.0884,24900.0
2012-07-12 13:30:00,40.04,40.12,39.99,40.0,30600.0,37.0884,37.1625,37.0421,37.0513,30600.0
2012-07-12 14:00:00,39.99,40.1,39.96,40.05,36700.0,37.0421,37.144,37.0143,37.0976,36700.0
2012-07-12 14:30:00,40.06,40.12,40.05,40.11,30700.0,37.1069,37.1625,37.0976,37.1532,30700.0
2012-07-12 15:00:00,40.1,40.24,40.08,40.17,48000.0,37.144,37.2736,37.1254,37.2088,48000.0
2012-07-12 15:30:00,40.17,40.23,40.01,40.06,204600.0,37.2088,37.2644,37.0606,37.1069,204600.0
2012-07-13 09:30:00,40.11,40.46,40.07,40.4,53300.0,37.1532,37.4774,37.1162,37.4218,53300.0
2012-07-13 10:00:00,40.41,40.52,40.35,40.43,56100.0,37.4311,37.533,37.3755,37.4496,56100.0
2012-07-13 10:30:00,40.45,40.47,40.4,40.41,38300.0,37.4682,37.4867,37.4218,37.4311,38300.0
2012-07-13 11:00:00,40.41,40.46,40.37,40.42,27600.0,37.4311,37.4774,37.3941,37.4404,27600.0
2012-07-13 11:30:00,40.43,40.53,40.42,40.53,80500.0,37.4496,37.5423,37.4404,37.5423,80500.0
2012-07-13 12:00:00,40.53,40.58,40.51,40.57,26300.0,37.5423,37.5886,37.5237,37.5793,26300.0
2012-07-13 12:30:00,40.57,40.63,40.57,40.63,176200.0,37.5793,37.6349,37.5793,37.6349,176200.0
2012-07-13 13:00:00,40.63,40.67,40.62,40.66,20500.0,37.6349,37.6719,37.6256,37.6627,20500.0
2012-07-13 13:30:00,40.66,40.69,40.65,40.68,10900.0,37.6627,37.6905,37.6534,37.6812,10900.0
2012-07-13 14:00:00,40.68,40.74,40.67,40.71,48800.0,37.6812,37.7368,37.6719,37.709,48800.0
2012-07-13 14:30:00,40.71,40.75,40.7,40.72,117100.0,37.709,37.746,37.6997,37.7182,117100.0
2012-07-13 15:00:00,40.73,40.84,40.73,40.77,50700.0,37.7275,37.8294,37.7275,37.7646,50700.0
2012-07-13 15:30:00,40.76,40.9,40.74,40.89,267500.0,37.7553,37.885,37.7368,37.8757,267500.0
2012-07-16 09:30:00,40.72,40.72,40.56,40.7,60400.0,37.7182,37.7182,37.57,37.6997,60400.0
2012-07-16 10:00:00,40.69,40.79,40.66,40.79,44500.0,37.6905,37.7831,37.6627,37.7831,44500.0
2012-07-16 10:30:00,40.78,40.79,40.7,40.71,47900.0,37.7738,37.7831,37.6997,37.709,47900.0
2012-07-16 11:00:00,40.71,40.78,40.69,40.71,33500.0,37.709,37.7738,37.6905,37.709,33500.0
2012-07-16 11:30:00,40.71,40.71,40.6,40.6,26000.0,37.709,37.709,37.6071,37.6071,26000.0
2012-07-16 12:00:00,40.6,40.61,40.51,40.52,28200.0,37.6071,37.6164,37.5237,37.533,28200.0
2012-07-16 12:30:00,40.53,40.56,40.51,40.55,12600.0,37.5423,37.57,37.5237,37.5608,12600.0
2012-07-16 13:00:00,40.54,40.57,40.45,40.48,57200.0,37.5515,37.5793,37.4682,37.4959,57200.0
2012-07-16 13:30:00,40.48,40.55,40.45,40.52,33200.0,37.4959,37.5608,37.4682,37.533,33200.0
2012-07-16 14:00:00,40.52,40.63,40.52,40.63,33900.0,37.533,37.6349,37.533,37.6349,33900.0
2012-07-16 14:30:00,40.63,40.64,40.57,40.57,45500.0,37.6349,37.6441,37.5793,37.5793,45500.0
2012-07-16 15:00:00,40.58,40.65,40.56,40.63,75800.0,37.5886,37.6534,37.57,37.6349,75800.0
2012-07-16 15:30:00,40.63,40.8,40.63,40.69,345700.0,37.6349,37.7924,37.6349,37.6905,345700.0
2012-07-17 09:30:00,40.86,40.92,40.64,40.68,40800.0,37.8479,37.9035,37.6441,37.6812,40800.0
2012-07-17 10:00:00,40.67,40.67,40.47,40.55,75900.0,37.6719,37.6719,37.4867,37.5608,75900.0
2012-07-17 10:30:00,40.53,40.53,40.31,40.4,22400.0,37.5423,37.5423,37.3385,37.4218,22400.0
2012-07-17 11:00:00,40.4,40.47,40.36,40.37,32500.0,37.4218,37.4867,37.3848,37.3941,32500.0
2012-07-17 11:30:00,40.35,40.59,40.35,40.59,39100.0,37.3755,37.5978,37.3755,37.5978,39100.0
2012-07-17 12:00:00,40.6,40.68,40.55,40.63,93200.0,37.6071,37.6812,37.5608,37.6349,93200.0
2012-07-17 12:30:00,40.62,40.7,40.62,40.66,23500.0,37.6256,37.6997,37.6256,37.6627,23500.0
2012-07-17 13:00:00,40.66,40.69,40.59,40.67,51200.0,37.6627,37.6905,37.5978,37.6719,51200.0
2012-07-17 13:30:00,40.67,40.74,40.63,40.68,72400.0,37.6719,37.7368,37.6349,37.6812,72400.0
2012-07-17 14:00:00,40.69,40.77,40.65,40.68,80800.0,37.6905,37.7646,37.6534,37.6812,80800.0
2012-07-17 14:30:00,40.69,40.72,40.65,40.68,56600.0,37.6905,37.7182,37.6534,37.6812,56600.0
2012-07-17 15:00:00,40.69,40.76,40.65,40.67,65000.0,37.6905,37.7553,37.6534,37.6719,65000.0
2012-07-17 15:30:00,40.67,40.72,40.59,40.71,205600.0,37.6719,37.7182,37.5978,37.709,205600.0
2012-07-18 09:30:00,40.57,40.95,40.52,40.89,71600.0,37.5793,37.9313,37.533,37.8757,71600.0
2012-07-18 10:00:00,40.89,41.06,40.89,41.01,95800.0,37.8757,38.0332,37.8757,37.9869,95800.0
2012-07-18 10:30:00,41.01,41.06,40.99,41.05,59700.0,37.9869,38.0332,37.9683,38.0239,59700.0
2012-07-18 11:00:00,41.05,41.06,41.01,41.05,84500.0,38.0239,38.0332,37.9869,38.0239,84500.0
2012-07-18 11:30:00,41.05,41.07,41.03,41.05,44500.0,38.0239,38.0424,38.0054,38.0239,44500.0
2012-07-18 12:00:00,41.05,41.17,41.05,41.15,106600.0,38.0239,38.1351,38.0239,38.1166,106600.0
2012-07-18 12:30:00,41.15,41.16,41.08,41.09,27700.0,38.1166,38.1258,38.0517,38.061,27700.0
2012-07-18 13:00:00,41.1,41.11,41.07,41.07,17600.0,38.0702,38.0795,38.0424,38.0424,17600.0
2012-07-18 13:30:00,41.07,41.07,40.98,41.05,112700.0,38.0424,38.0424,37.9591,38.0239,112700.0
2012-07-18 14:00:00,41.05,41.15,41.04,41.13,117300.0,38.0239,38.1166,38.0147,38.098,117300.0
2012-07-18 14:30:00,41.12,41.17,41.02,41.09,112000.0,38.0888,38.1351,37.9961,38.061,112000.0
2012-07-18 15:00:00,41.09,41.18,41.08,41.12,100400.0,38.061,38.1443,38.0517,38.0888,100400.0
2012-07-18 15:30:00,41.12,41.17,40.98,41.03,325800.0,38.0888,38.1351,37.9591,38.0054,325800.0
2012-07-19 09:30:00,41.27,41.48,41.04,41.08,120600.0,38.2277,38.4222,38.0147,38.0517,120600.0
2012-07-19 10:00:00,41.06,41.07,40.91,41.01,59300.0,38.0332,38.0424,37.8942,37.9869,59300.0
2012-07-19 10:30:00,41.0,41.08,40.97,41.03,52200.0,37.9776,38.0517,37.9498,38.0054,52200.0
2012-07-19 11:00:00,41.03,41.04,40.92,41.01,82200.0,38.0054,38.0147,37.9035,37.9869,82200.0
2012-07-19 11:30:00,41.02,41.02,40.94,40.97,42700.0,37.9961,37.9961,37.922,37.9498,42700.0
2012-07-19 12:00:00,40.98,41.01,40.9,41.0,44200.0,37.9591,37.9869,37.885,37.9776,44200.0
2012-07-19 12:30:00,41.0,41.02,40.93,40.94,44000.0,37.9776,37.9961,37.9128,37.922,44000.0
2012-07-19 13:00:00,40.95,41.04,40.93,40.99,167900.0,37.9313,38.0147,37.9128,37.9683,167900.0
2012-07-19 13:30:00,41.0,41.01,40.89,40.98,86400.0,37.9776,37.9869,37.8757,37.9591,86400.0
2012-07-19 14:00:00,40.98,41.01,40.95,40.99,47800.0,37.9591,37.9869,37.9313,37.9683,47800.0
2012-07-19 14:30:00,40.99,41.09,40.99,41.05,120700.0,37.9683,38.061,37.9683,38.0239,120700.0
2012-07-19 15:00:00,41.05,41.08,40.98,41.05,69600.0,38.0239,38.0517,37.9591,38.0239,69600.0
2012-07-19 15:30:00,41.04,41.12,40.98,41.0,321900.0,38.0147,38.0888,37.9591,37.9776,321900.0
2012-07-20 09:30:00,40.75,40.87,40.54,40.64,176800.0,37.746,37.8572,37.5515,37.6441,176800.0
2012-07-20 10:00:00,40.63,40.72,40.6,40.7,39600.0,37.6349,37.7182,37.6071,37.6997,39600.0
2012-07-20 10:30:00,40.7,40.8,40.63,40.78,50600.0,37.6997,37.7924,37.6349,37.7738,50600.0
2012-07-20 11:00:00,40.78,40.82,40.69,40.77,34800.0,37.7738,37.8109,37.6905,37.7646,34800.0
2012-07-20 11:30:00,40.78,40.84,40.72,40.79,23500.0,37.7738,37.8294,37.7182,37.7831,23500.0
2012-07-20 12:00:00,40.77,40.77,40.62,40.64,26900.0,37.7646,37.7646,37.6256,37.6441,26900.0
2012-07-20 12:30:00,40.64,40.66,40.57,40.65,34500.0,37.6441,37.6627,37.5793,37.6534,34500.0
2012-07-20 13:00:00,40.65,40.66,40.56,40.57,17200.0,37.6534,37.6627,37.57,37.5793,17200.0
2012-07-20 13:30:00,40.58,40.67,40.57,40.65,24800.0,37.5886,37.6719,37.5793,37.6534,24800.0
2012-07-20 14:00:00,40.65,40.69,40.61,40.62,39100.0,37.6534,37.6905,37.6164,37.6256,39100.0
2012-07-20 14:30:00,40.62,40.63,40.56,40.58,39400.0,37.6256,37.6349,37.57,37.5886,39400.0
2012-07-20 15:00:00,40.58,40.66,40.57,40.63,56800.0,37.5886,37.6627,37.5793,37.6349,56800.0
2012-07-20 15:30:00,40.63,40.63,40.51,40.56,244400.0,37.6349,37.6349,37.5237,37.57,244400.0
2012-07-23 09:30:00,40.28,40.38,40.15,40.25,128100.0,37.3107,37.4033,37.1903,37.2829,128100.0
2012-07-23 10:00:00,40.25,40.33,40.18,40.22,86900.0,37.2829,37.357,37.2181,37.2551,86900.0
2012-07-23 10:30:00,40.22,40.34,40.19,40.28,64600.0,37.2551,37.3663,37.2273,37.3107,64600.0
2012-07-23 11:00:00,40.28,40.34,40.24,40.27,47700.0,37.3107,37.3663,37.2736,37.3014,47700.0
2012-07-23 11:30:00,40.28,40.32,40.22,40.29,22700.0,37.3107,37.3477,37.2551,37.3199,22700.0
2012-07-23 12:00:00,40.3,40.31,40.17,40.2,43100.0,37.3292,37.3385,37.2088,37.2366,43100.0
2012-07-23 12:30:00,40.21,40.38,40.2,40.37,26100.0,37.2458,37.4033,37.2366,37.3941,26100.0
2012-07-23 13:00:00,40.36,40.36,40.31,40.33,18600.0,37.3848,37.3848,37.3385,37.357,18600.0
2012-07-23 13:30:00,40.33,40.4,40.33,40.34,24500.0,37.357,37.4218,37.357,37.3663,24500.0
2012-07-23 14:00:00,40.34,40.39,40.31,40.31,40900.0,37.3663,37.4126,37.3385,37.3385,40900.0
2012-07-23 14:30:00,40.32,40.37,40.29,40.33,23700.0,37.3477,37.3941,37.3199,37.357,23700.0
2012-07-23 15:00:00,40.33,40.56,40.28,40.56,48800.0,37.357,37.57,37.3107,37.57,48800.0
2012-07-23 15:30:00,40.56,40.58,40.44,40.45,115800.0,37.57,37.5886,37.4589,37.4682,115800.0
2012-07-24 09:30:00,40.52,40.55,40.27,40.34,40700.0,37.533,37.5608,37.3014,37.3663,40700.0
2012-07-24 10:00:00,40.34,40.36,40.18,40.21,30600.0,37.3663,37.3848,37.2181,37.2458,30600.0
2012-07-24 10:30:00,40.21,40.25,40.15,40.16,29800.0,37.2458,37.2829,37.1903,37.1995,29800.0
2012-07-24 11:00:00,40.16,40.24,40.11,40.17,38200.0,37.1995,37.2736,37.1532,37.2088,38200.0
2012-07-24 11:30:00,40.16,40.17,40.02,40.03,47500.0,37.1995,37.2088,37.0699,37.0791,47500.0
2012-07-24 12:00:00,40.02,40.03,39.92,39.97,47700.0,37.0699,37.0791,36.9772,37.0235,47700.0
2012-07-24 12:30:00,39.97,40.08,39.97,40.05,35800.0,37.0235,37.1254,37.0235,37.0976,35800.0
2012-07-24 13:00:00,40.05,40.05,39.98,39.99,32000.0,37.0976,37.0976,37.0328,37.0421,32000.0
2012-07-24 13:30:00,39.99,40.05,39.97,40.0,41900.0,37.0421,37.0976,37.0235,37.0513,41900.0
2012-07-24 14:00:00,40.01,40.05,39.95,39.95,52100.0,37.0606,37.0976,37.005,37.005,52100.0
2012-07-24 14:30:00,39.96,40.07,39.94,40.02,47800.0,37.0143,37.1162,36.9957,37.0699,47800.0
2012-07-24 15:00:00,40.02,40.16,39.98,40.16,70800.0,37.0699,37.1995,37.0328,37.1995,70800.0
2012-07-24 15:30:00,40.17,40.32,40.14,40.29,175600.0,37.2088,37.3477,37.181,37.3199,175600.0
2012-07-25 09:30:00,40.46,40.63,40.35,40.49,51600.0,37.4774,37.6349,37.3755,37.5052,51600.0
2012-07-25 10:00:00,40.48,40.5,40.37,40.46,41400.0,37.4959,37.5145,37.3941,37.4774,41400.0
2012-07-25 10:30:00,40.44,40.45,40.22,40.25,40900.0,37.4589,37.4682,37.2551,37.2829,40900.0
2012-07-25 11:00:00,40.25,40.35,40.23,40.33,40300.0,37.2829,37.3755,37.2644,37.357,40300.0
2012-07-25 11:30:00,40.33,40.36,40.28,40.32,41400.0,37.357,37.3848,37.3107,37.3477,41400.0
2012-07-25 12:00:00,40.32,40.36,40.21,40.23,40800.0,37.3477,37.3848,37.2458,37.2644,40800.0
2012-07-25 12:30:00,40.24,40.34,40.22,40.33,43300.0,37.2736,37.3663,37.2551,37.357,43300.0
2012-07-25 13:00:00,40.33,40.49,40.33,40.49,26200.0,37.357,37.5052,37.357,37.5052,26200.0
2012-07-25 13:30:00,40.48,40.56,40.45,40.51,37400.0,37.4959,37.57,37.4682,37.5237,37400.0
2012-07-25 14:00:00,40.51,40.51,40.4,40.44,30900.0,37.5237,37.5237,37.4218,37.4589,30900.0
2012-07-25 14:30:00,40.45,40.46,40.38,40.38,38000.0,37.4682,37.4774,37.4033,37.4033,38000.0
2012-07-25 15:00:00,40.38,40.39,40.24,40.28,49400.0,37.4033,37.4126,37.2736,37.3107,49400.0
2012-07-25 15:30:00,40.29,40.31,40.22,40.31,133300.0,37.3199,37.3385,37.2551,37.3385,133300.0
2012-07-26 09:30:00,40.96,41.11,40.83,41.01,78300.0,37.9406,38.0795,37.8201,37.9869,78300.0
2012-07-26 10:00:00,40.97,41.01,40.84,40.86,97100.0,37.9498,37.9869,37.8294,37.8479,97100.0
2012-07-26 10:30:00,40.87,40.92,40.76,40.85,57100.0,37.8572,37.9035,37.7553,37.8387,57100.0
2012-07-26 11:00:00,40.87,40.87,40.75,40.8,53500.0,37.8572,37.8572,37.746,37.7924,53500.0
2012-07-26 11:30:00,40.8,40.91,40.8,40.87,59100.0,37.7924,37.8942,37.7924,37.8572,59100.0
2012-07-26 12:00:00,40.87,40.92,40.82,40.9,29800.0,37.8572,37.9035,37.8109,37.885,29800.0
2012-07-26 12:30:00,40.9,40.9,40.8,40.82,58400.0,37.885,37.885,37.7924,37.8109,58400.0
2012-07-26 13:00:00,40.82,40.85,40.78,40.83,97000.0,37.8109,37.8387,37.7738,37.8201,97000.0
2012-07-26 13:30:00,40.82,40.85,40.74,40.79,46900.0,37.8109,37.8387,37.7368,37.7831,46900.0
2012-07-26 14:00:00,40.8,40.86,40.79,40.84,49000.0,37.7924,37.8479,37.7831,37.8294,49000.0
2012-07-26 14:30:00,40.83,40.88,40.77,40.86,101300.0,37.8201,37.8665,37.7646,37.8479,101300.0
2012-07-26 15:00:00,40.85,40.9,40.78,40.87,121100.0,37.8387,37.885,37.7738,37.8572,121100.0
2012-07-26 15:30:00,40.88,41.02,40.86,40.98,292600.0,37.8665,37.9961,37.8479,37.9591,292600.0
2012-07-27 09:30:00,41.29,41.39,40.99,41.3,53300.0,38.2462,38.3389,37.9683,38.2555,53300.0
2012-07-27 10:00:00,41.3,41.43,41.29,41.39,59000.0,38.2555,38.3759,38.2462,38.3389,59000.0
2012-07-27 10:30:00,41.38,41.52,41.35,41.49,45700.0,38.3296,38.4593,38.3018,38.4315,45700.0
2012-07-27 11:00:00,41.51,41.59,41.51,41.52,57900.0,38.45,38.5241,38.45,38.4593,57900.0
2012-07-27 11:30:00,41.52,41.56,41.31,41.32,78000.0,38.4593,38.4963,38.2648,38.274,78000.0
2012-07-27 12:00:00,41.32,41.42,41.26,41.37,89300.0,38.274,38.3666,38.2184,38.3203,89300.0
2012-07-27 12:30:00,41.37,41.38,41.3,41.3,47500.0,38.3203,38.3296,38.2555,38.2555,47500.0
2012-07-27 13:00:00,41.32,41.66,41.31,41.66,49300.0,38.274,38.589,38.2648,38.589,49300.0
2012-07-27 13:30:00,41.67,41.78,41.61,41.78,119800.0,38.5982,38.7001,38.5426,38.7001,119800.0
2012-07-27 14:00:00,41.76,41.76,41.56,41.58,74700.0,38.6816,38.6816,38.4963,38.5149,74700.0
2012-07-27 14:30:00,41.57,41.69,41.56,41.68,49000.0,38.5056,38.6167,38.4963,38.6075,49000.0
2012-07-27 15:00:00,41.68,41.76,41.66,41.75,80500.0,38.6075,38.6816,38.589,38.6723,80500.0
2012-07-27 15:30:00,41.74,41.78,41.62,41.69,289200.0,38.6631,38.7001,38.5519,38.6167,289200.0
2012-07-30 09:30:00,41.02,41.02,40.0,40.01,239000.0,37.9961,37.9961,37.0513,37.0606,239000.0
2012-07-30 10:00:00,40.03,40.46,40.0,40.43,181600.0,37.0791,37.4774,37.0513,37.4496,181600.0
2012-07-30 10:30:00,40.43,40.63,40.25,40.26,149200.0,37.4496,37.6349,37.2829,37.2922,149200.0
2012-07-30 11:00:00,40.26,40.27,40.04,40.09,128900.0,37.2922,37.3014,37.0884,37.1347,128900.0
2012-07-30 11:30:00,40.09,40.09,39.9,39.96,162000.0,37.1347,37.1347,36.9587,37.0143,162000.0
2012-07-30 12:00:00,39.96,39.99,39.8,39.8,142800.0,37.0143,37.0421,36.8661,36.8661,142800.0
2012-07-30 12:30:00,39.81,39.87,39.6,39.66,180800.0,36.8753,36.9309,36.6808,36.7364,180800.0
2012-07-30 13:00:00,39.66,39.68,39.46,39.5,139600.0,36.7364,36.7549,36.5511,36.5882,139600.0
2012-07-30 13:30:00,39.51,39.61,39.41,39.44,102300.0,36.5974,36.6901,36.5048,36.5326,102300.0
2012-07-30 14:00:00,39.44,39.71,39.36,39.64,133700.0,36.5326,36.7827,36.4585,36.7179,133700.0
2012-07-30 14:30:00,39.64,39.69,39.43,39.46,137000.0,36.7179,36.7642,36.5233,36.5511,137000.0
2012-07-30 15:00:00,39.46,39.48,39.11,39.48,268100.0,36.5511,36.5697,36.2269,36.5697,268100.0
2012-07-30 15:30:00,39.48,39.64,39.39,39.52,544400.0,36.5697,36.7179,36.4863,36.6067,544400.0
2012-07-31 09:30:00,39.42,39.85,39.4,39.55,136900.0,36.5141,36.9124,36.4956,36.6345,136900.0
2012-07-31 10:00:00,39.58,39.7,39.58,39.62,148200.0,36.6623,36.7734,36.6623,36.6993,148200.0
2012-07-31 10:30:00,39.62,39.64,39.5,39.55,142100.0,36.6993,36.7179,36.5882,36.6345,142100.0
2012-07-31 11:00:00,39.55,39.67,39.52,39.61,104800.0,36.6345,36.7457,36.6067,36.6901,104800.0
2012-07-31 11:30:00,39.61,39.62,39.55,39.6,75000.0,36.6901,36.6993,36.6345,36.6808,75000.0
2012-07-31 12:00:00,39.59,39.6,39.45,39.45,65800.0,36.6715,36.6808,36.5419,36.5419,65800.0
2012-07-31 12:30:00,39.45,39.5,39.41,39.48,76000.0,36.5419,36.5882,36.5048,36.5697,76000.0
2012-07-31 13:00:00,39.47,39.56,39.47,39.56,93400.0,36.5604,36.6438,36.5604,36.6438,93400.0
2012-07-31 13:30:00,39.55,39.56,39.44,39.44,48700.0,36.6345,36.6438,36.5326,36.5326,48700.0
2012-07-31 14:00:00,39.44,39.69,39.43,39.62,72500.0,36.5326,36.7642,36.5233,36.6993,72500.0
2012-07-31 14:30:00,39.62,39.63,39.52,39.52,68900.0,36.6993,36.7086,36.6067,36.6067,68900.0
2012-07-31 15:00:00,39.52,39.56,39.48,39.55,93700.0,36.6067,36.6438,36.5697,36.6345,93700.0
2012-07-31 15:30:00,39.55,39.74,39.55,39.59,494600.0,36.6345,36.8105,36.6345,36.6715,494600.0
2012-08-01 09:30:00,39.79,39.84,39.45,39.47,105200.0,36.8568,36.9031,36.5419,36.5604,105200.0
2012-08-01 10:00:00,39.47,39.57,39.24,39.34,105900.0,36.5604,36.653,36.3474,36.44,105900.0
2012-08-01 10:30:00,39.35,39.53,39.34,39.51,69700.0,36.4492,36.616,36.44,36.5974,69700.0
2012-08-01 11:00:00,39.52,39.52,39.33,39.43,107900.0,36.6067,36.6067,36.4307,36.5233,107900.0
2012-08-01 11:30:00,39.45,39.54,39.43,39.53,36000.0,36.5419,36.6252,36.5233,36.616,36000.0
2012-08-01 12:00:00,39.53,39.58,39.52,39.56,37100.0,36.616,36.6623,36.6067,36.6438,37100.0
2012-08-01 12:30:00,39.56,39.59,39.51,39.57,37000.0,36.6438,36.6715,36.5974,36.653,37000.0
2012-08-01 13:00:00,39.58,39.65,39.53,39.54,52300.0,36.6623,36.7271,36.616,36.6252,52300.0
2012-08-01 13:30:00,39.54,39.65,39.53,39.58,55900.0,36.6252,36.7271,36.616,36.6623,55900.0
2012-08-01 14:00:00,39.58,39.66,39.44,39.6,150200.0,36.6623,36.7364,36.5326,36.6808,150200.0
2012-08-01 14:30:00,39.6,39.6,39.47,39.57,99400.0,36.6808,36.6808,36.5604,36.653,99400.0
2012-08-01 15:00:00,39.57,39.73,39.55,39.72,92600.0,36.653,36.8012,36.6345,36.792,92600.0
2012-08-01 15:30:00,39.72,39.73,39.39,39.43,195900.0,36.792,36.8012,36.4863,36.5233,195900.0
2012-08-02 09:30:00,39.25,39.4,39.15,39.38,78800.0,36.3566,36.4956,36.264,36.477,78800.0
2012-08-02 10:00:00,39.37,39.47,39.16,39.46,65800.0,36.4678,36.5604,36.2732,36.5511,65800.0
2012-08-02 10:30:00,39.46,39.48,39.24,39.27,103900.0,36.5511,36.5697,36.3474,36.3751,103900.0
2012-08-02 11:00:00,39.28,39.33,39.13,39.23,93800.0,36.3844,36.4307,36.2455,36.3381,93800.0
2012-08-02 11:30:00,39.23,39.23,39.11,39.2,98800.0,36.3381,36.3381,36.2269,36.3103,98800.0
2012-08-02 12:00:00,39.21,39.21,39.08,39.14,79400.0,36.3196,36.3196,36.1991,36.2547,79400.0
2012-08-02 12:30:00,39.15,39.27,39.04,39.25,89000.0,36.264,36.3751,36.1621,36.3566,89000.0
2012-08-02 13:00:00,39.27,39.27,39.12,39.16,52200.0,36.3751,36.3751,36.2362,36.2732,52200.0
2012-08-02 13:30:00,39.16,39.2,39.12,39.15,70200.0,36.2732,36.3103,36.2362,36.264,70200.0
2012-08-02 14:00:00,39.13,39.27,39.12,39.25,58500.0,36.2455,36.3751,36.2362,36.3566,58500.0
2012-08-02 14:30:00,39.24,39.38,39.22,39.29,55500.0,36.3474,36.477,36.3288,36.3937,55500.0
2012-08-02 15:00:00,39.29,39.39,39.29,39.39,96600.0,36.3937,36.4863,36.3937,36.4863,96600.0
2012-08-02 15:30:00,39.39,39.53,39.37,39.47,200400.0,36.4863,36.616,36.4678,36.5604,200400.0
2012-08-03 09:30:00,40.06,40.16,39.86,40.01,81000.0,37.1069,37.1995,36.9216,37.0606,81000.0
2012-08-03 10:00:00,40.01,40.21,40.0,40.18,58200.0,37.0606,37.2458,37.0513,37.2181,58200.0
2012-08-03 10:30:00,40.18,40.18,40.0,40.07,56900.0,37.2181,37.2181,37.0513,37.1162,56900.0
2012-08-03 11:00:00,40.08,40.17,40.06,40.14,47300.0,37.1254,37.2088,37.1069,37.181,47300.0
2012-08-03 11:30:00,40.15,40.24,40.13,40.22,47600.0,37.1903,37.2736,37.1717,37.2551,47600.0
2012-08-03 12:00:00,40.23,40.25,40.21,40.24,50600.0,37.2644,37.2829,37.2458,37.2736,50600.0
2012-08-03 12:30:00,40.24,40.26,40.19,40.22,68100.0,37.2736,37.2922,37.2273,37.2551,68100.0
2012-08-03 13:00:00,40.21,40.31,40.21,40.26,45000.0,37.2458,37.3385,37.2458,37.2922,45000.0
2012-08-03 13:30:00,40.25,40.27,40.2,40.24,41500.0,37.2829,37.3014,37.2366,37.2736,41500.0
2012-08-03 14:00:00,40.23,40.34,40.23,40.32,39800.0,37.2644,37.3663,37.2644,37.3477,39800.0
2012-08-03 14:30:00,40.33,40.34,40.3,40.31,49200.0,37.357,37.3663,37.3292,37.3385,49200.0
2012-08-03 15:00:00,40.31,40.36,40.29,40.29,83200.0,37.3385,37.3848,37.3199,37.3199,83200.0
2012-08-03 15:30:00,40.28,40.37,40.2,40.34,235400.0,37.3107,37.3941,37.2366,37.3663,235400.0
2012-08-06 09:30:00,40.45,40.63,40.45,40.57,45900.0,37.4682,37.6349,37.4682,37.5793,45900.0
2012-08-06 10:00:00,40.57,40.72,40.56,40.58,56900.0,37.5793,37.7182,37.57,37.5886,56900.0
2012-08-06 10:30:00,40.58,40.62,40.56,40.57,35100.0,37.5886,37.6256,37.57,37.5793,35100.0
2012-08-06 11:00:00,40.58,40.58,40.48,40.48,31700.0,37.5886,37.5886,37.4959,37.4959,31700.0
2012-08-06 11:30:00,40.47,40.52,40.46,40.49,25000.0,37.4867,37.533,37.4774,37.5052,25000.0
2012-08-06 12:00:00,40.49,40.5,40.47,40.49,19100.0,37.5052,37.5145,37.4867,37.5052,19100.0
2012-08-06 12:30:00,40.48,40.59,40.48,40.59,23900.0,37.4959,37.5978,37.4959,37.5978,23900.0
2012-08-06 13:00:00,40.58,40.59,40.51,40.52,27800.0,37.5886,37.5978,37.5237,37.533,27800.0
2012-08-06 13:30:00,40.53,40.56,40.46,40.49,20900.0,37.5423,37.57,37.4774,37.5052,20900.0
2012-08-06 14:00:00,40.49,40.58,40.49,40.53,37300.0,37.5052,37.5886,37.5052,37.5423,37300.0
2012-08-06 14:30:00,40.53,40.58,40.51,40.53,23600.0,37.5423,37.5886,37.5237,37.5423,23600.0
2012-08-06 15:00:00,40.54,40.59,40.49,40.55,60400.0,37.5515,37.5978,37.5052,37.5608,60400.0
2012-08-06 15:30:00,40.55,40.56,40.41,40.42,195200.0,37.5608,37.57,37.4311,37.4404,195200.0
2012-08-07 09:30:00,40.53,40.72,40.51,40.65,41200.0,37.5423,37.7182,37.5237,37.6534,41200.0
2012-08-07 10:00:00,40.66,40.76,40.66,40.71,39800.0,37.6627,37.7553,37.6627,37.709,39800.0
2012-08-07 10:30:00,40.71,40.72,40.59,40.64,31800.0,37.709,37.7182,37.5978,37.6441,31800.0
2012-08-07 11:00:00,40.64,40.65,40.54,40.6,25800.0,37.6441,37.6534,37.5515,37.6071,25800.0
2012-08-07 11:30:00,40.6,40.72,40.59,40.71,26400.0,37.6071,37.7182,37.5978,37.709,26400.0
2012-08-07 12:00:00,40.72,40.77,40.7,40.75,22500.0,37.7182,37.7646,37.6997,37.746,22500.0
2012-08-07 12:30:00,40.75,40.77,40.71,40.73,24300.0,37.746,37.7646,37.709,37.7275,24300.0
2012-08-07 13:00:00,40.73,40.77,40.7,40.73,25800.0,37.7275,37.7646,37.6997,37.7275,25800.0
2012-08-07 13:30:00,40.73,40.74,40.66,40.7,65400.0,37.7275,37.7368,37.6627,37.6997,65400.0
2012-08-07 14:00:00,40.71,40.72,40.62,40.62,27400.0,37.709,37.7182,37.6256,37.6256,27400.0
2012-08-07 14:30:00,40.62,40.68,40.6,40.6,34500.0,37.6256,37.6812,37.6071,37.6071,34500.0
2012-08-07 15:00:00,40.61,40.63,40.5,40.61,73200.0,37.6164,37.6349,37.5145,37.6164,73200.0
2012-08-07 15:30:00,40.6,40.67,40.56,40.58,187100.0,37.6071,37.6719,37.57,37.5886,187100.0
2012-08-08 09:30:00,40.4,40.57,40.25,40.48,37200.0,37.4218,37.5793,37.2829,37.4959,37200.0
2012-08-08 10:00:00,40.5,40.52,40.35,40.5,48300.0,37.5145,37.533,37.3755,37.5145,48300.0
2012-08-08 10:30:00,40.5,40.53,40.45,40.53,30900.0,37.5145,37.5423,37.4682,37.5423,30900.0
2012-08-08 11:00:00,40.52,40.67,40.5,40.61,23900.0,37.533,37.6719,37.5145,37.6164,23900.0
2012-08-08 11:30:00,40.61,40.62,40.5,40.5,28300.0,37.6164,37.6256,37.5145,37.5145,28300.0
2012-08-08 12:00:00,40.5,40.52,40.49,40.5,23000.0,37.5145,37.533,37.5052,37.5145,23000.0
2012-08-08 12:30:00,40.49,40.52,40.45,40.5,37500.0,37.5052,37.533,37.4682,37.5145,37500.0
2012-08-08 13:00:00,40.5,40.56,40.49,40.51,39400.0,37.5145,37.57,37.5052,37.5237,39400.0
2012-08-08 13:30:00,40.51,40.56,40.48,40.49,22900.0,37.5237,37.57,37.4959,37.5052,22900.0
2012-08-08 14:00:00,40.5,40.5,40.38,40.43,39600.0,37.5145,37.5145,37.4033,37.4496,39600.0
2012-08-08 14:30:00,40.45,40.48,40.42,40.43,29200.0,37.4682,37.4959,37.4404,37.4496,29200.0
2012-08-08 15:00:00,40.44,40.54,40.41,40.5,49100.0,37.4589,37.5515,37.4311,37.5145,49100.0
2012-08-08 15:30:00,40.5,40.55,40.45,40.49,118700.0,37.5145,37.5608,37.4682,37.5052,118700.0
2012-08-09 09:30:00,40.3,40.62,40.3,40.45,29400.0,37.3292,37.6256,37.3292,37.4682,29400.0
2012-08-09 10:00:00,40.46,40.61,40.4,40.57,36700.0,37.4774,37.6164,37.4218,37.5793,36700.0
2012-08-09 10:30:00,40.57,40.65,40.56,40.61,25100.0,37.5793,37.6534,37.57,37.6164,25100.0
2012-08-09 11:00:00,40.62,40.63,40.53,40.53,24000.0,37.6256,37.6349,37.5423,37.5423,24000.0
2012-08-09 11:30:00,40.53,40.54,40.38,40.4,26600.0,37.5423,37.5515,37.4033,37.4218,26600.0
2012-08-09 12:00:00,40.4,40.46,40.39,40.45,40100.0,37.4218,37.4774,37.4126,37.4682,40100.0
2012-08-09 12:30:00,40.46,40.6,40.46,40.59,24400.0,37.4774,37.6071,37.4774,37.5978,24400.0
2012-08-09 13:00:00,40.61,40.61,40.52,40.53,11500.0,37.6164,37.6164,37.533,37.5423,11500.0
2012-08-09 13:30:00,40.54,40.54,40.49,40.49,12000.0,37.5515,37.5515,37.5052,37.5052,12000.0
2012-08-09 14:00:00,40.5,40.54,40.49,40.51,28700.0,37.5145,37.5515,37.5052,37.5237,28700.0
2012-08-09 14:30:00,40.51,40.55,40.49,40.49,25400.0,37.5237,37.5608,37.5052,37.5052,25400.0
2012-08-09 15:00:00,40.5,40.51,40.46,40.51,66800.0,37.5145,37.5237,37.4774,37.5237,66800.0
2012-08-09 15:30:00,40.51,40.51,40.42,40.46,261100.0,37.5237,37.5237,37.4404,37.4774,261100.0
2012-08-10 09:30:00,40.41,40.55,40.32,40.36,18600.0,37.4311,37.5608,37.3477,37.3848,18600.0
2012-08-10 10:00:00,40.36,40.52,40.36,40.42,23900.0,37.3848,37.533,37.3848,37.4404,23900.0
2012-08-10 10:30:00,40.42,40.51,40.42,40.48,23600.0,37.4404,37.5237,37.4404,37.4959,23600.0
2012-08-10 11:00:00,40.48,40.49,40.38,40.42,30700.0,37.4959,37.5052,37.4033,37.4404,30700.0
2012-08-10 11:30:00,40.42,40.42,40.37,40.41,18000.0,37.4404,37.4404,37.3941,37.4311,18000.0
2012-08-10 12:00:00,40.41,40.41,40.37,40.4,14900.0,37.4311,37.4311,37.3941,37.4218,14900.0
2012-08-10 12:30:00,40.4,40.42,40.37,40.37,11700.0,37.4218,37.4404,37.3941,37.3941,11700.0
2012-08-10 13:00:00,40.37,40.38,40.34,40.37,16600.0,37.3941,37.4033,37.3663,37.3941,16600.0
2012-08-10 13:30:00,40.37,40.4,40.36,40.37,23800.0,37.3941,37.4218,37.3848,37.3941,23800.0
2012-08-10 14:00:00,40.38,40.39,40.35,40.37,25700.0,37.4033,37.4126,37.3755,37.3941,25700.0
2012-08-10 14:30:00,40.37,40.38,40.35,40.38,21200.0,37.3941,37.4033,37.3755,37.4033,21200.0
2012-08-10 15:00:00,40.38,40.45,40.38,40.45,35500.0,37.4033,37.4682,37.4033,37.4682,35500.0
2012-08-10 15:30:00,40.45,40.57,40.42,40.51,162400.0,37.4682,37.5793,37.4404,37.5237,162400.0
2012-08-13 09:30:00,40.48,40.51,40.39,40.41,28100.0,37.4959,37.5237,37.4126,37.4311,28100.0
2012-08-13 10:00:00,40.42,40.47,40.34,40.36,48500.0,37.4404,37.4867,37.3663,37.3848,48500.0
2012-08-13 10:30:00,40.37,40.46,40.32,40.46,39900.0,37.3941,37.4774,37.3477,37.4774,39900.0
2012-08-13 11:00:00,40.46,40.46,40.38,40.44,36200.0,37.4774,37.4774,37.4033,37.4589,36200.0
2012-08-13 11:30:00,40.44,40.46,40.4,40.44,33700.0,37.4589,37.4774,37.4218,37.4589,33700.0
2012-08-13 12:00:00,40.45,40.45,40.38,40.38,26100.0,37.4682,37.4682,37.4033,37.4033,26100.0
2012-08-13 12:30:00,40.39,40.42,40.36,40.42,24300.0,37.4126,37.4404,37.3848,37.4404,24300.0
2012-08-13 13:00:00,40.42,40.42,40.36,40.4,26100.0,37.4404,37.4404,37.3848,37.4218,26100.0
2012-08-13 13:30:00,40.39,40.4,40.36,40.37,17000.0,37.4126,37.4218,37.3848,37.3941,17000.0
2012-08-13 14:00:00,40.37,40.48,40.36,40.45,28200.0,37.3941,37.4959,37.3848,37.4682,28200.0
2012-08-13 14:30:00,40.45,40.52,40.45,40.48,33400.0,37.4682,37.533,37.4682,37.4959,33400.0
2012-08-13 15:00:00,40.49,40.49,40.41,40.43,27300.0,37.5052,37.5052,37.4311,37.4496,27300.0
2012-08-13 15:30:00,40.42,40.49,40.41,40.49,86100.0,37.4404,37.5052,37.4311,37.5052,86100.0
2012-08-14 09:30:00,40.67,40.78,40.45,40.51,47800.0,37.6719,37.7738,37.4682,37.5237,47800.0
2012-08-14 10:00:00,40.52,40.63,40.48,40.49,59300.0,37.533,37.6349,37.4959,37.5052,59300.0
2012-08-14 10:30:00,40.49,40.52,40.47,40.52,41900.0,37.5052,37.533,37.4867,37.533,41900.0
2012-08-14 11:00:00,40.52,40.52,40.47,40.47,50000.0,37.533,37.533,37.4867,37.4867,50000.0
2012-08-14 11:30:00,40.48,40.52,40.47,40.49,40000.0,37.4959,37.533,37.4867,37.5052,40000.0
2012-08-14 12:00:00,40.5,40.54,40.48,40.54,38900.0,37.5145,37.5515,37.4959,37.5515,38900.0
2012-08-14 12:30:00,40.54,40.59,40.46,40.47,44700.0,37.5515,37.5978,37.4774,37.4867,44700.0
2012-08-14 13:00:00,40.47,40.48,40.4,40.46,34700.0,37.4867,37.4959,37.4218,37.4774,34700.0
2012-08-14 13:30:00,40.46,40.48,40.42,40.44,27100.0,37.4774,37.4959,37.4404,37.4589,27100.0
2012-08-14 14:00:00,40.43,40.46,40.42,40.45,50400.0,37.4496,37.4774,37.4404,37.4682,50400.0
2012-08-14 14:30:00,40.45,40.49,40.43,40.49,44900.0,37.4682,37.5052,37.4496,37.5052,44900.0
2012-08-14 15:00:00,40.48,40.49,40.4,40.43,90400.0,37.4959,37.5052,37.4218,37.4496,90400.0
2012-08-14 15:30:00,40.42,40.49,40.38,40.49,247200.0,37.4404,37.5052,37.4033,37.5052,247200.0
2012-08-15 09:30:00,40.49,40.6,40.4,40.46,27200.0,37.5052,37.6071,37.4218,37.4774,27200.0
2012-08-15 10:00:00,40.47,40.58,40.42,40.53,17200.0,37.4867,37.5886,37.4404,37.5423,17200.0
2012-08-15 10:30:00,40.55,40.59,40.48,40.5,27300.0,37.5608,37.5978,37.4959,37.5145,27300.0
2012-08-15 11:00:00,40.5,40.6,40.49,40.55,33900.0,37.5145,37.6071,37.5052,37.5608,33900.0
2012-08-15 11:30:00,40.54,40.55,40.49,40.49,34000.0,37.5515,37.5608,37.5052,37.5052,34000.0
2012-08-15 12:00:00,40.49,40.51,40.44,40.47,34900.0,37.5052,37.5237,37.4589,37.4867,34900.0
2012-08-15 12:30:00,40.46,40.48,40.44,40.46,23800.0,37.4774,37.4959,37.4589,37.4774,23800.0
2012-08-15 13:00:00,40.45,40.46,40.42,40.44,17800.0,37.4682,37.4774,37.4404,37.4589,17800.0
2012-08-15 13:30:00,40.44,40.48,40.42,40.45,36400.0,37.4589,37.4959,37.4404,37.4682,36400.0
2012-08-15 14:00:00,40.44,40.5,40.44,40.46,23100.0,37.4589,37.5145,37.4589,37.4774,23100.0
2012-08-15 14:30:00,40.47,40.52,40.43,40.5,64900.0,37.4867,37.533,37.4496,37.5145,64900.0
2012-08-15 15:00:00,40.5,40.52,40.44,40.44,48300.0,37.5145,37.533,37.4589,37.4589,48300.0
2012-08-15 15:30:00,40.44,40.5,40.41,40.43,107500.0,37.4589,37.5145,37.4311,37.4496,107500.0
2012-08-16 09:30:00,40.48,40.54,40.34,40.45,25100.0,37.4959,37.5515,37.3663,37.4682,25100.0
2012-08-16 10:00:00,40.47,40.51,40.37,40.48,68000.0,37.4867,37.5237,37.3941,37.4959,68000.0
2012-08-16 10:30:00,40.49,40.58,40.48,40.5,77500.0,37.5052,37.5886,37.4959,37.5145,77500.0
2012-08-16 11:00:00,40.5,40.54,40.49,40.52,23700.0,37.5145,37.5515,37.5052,37.533,23700.0
2012-08-16 11:30:00,40.53,40.56,40.48,40.52,45400.0,37.5423,37.57,37.4959,37.533,45400.0
2012-08-16 12:00:00,40.51,40.54,40.48,40.5,28600.0,37.5237,37.5515,37.4959,37.5145,28600.0
2012-08-16 12:30:00,40.5,40.52,40.44,40.5,44400.0,37.5145,37.533,37.4589,37.5145,44400.0
2012-08-16 13:00:00,40.5,40.52,40.46,40.46,22400.0,37.5145,37.533,37.4774,37.4774,22400.0
2012-08-16 13:30:00,40.47,40.48,40.45,40.46,23800.0,37.4867,37.4959,37.4682,37.4774,23800.0
2012-08-16 14:00:00,40.46,40.48,40.43,40.44,49200.0,37.4774,37.4959,37.4496,37.4589,49200.0
2012-08-16 14:30:00,40.45,40.52,40.41,40.45,69200.0,37.4682,37.533,37.4311,37.4682,69200.0
2012-08-16 15:00:00,40.45,40.55,40.44,40.54,64300.0,37.4682,37.5608,37.4589,37.5515,64300.0
2012-08-16 15:30:00,40.55,40.55,40.46,40.51,161200.0,37.5608,37.5608,37.4774,37.5237,161200.0
2012-08-17 09:30:00,40.6,40.77,40.42,40.46,203700.0,37.6071,37.7646,37.4404,37.4774,203700.0
2012-08-17 10:00:00,40.45,40.51,40.41,40.46,55600.0,37.4682,37.5237,37.4311,37.4774,55600.0
2012-08-17 10:30:00,40.45,40.49,40.43,40.48,31400.0,37.4682,37.5052,37.4496,37.4959,31400.0
2012-08-17 11:00:00,40.48,40.49,40.44,40.45,32300.0,37.4959,37.5052,37.4589,37.4682,32300.0
2012-08-17 11:30:00,40.45,40.51,40.43,40.5,35000.0,37.4682,37.5237,37.4496,37.5145,35000.0
2012-08-17 12:00:00,40.51,40.51,40.48,40.49,23700.0,37.5237,37.5237,37.4959,37.5052,23700.0
2012-08-17 12:30:00,40.49,40.51,40.46,40.48,41500.0,37.5052,37.5237,37.4774,37.4959,41500.0
2012-08-17 13:00:00,40.47,40.5,40.46,40.46,27200.0,37.4867,37.5145,37.4774,37.4774,27200.0
2012-08-17 13:30:00,40.46,40.47,40.42,40.43,25900.0,37.4774,37.4867,37.4404,37.4496,25900.0
2012-08-17 14:00:00,40.42,40.49,40.41,40.47,46100.0,37.4404,37.5052,37.4311,37.4867,46100.0
2012-08-17 14:30:00,40.47,40.48,40.45,40.45,35100.0,37.4867,37.4959,37.4682,37.4682,35100.0
2012-08-17 15:00:00,40.46,40.5,40.43,40.49,46600.0,37.4774,37.5145,37.4496,37.5052,46600.0
2012-08-17 15:30:00,40.49,40.52,40.46,40.48,206800.0,37.5052,37.533,37.4774,37.4959,206800.0
2012-08-20 09:30:00,40.4,40.72,40.4,40.63,32400.0,37.4218,37.7182,37.4218,37.6349,32400.0
2012-08-20 10:00:00,40.63,40.65,40.52,40.54,40100.0,37.6349,37.6534,37.533,37.5515,40100.0
2012-08-20 10:30:00,40.54,40.55,40.45,40.5,52100.0,37.5515,37.5608,37.4682,37.5145,52100.0
2012-08-20 11:00:00,40.5,40.53,40.47,40.49,31600.0,37.5145,37.5423,37.4867,37.5052,31600.0
2012-08-20 11:30:00,40.48,40.54,40.47,40.53,32900.0,37.4959,37.5515,37.4867,37.5423,32900.0
2012-08-20 12:00:00,40.53,40.55,40.5,40.5,38100.0,37.5423,37.5608,37.5145,37.5145,38100.0
2012-08-20 12:30:00,40.5,40.52,40.49,40.5,28500.0,37.5145,37.533,37.5052,37.5145,28500.0
2012-08-20 13:00:00,40.5,40.52,40.49,40.5,21000.0,37.5145,37.533,37.5052,37.5145,21000.0
2012-08-20 13:30:00,40.5,40.52,40.49,40.5,33400.0,37.5145,37.533,37.5052,37.5145,33400.0
2012-08-20 14:00:00,40.5,40.52,40.49,40.5,64400.0,37.5145,37.533,37.5052,37.5145,64400.0
2012-08-20 14:30:00,40.5,40.52,40.49,40.5,109700.0,37.5145,37.533,37.5052,37.5145,109700.0
2012-08-20 15:00:00,40.5,40.55,40.49,40.51,120800.0,37.5145,37.5608,37.5052,37.5237,120800.0
2012-08-20 15:30:00,40.52,40.61,40.5,40.6,181000.0,37.533,37.6164,37.5145,37.6071,181000.0
2012-08-21 09:30:00,40.67,40.74,40.49,40.68,72500.0,37.6719,37.7368,37.5052,37.6812,72500.0
2012-08-21 10:00:00,40.69,40.77,40.6,40.73,118300.0,37.6905,37.7646,37.6071,37.7275,118300.0
2012-08-21 10:30:00,40.76,40.78,40.68,40.72,123900.0,37.7553,37.7738,37.6812,37.7182,123900.0
2012-08-21 11:00:00,40.73,40.76,40.65,40.66,106500.0,37.7275,37.7553,37.6534,37.6627,106500.0
2012-08-21 11:30:00,40.66,40.7,40.58,40.59,43800.0,37.6627,37.6997,37.5886,37.5978,43800.0
2012-08-21 12:00:00,40.59,40.62,40.57,40.6,24700.0,37.5978,37.6256,37.5793,37.6071,24700.0
2012-08-21 12:30:00,40.6,40.61,40.58,40.6,24400.0,37.6071,37.6164,37.5886,37.6071,24400.0
2012-08-21 13:00:00,40.6,40.61,40.57,40.59,30600.0,37.6071,37.6164,37.5793,37.5978,30600.0
2012-08-21 13:30:00,40.59,40.61,40.52,40.54,25300.0,37.5978,37.6164,37.533,37.5515,25300.0
2012-08-21 14:00:00,40.55,40.56,40.52,40.53,17300.0,37.5608,37.57,37.533,37.5423,17300.0
2012-08-21 14:30:00,40.53,40.53,40.45,40.48,28000.0,37.5423,37.5423,37.4682,37.4959,28000.0
2012-08-21 15:00:00,40.5,40.5,40.4,40.42,56400.0,37.5145,37.5145,37.4218,37.4404,56400.0
2012-08-21 15:30:00,40.42,40.51,40.41,40.49,132800.0,37.4404,37.5237,37.4311,37.5052,132800.0
2012-08-22 09:30:00,40.47,40.66,40.41,40.58,51000.0,37.4867,37.6627,37.4311,37.5886,51000.0
2012-08-22 10:00:00,40.56,40.63,40.51,40.56,28000.0,37.57,37.6349,37.5237,37.57,28000.0
2012-08-22 10:30:00,40.57,40.6,40.42,40.44,30300.0,37.5793,37.6071,37.4404,37.4589,30300.0
2012-08-22 11:00:00,40.42,40.46,40.34,40.42,31500.0,37.4404,37.4774,37.3663,37.4404,31500.0
2012-08-22 11:30:00,40.41,40.41,40.37,40.39,17700.0,37.4311,37.4311,37.3941,37.4126,17700.0
2012-08-22 12:00:00,40.39,40.4,40.32,40.33,18600.0,37.4126,37.4218,37.3477,37.357,18600.0
2012-08-22 12:30:00,40.32,40.32,40.29,40.3,22900.0,37.3477,37.3477,37.3199,37.3292,22900.0
2012-08-22 13:00:00,40.3,40.33,40.28,40.31,13400.0,37.3292,37.357,37.3107,37.3385,13400.0
2012-08-22 13:30:00,40.32,40.37,40.3,40.34,32300.0,37.3477,37.3941,37.3292,37.3663,32300.0
2012-08-22 14:00:00,40.35,40.46,40.3,40.33,44500.0,37.3755,37.4774,37.3292,37.357,44500.0
2012-08-22 14:30:00,40.33,40.45,40.31,40.44,36700.0,37.357,37.4682,37.3385,37.4589,36700.0
2012-08-22 15:00:00,40.44,40.48,40.4,40.44,39700.0,37.4589,37.4959,37.4218,37.4589,39700.0
2012-08-22 15:30:00,40.43,40.49,40.39,40.44,106000.0,37.4496,37.5052,37.4126,37.4589,106000.0
2012-08-23 09:30:00,40.36,40.43,40.07,40.12,525100.0,37.3848,37.4496,37.1162,37.1625,525100.0
2012-08-23 10:00:00,40.13,40.23,40.13,40.15,27900.0,37.1717,37.2644,37.1717,37.1903,27900.0
2012-08-23 10:30:00,40.16,40.22,40.06,40.07,26300.0,37.1995,37.2551,37.1069,37.1162,26300.0
2012-08-23 11:00:00,40.09,40.1,40.05,40.1,27100.0,37.1347,37.144,37.0976,37.144,27100.0
2012-08-23 11:30:00,40.08,40.09,40.05,40.07,15500.0,37.1254,37.1347,37.0976,37.1162,15500.0
2012-08-23 12:00:00,40.09,40.09,40.0,40.05,32900.0,37.1347,37.1347,37.0513,37.0976,32900.0
2012-08-23 12:30:00,40.06,40.08,40.0,40.01,25300.0,37.1069,37.1254,37.0513,37.0606,25300.0
2012-08-23 13:00:00,40.01,40.02,39.88,39.89,30700.0,37.0606,37.0699,36.9402,36.9494,30700.0
2012-08-23 13:30:00,39.9,39.99,39.89,39.94,42000.0,36.9587,37.0421,36.9494,36.9957,42000.0
2012-08-23 14:00:00,39.95,39.96,39.88,39.88,23900.0,37.005,37.0143,36.9402,36.9402,23900.0
2012-08-23 14:30:00,39.89,39.94,39.88,39.9,36000.0,36.9494,36.9957,36.9402,36.9587,36000.0
2012-08-23 15:00:00,39.91,39.93,39.84,39.87,44400.0,36.968,36.9865,36.9031,36.9309,44400.0
2012-08-23 15:30:00,39.87,39.87,39.73,39.78,138600.0,36.9309,36.9309,36.8012,36.8475,138600.0
2012-08-24 09:30:00,39.63,39.87,39.6,39.78,57300.0,36.7086,36.9309,36.6808,36.8475,57300.0
2012-08-24 10:00:00,39.77,39.86,39.75,39.76,28700.0,36.8383,36.9216,36.8198,36.829,28700.0
2012-08-24 10:30:00,39.76,39.81,39.71,39.77,113400.0,36.829,36.8753,36.7827,36.8383,113400.0
2012-08-24 11:00:00,39.79,40.03,39.79,40.0,36700.0,36.8568,37.0791,36.8568,37.0513,36700.0
2012-08-24 11:30:00,40.01,40.08,39.99,40.02,43000.0,37.0606,37.1254,37.0421,37.0699,43000.0
2012-08-24 12:00:00,40.02,40.1,40.01,40.1,16100.0,37.0699,37.144,37.0606,37.144,16100.0
2012-08-24 12:30:00,40.1,40.16,40.09,40.12,33000.0,37.144,37.1995,37.1347,37.1625,33000.0
2012-08-24 13:00:00,40.12,40.14,40.1,40.14,45400.0,37.1625,37.181,37.144,37.181,45400.0
2012-08-24 13:30:00,40.13,40.21,40.13,40.17,24100.0,37.1717,37.2458,37.1717,37.2088,24100.0
2012-08-24 14:00:00,40.17,40.21,40.16,40.2,23600.0,37.2088,37.2458,37.1995,37.2366,23600.0
2012-08-24 14:30:00,40.21,40.22,40.11,40.13,23600.0,37.2458,37.2551,37.1532,37.1717,23600.0
2012-08-24 15:00:00,40.12,40.18,40.12,40.18,34100.0,37.1625,37.2181,37.1625,37.2181,34100.0
2012-08-24 15:30:00,40.17,40.27,40.16,40.23,148700.0,37.2088,37.3014,37.1995,37.2644,148700.0
2012-08-27 09:30:00,40.3,40.43,40.19,40.41,61300.0,37.3292,37.4496,37.2273,37.4311,61300.0
2012-08-27 10:00:00,40.4,40.42,40.35,40.37,65300.0,37.4218,37.4404,37.3755,37.3941,65300.0
2012-08-27 10:30:00,40.38,40.43,40.33,40.4,48500.0,37.4033,37.4496,37.357,37.4218,48500.0
2012-08-27 11:00:00,40.41,40.59,40.39,40.59,40900.0,37.4311,37.5978,37.4126,37.5978,40900.0
2012-08-27 11:30:00,40.6,40.65,40.58,40.63,28500.0,37.6071,37.6534,37.5886,37.6349,28500.0
2012-08-27 12:00:00,40.62,40.68,40.62,40.64,35400.0,37.6256,37.6812,37.6256,37.6441,35400.0
2012-08-27 12:30:00,40.65,40.67,40.62,40.62,19000.0,37.6534,37.6719,37.6256,37.6256,19000.0
2012-08-27 13:00:00,40.63,40.64,40.59,40.6,33800.0,37.6349,37.6441,37.5978,37.6071,33800.0
2012-08-27 13:30:00,40.6,40.61,40.54,40.56,25700.0,37.6071,37.6164,37.5515,37.57,25700.0
2012-08-27 14:00:00,40.57,40.57,40.53,40.57,46600.0,37.5793,37.5793,37.5423,37.5793,46600.0
2012-08-27 14:30:00,40.57,40.57,40.52,40.53,38000.0,37.5793,37.5793,37.533,37.5423,38000.0
2012-08-27 15:00:00,40.53,40.56,40.44,40.47,94800.0,37.5423,37.57,37.4589,37.4867,94800.0
2012-08-27 15:30:00,40.47,40.49,40.37,40.41,134900.0,37.4867,37.5052,37.3941,37.4311,134900.0
2012-08-28 09:30:00,40.34,40.38,40.17,40.18,33200.0,37.3663,37.4033,37.2088,37.2181,33200.0
2012-08-28 10:00:00,40.19,40.4,40.13,40.36,44800.0,37.2273,37.4218,37.1717,37.3848,44800.0
2012-08-28 10:30:00,40.38,40.51,40.36,40.42,48700.0,37.4033,37.5237,37.3848,37.4404,48700.0
2012-08-28 11:00:00,40.42,40.45,40.38,40.43,36200.0,37.4404,37.4682,37.4033,37.4496,36200.0
2012-08-28 11:30:00,40.42,40.44,40.38,40.41,28600.0,37.4404,37.4589,37.4033,37.4311,28600.0
2012-08-28 12:00:00,40.42,40.47,40.4,40.41,29600.0,37.4404,37.4867,37.4218,37.4311,29600.0
2012-08-28 12:30:00,40.4,40.44,40.38,40.4,28400.0,37.4218,37.4589,37.4033,37.4218,28400.0
2012-08-28 13:00:00,40.41,40.41,40.35,40.37,28400.0,37.4311,37.4311,37.3755,37.3941,28400.0
2012-08-28 13:30:00,40.36,40.37,40.28,40.32,40000.0,37.3848,37.3941,37.3107,37.3477,40000.0
2012-08-28 14:00:00,40.33,40.41,40.33,40.4,34300.0,37.357,37.4311,37.357,37.4218,34300.0
2012-08-28 14:30:00,40.4,40.41,40.33,40.34,42200.0,37.4218,37.4311,37.357,37.3663,42200.0
2012-08-28 15:00:00,40.34,40.39,40.28,40.29,74100.0,37.3663,37.4126,37.3107,37.3199,74100.0
2012-08-28 15:30:00,40.3,40.32,40.22,40.23,116000.0,37.3292,37.3477,37.2551,37.2644,116000.0
2012-08-29 09:30:00,40.18,40.35,39.95,40.3,47700.0,37.2757,37.4334,37.0623,37.387,47700.0
2012-08-29 10:00:00,40.31,40.33,40.2,40.28,52500.0,37.3963,37.4148,37.2942,37.3684,52500.0
2012-08-29 10:30:00,40.28,40.36,40.18,40.21,42200.0,37.3684,37.4427,37.2757,37.3035,42200.0
2012-08-29 11:00:00,40.21,40.3,40.2,40.3,43000.0,37.3035,37.387,37.2942,37.387,43000.0
2012-08-29 11:30:00,40.29,40.41,40.29,40.4,36600.0,37.3777,37.4891,37.3777,37.4798,36600.0
2012-08-29 12:00:00,40.39,40.41,40.34,40.4,28700.0,37.4705,37.4891,37.4241,37.4798,28700.0
2012-08-29 12:30:00,40.4,40.42,40.36,40.37,20500.0,37.4798,37.4983,37.4427,37.4519,20500.0
2012-08-29 13:00:00,40.37,40.48,40.36,40.47,29500.0,37.4519,37.554,37.4427,37.5447,29500.0
2012-08-29 13:30:00,40.47,40.49,40.41,40.43,26900.0,37.5447,37.5633,37.4891,37.5076,26900.0
2012-08-29 14:00:00,40.44,40.46,40.41,40.44,21100.0,37.5169,37.5354,37.4891,37.5169,21100.0
2012-08-29 14:30:00,40.43,40.47,40.4,40.43,31000.0,37.5076,37.5447,37.4798,37.5076,31000.0
2012-08-29 15:00:00,40.43,40.5,40.42,40.47,42800.0,37.5076,37.5725,37.4983,37.5447,42800.0
2012-08-29 15:30:00,40.48,40.49,40.35,40.38,106000.0,37.554,37.5633,37.4334,37.4612,106000.0
2012-08-30 09:30:00,40.19,40.22,39.98,40.1,51300.0,37.285,37.3128,37.0901,37.2015,51300.0
2012-08-30 10:00:00,40.09,40.14,40.03,40.05,24700.0,37.1922,37.2386,37.1365,37.1551,24700.0
2012-08-30 10:30:00,40.05,40.09,39.98,40.07,29000.0,37.1551,37.1922,37.0901,37.1736,29000.0
2012-08-30 11:00:00,40.06,40.16,40.01,40.16,23600.0,37.1644,37.2571,37.118,37.2571,23600.0
2012-08-30 11:30:00,40.15,40.19,40.07,40.16,22400.0,37.2478,37.285,37.1736,37.2571,22400.0
2012-08-30 12:00:00,40.16,40.16,40.05,40.05,15000.0,37.2571,37.2571,37.1551,37.1551,15000.0
2012-08-30 12:30:00,40.05,40.18,40.05,40.18,22700.0,37.1551,37.2757,37.1551,37.2757,22700.0
2012-08-30 13:00:00,40.19,40.19,40.13,40.19,24900.0,37.285,37.285,37.2293,37.285,24900.0
2012-08-30 13:30:00,40.18,40.24,40.18,40.24,17000.0,37.2757,37.3313,37.2757,37.3313,17000.0
2012-08-30 14:00:00,40.24,40.27,40.22,40.24,13900.0,37.3313,37.3592,37.3128,37.3313,13900.0
2012-08-30 14:30:00,40.23,40.29,40.19,40.29,22100.0,37.3221,37.3777,37.285,37.3777,22100.0
2012-08-30 15:00:00,40.28,40.35,40.27,40.33,27700.0,37.3684,37.4334,37.3592,37.4148,27700.0
2012-08-30 15:30:00,40.34,40.37,40.23,40.26,108600.0,37.4241,37.4519,37.3221,37.3499,108600.0
2012-08-31 09:30:00,40.39,40.71,40.33,40.66,41900.0,37.4705,37.7674,37.4148,37.721,41900.0
2012-08-31 10:00:00,40.66,40.69,40.39,40.61,82100.0,37.721,37.7488,37.4705,37.6746,82100.0
2012-08-31 10:30:00,40.61,40.71,40.58,40.68,45500.0,37.6746,37.7674,37.6468,37.7395,45500.0
2012-08-31 11:00:00,40.69,40.72,40.62,40.68,41000.0,37.7488,37.7766,37.6839,37.7395,41000.0
2012-08-31 11:30:00,40.67,40.72,40.66,40.68,29100.0,37.7303,37.7766,37.721,37.7395,29100.0
2012-08-31 12:00:00,40.67,40.67,40.47,40.51,31400.0,37.7303,37.7303,37.5447,37.5818,31400.0
2012-08-31 12:30:00,40.52,40.57,40.47,40.53,32200.0,37.5911,37.6375,37.5447,37.6004,32200.0
2012-08-31 13:00:00,40.53,40.56,40.42,40.45,40500.0,37.6004,37.6282,37.4983,37.5262,40500.0
2012-08-31 13:30:00,40.46,40.59,40.46,40.54,28900.0,37.5354,37.656,37.5354,37.6097,28900.0
2012-08-31 14:00:00,40.54,40.71,40.5,40.7,39600.0,37.6097,37.7674,37.5725,37.7581,39600.0
2012-08-31 14:30:00,40.7,40.71,40.63,40.65,43600.0,37.7581,37.7674,37.6931,37.7117,43600.0
2012-08-31 15:00:00,40.65,40.65,40.51,40.59,45400.0,37.7117,37.7117,37.5818,37.656,45400.0
2012-08-31 15:30:00,40.59,40.72,40.51,40.64,198100.0,37.656,37.7766,37.5818,37.7024,198100.0
2012-09-04 09:30:00,40.6,40.71,40.42,40.6,59100.0,37.6653,37.7674,37.4983,37.6653,59100.0
2012-09-04 10:00:00,40.56,40.6,40.48,40.51,55900.0,37.6282,37.6653,37.554,37.5818,55900.0
2012-09-04 10:30:00,40.5,40.65,40.46,40.6,42300.0,37.5725,37.7117,37.5354,37.6653,42300.0
2012-09-04 11:00:00,40.6,40.62,40.55,40.58,33800.0,37.6653,37.6839,37.6189,37.6468,33800.0
2012-09-04 11:30:00,40.59,40.65,40.55,40.57,103500.0,37.656,37.7117,37.6189,37.6375,103500.0
2012-09-04 12:00:00,40.57,40.64,40.56,40.59,34300.0,37.6375,37.7024,37.6282,37.656,34300.0
2012-09-04 12:30:00,40.59,40.7,40.59,40.66,25800.0,37.656,37.7581,37.656,37.721,25800.0
2012-09-04 13:00:00,40.65,40.66,40.61,40.64,56700.0,37.7117,37.721,37.6746,37.7024,56700.0
2012-09-04 13:30:00,40.64,40.64,40.57,40.59,25200.0,37.7024,37.7024,37.6375,37.656,25200.0
2012-09-04 14:00:00,40.59,40.67,40.55,40.65,36800.0,37.656,37.7303,37.6189,37.7117,36800.0
2012-09-04 14:30:00,40.66,40.79,40.66,40.78,38900.0,37.721,37.8416,37.721,37.8323,38900.0
2012-09-04 15:00:00,40.77,40.85,40.76,40.85,49700.0,37.823,37.8972,37.8138,37.8972,49700.0
2012-09-04 15:30:00,40.85,40.85,40.73,40.8,123400.0,37.8972,37.8972,37.7859,37.8509,123400.0
2012-09-05 09:30:00,40.99,41.0,40.8,40.93,99300.0,38.0271,38.0364,37.8509,37.9715,99300.0
2012-09-05 10:00:00,40.93,41.0,40.88,40.98,62900.0,37.9715,38.0364,37.9251,38.0179,62900.0
2012-09-05 10:30:00,40.98,41.0,40.89,40.93,49500.0,38.0179,38.0364,37.9344,37.9715,49500.0
2012-09-05 11:00:00,40.91,40.99,40.9,40.99,41800.0,37.9529,38.0271,37.9436,38.0271,41800.0
2012-09-05 11:30:00,40.99,41.05,40.98,41.02,44900.0,38.0271,38.0828,38.0179,38.055,44900.0
2012-09-05 12:00:00,41.02,41.02,41.01,41.02,34300.0,38.055,38.055,38.0457,38.055,34300.0
2012-09-05 12:30:00,41.02,41.02,40.98,40.98,46300.0,38.055,38.055,38.0179,38.0179,46300.0
2012-09-05 13:00:00,40.98,40.99,40.92,40.93,29800.0,38.0179,38.0271,37.9622,37.9715,29800.0
2012-09-05 13:30:00,40.93,40.93,40.78,40.86,41800.0,37.9715,37.9715,37.8323,37.9065,41800.0
2012-09-05 14:00:00,40.86,40.87,40.79,40.87,44000.0,37.9065,37.9158,37.8416,37.9158,44000.0
2012-09-05 14:30:00,40.87,40.93,40.85,40.88,33000.0,37.9158,37.9715,37.8972,37.9251,33000.0
2012-09-05 15:00:00,40.88,40.89,40.82,40.89,46400.0,37.9251,37.9344,37.8694,37.9344,46400.0
2012-09-05 15:30:00,40.88,40.95,40.88,40.94,175400.0,37.9251,37.99,37.9251,37.9807,175400.0
2012-09-06 09:30:00,41.06,41.28,41.02,41.19,68800.0,38.0921,38.2962,38.055,38.2127,68800.0
2012-09-06 10:00:00,41.18,41.37,41.15,41.28,141900.0,38.2034,38.3797,38.1756,38.2962,141900.0
2012-09-06 10:30:00,41.29,41.31,41.25,41.28,90500.0,38.3054,38.324,38.2683,38.2962,90500.0
2012-09-06 11:00:00,41.28,41.31,41.19,41.2,59300.0,38.2962,38.324,38.2127,38.2219,59300.0
2012-09-06 11:30:00,41.2,41.24,41.18,41.19,50000.0,38.2219,38.2591,38.2034,38.2127,50000.0
2012-09-06 12:00:00,41.19,41.2,41.17,41.19,59800.0,38.2127,38.2219,38.1941,38.2127,59800.0
2012-09-06 12:30:00,41.19,41.2,41.14,41.15,35000.0,38.2127,38.2219,38.1663,38.1756,35000.0
2012-09-06 13:00:00,41.15,41.16,41.07,41.07,44400.0,38.1756,38.1848,38.1013,38.1013,44400.0
2012-09-06 13:30:00,41.07,41.08,41.05,41.06,60500.0,38.1013,38.1106,38.0828,38.0921,60500.0
2012-09-06 14:00:00,41.06,41.06,40.99,40.99,62100.0,38.0921,38.0921,38.0271,38.0271,62100.0
2012-09-06 14:30:00,41.0,41.01,40.97,40.98,49100.0,38.0364,38.0457,38.0086,38.0179,49100.0
2012-09-06 15:00:00,40.97,40.98,40.89,40.95,69500.0,38.0086,38.0179,37.9344,37.99,69500.0
2012-09-06 15:30:00,40.95,41.01,40.89,40.94,340300.0,37.99,38.0457,37.9344,37.9807,340300.0
2012-09-07 09:30:00,41.07,41.36,40.94,41.21,69200.0,38.1013,38.3704,37.9807,38.2312,69200.0
2012-09-07 10:00:00,41.21,41.3,41.12,41.29,63300.0,38.2312,38.3147,38.1477,38.3054,63300.0
2012-09-07 10:30:00,41.3,41.34,41.23,41.29,55400.0,38.3147,38.3518,38.2498,38.3054,55400.0
2012-09-07 11:00:00,41.29,41.29,41.19,41.19,38300.0,38.3054,38.3054,38.2127,38.2127,38300.0
2012-09-07 11:30:00,41.21,41.22,41.14,41.16,30000.0,38.2312,38.2405,38.1663,38.1848,30000.0
2012-09-07 12:00:00,41.16,41.19,41.13,41.13,34600.0,38.1848,38.2127,38.157,38.157,34600.0
2012-09-07 12:30:00,41.13,41.18,41.11,41.15,34400.0,38.157,38.2034,38.1385,38.1756,34400.0
2012-09-07 13:00:00,41.16,41.19,41.15,41.16,18700.0,38.1848,38.2127,38.1756,38.1848,18700.0
2012-09-07 13:30:00,41.16,41.16,41.05,41.09,49500.0,38.1848,38.1848,38.0828,38.1199,49500.0
2012-09-07 14:00:00,41.09,41.11,41.06,41.11,36500.0,38.1199,38.1385,38.0921,38.1385,36500.0
2012-09-07 14:30:00,41.11,41.19,41.11,41.19,15900.0,38.1385,38.2127,38.1385,38.2127,15900.0
2012-09-07 15:00:00,41.18,41.18,41.04,41.04,61800.0,38.2034,38.2034,38.0735,38.0735,61800.0
2012-09-07 15:30:00,41.05,41.18,41.05,41.18,149700.0,38.0828,38.2034,38.0828,38.2034,149700.0
2012-09-10 09:30:00,41.27,41.38,41.14,41.36,36900.0,38.2869,38.3889,38.1663,38.3704,36900.0
2012-09-10 10:00:00,41.37,41.43,41.33,41.38,43000.0,38.3797,38.4353,38.3426,38.3889,43000.0
2012-09-10 10:30:00,41.38,41.4,41.28,41.29,23600.0,38.3889,38.4075,38.2962,38.3054,23600.0
2012-09-10 11:00:00,41.28,41.44,41.27,41.41,31500.0,38.2962,38.4446,38.2869,38.4168,31500.0
2012-09-10 11:30:00,41.41,41.42,41.36,41.37,24200.0,38.4168,38.426,38.3704,38.3797,24200.0
2012-09-10 12:00:00,41.36,41.38,41.32,41.34,16100.0,38.3704,38.3889,38.3333,38.3518,16100.0
2012-09-10 12:30:00,41.34,41.38,41.3,41.35,23900.0,38.3518,38.3889,38.3147,38.3611,23900.0
2012-09-10 13:00:00,41.35,41.42,41.34,41.38,18200.0,38.3611,38.426,38.3518,38.3889,18200.0
2012-09-10 13:30:00,41.38,41.38,41.27,41.27,22300.0,38.3889,38.3889,38.2869,38.2869,22300.0
2012-09-10 14:00:00,41.28,41.32,41.27,41.28,22400.0,38.2962,38.3333,38.2869,38.2962,22400.0
2012-09-10 14:30:00,41.28,41.31,41.24,41.29,29400.0,38.2962,38.324,38.2591,38.3054,29400.0
2012-09-10 15:00:00,41.29,41.31,41.22,41.24,34300.0,38.3054,38.324,38.2405,38.2591,34300.0
2012-09-10 15:30:00,41.24,41.25,41.14,41.21,97900.0,38.2591,38.2683,38.1663,38.2312,97900.0
2012-09-11 09:30:00,41.19,41.31,41.06,41.27,50700.0,38.2127,38.324,38.0921,38.2869,50700.0
2012-09-11 10:00:00,41.27,41.32,41.23,41.25,42600.0,38.2869,38.3333,38.2498,38.2683,42600.0
2012-09-11 10:30:00,41.25,41.34,41.24,41.28,26400.0,38.2683,38.3518,38.2591,38.2962,26400.0
2012-09-11 11:00:00,41.28,41.31,41.24,41.3,32800.0,38.2962,38.324,38.2591,38.3147,32800.0
2012-09-11 11:30:00,41.3,41.36,41.28,41.31,28800.0,38.3147,38.3704,38.2962,38.324,28800.0
2012-09-11 12:00:00,41.32,41.32,41.23,41.3,24100.0,38.3333,38.3333,38.2498,38.3147,24100.0
2012-09-11 12:30:00,41.31,41.38,41.3,41.33,25100.0,38.324,38.3889,38.3147,38.3426,25100.0
2012-09-11 13:00:00,41.35,41.36,41.31,41.32,18600.0,38.3611,38.3704,38.324,38.3333,18600.0
2012-09-11 13:30:00,41.32,41.33,41.28,41.32,43200.0,38.3333,38.3426,38.2962,38.3333,43200.0
2012-09-11 14:00:00,41.32,41.34,41.31,41.32,23800.0,38.3333,38.3518,38.324,38.3333,23800.0
2012-09-11 14:30:00,41.33,41.4,41.33,41.39,56900.0,38.3426,38.4075,38.3426,38.3982,56900.0
2012-09-11 15:00:00,41.39,41.43,41.34,41.43,38300.0,38.3982,38.4353,38.3518,38.4353,38300.0
2012-09-11 15:30:00,41.42,41.51,41.4,41.49,146700.0,38.426,38.5095,38.4075,38.491,146700.0
2012-09-12 09:30:00,41.57,41.66,41.4,41.56,51500.0,38.5652,38.6487,38.4075,38.5559,51500.0
2012-09-12 10:00:00,41.55,41.59,41.38,41.38,45900.0,38.5466,38.5838,38.3889,38.3889,45900.0
2012-09-12 10:30:00,41.38,41.48,41.34,41.44,52500.0,38.3889,38.4817,38.3518,38.4446,52500.0
2012-09-12 11:00:00,41.44,41.5,41.42,41.43,32600.0,38.4446,38.5003,38.426,38.4353,32600.0
2012-09-12 11:30:00,41.44,41.47,41.36,41.38,43500.0,38.4446,38.4724,38.3704,38.3889,43500.0
2012-09-12 12:00:00,41.37,41.38,41.32,41.36,26000.0,38.3797,38.3889,38.3333,38.3704,26000.0
2012-09-12 12:30:00,41.37,41.38,41.32,41.36,21000.0,38.3797,38.3889,38.3333,38.3704,21000.0
2012-09-12 13:00:00,41.37,41.39,41.32,41.34,36000.0,38.3797,38.3982,38.3333,38.3518,36000.0
2012-09-12 13:30:00,41.34,41.36,41.29,41.34,35600.0,38.3518,38.3704,38.3054,38.3518,35600.0
2012-09-12 14:00:00,41.33,41.36,41.28,41.34,32600.0,38.3426,38.3704,38.2962,38.3518,32600.0
2012-09-12 14:30:00,41.34,41.35,41.29,41.33,28300.0,38.3518,38.3611,38.3054,38.3426,28300.0
2012-09-12 15:00:00,41.34,41.35,41.29,41.34,43200.0,38.3518,38.3611,38.3054,38.3518,43200.0
2012-09-12 15:30:00,41.34,41.38,41.31,41.37,157100.0,38.3518,38.3889,38.324,38.3797,157100.0
2012-09-13 09:30:00,41.26,41.5,41.18,41.37,48700.0,38.2776,38.5003,38.2034,38.3797,48700.0
2012-09-13 10:00:00,41.39,41.39,41.27,41.29,26200.0,38.3982,38.3982,38.2869,38.3054,26200.0
2012-09-13 10:30:00,41.29,41.37,41.28,41.35,40200.0,38.3054,38.3797,38.2962,38.3611,40200.0
2012-09-13 11:00:00,41.35,41.53,41.35,41.49,38000.0,38.3611,38.5281,38.3611,38.491,38000.0
2012-09-13 11:30:00,41.5,41.53,41.45,41.45,21600.0,38.5003,38.5281,38.4539,38.4539,21600.0
2012-09-13 12:00:00,41.46,41.49,41.4,41.4,30600.0,38.4632,38.491,38.4075,38.4075,30600.0
2012-09-13 12:30:00,41.4,41.8,41.36,41.8,102500.0,38.4075,38.7786,38.3704,38.7786,102500.0
2012-09-13 13:00:00,41.8,41.99,41.79,41.99,58400.0,38.7786,38.9548,38.7693,38.9548,58400.0
2012-09-13 13:30:00,41.99,42.0,41.93,41.95,98400.0,38.9548,38.9641,38.8992,38.9177,98400.0
2012-09-13 14:00:00,41.94,42.38,41.93,42.32,126700.0,38.9085,39.3167,38.8992,39.261,126700.0
2012-09-13 14:30:00,42.33,42.33,42.15,42.18,88200.0,39.2703,39.2703,39.1033,39.1311,88200.0
2012-09-13 15:00:00,42.18,42.18,42.08,42.13,114700.0,39.1311,39.1311,39.0383,39.0847,114700.0
2012-09-13 15:30:00,42.14,42.36,42.14,42.32,293700.0,39.094,39.2981,39.094,39.261,293700.0
2012-09-14 09:30:00,42.56,42.73,42.09,42.59,79700.0,39.4836,39.6414,39.0476,39.5115,79700.0
2012-09-14 10:00:00,42.62,42.86,42.51,42.77,41900.0,39.5393,39.762,39.4373,39.6785,41900.0
2012-09-14 10:30:00,42.76,42.76,42.53,42.57,31800.0,39.6692,39.6692,39.4558,39.4929,31800.0
2012-09-14 11:00:00,42.58,42.72,42.58,42.68,42800.0,39.5022,39.6321,39.5022,39.595,42800.0
2012-09-14 11:30:00,42.67,42.69,42.47,42.49,81000.0,39.5857,39.6042,39.4001,39.4187,81000.0
2012-09-14 12:00:00,42.5,42.67,42.47,42.67,33300.0,39.428,39.5857,39.4001,39.5857,33300.0
2012-09-14 12:30:00,42.67,42.69,42.64,42.64,21500.0,39.5857,39.6042,39.5579,39.5579,21500.0
2012-09-14 13:00:00,42.64,42.64,42.47,42.48,32000.0,39.5579,39.5579,39.4001,39.4094,32000.0
2012-09-14 13:30:00,42.48,42.62,42.48,42.62,22800.0,39.4094,39.5393,39.4094,39.5393,22800.0
2012-09-14 14:00:00,42.61,42.65,42.58,42.63,23300.0,39.53,39.5671,39.5022,39.5486,23300.0
2012-09-14 14:30:00,42.62,42.65,42.55,42.64,31500.0,39.5393,39.5671,39.4744,39.5579,31500.0
2012-09-14 15:00:00,42.63,42.63,42.42,42.48,50100.0,39.5486,39.5486,39.3538,39.4094,50100.0
2012-09-14 15:30:00,42.49,42.69,42.45,42.69,219500.0,39.4187,39.6042,39.3816,39.6042,219500.0
2012-09-17 09:30:00,42.66,42.82,42.56,42.63,43700.0,39.5764,39.7249,39.4836,39.5486,43700.0
2012-09-17 10:00:00,42.64,42.64,42.52,42.54,39800.0,39.5579,39.5579,39.4465,39.4651,39800.0
2012-09-17 10:30:00,42.55,42.59,42.39,42.44,55700.0,39.4744,39.5115,39.3259,39.3723,55700.0
2012-09-17 11:00:00,42.44,42.47,42.42,42.44,60500.0,39.3723,39.4001,39.3538,39.3723,60500.0
2012-09-17 11:30:00,42.43,42.53,42.42,42.45,27300.0,39.363,39.4558,39.3538,39.3816,27300.0
2012-09-17 12:00:00,42.46,42.51,42.45,42.48,16600.0,39.3909,39.4373,39.3816,39.4094,16600.0
2012-09-17 12:30:00,42.49,42.56,42.45,42.56,18000.0,39.4187,39.4836,39.3816,39.4836,18000.0
2012-09-17 13:00:00,42.55,42.56,42.5,42.52,25800.0,39.4744,39.4836,39.428,39.4465,25800.0
2012-09-17 13:30:00,42.5,42.51,42.39,42.4,32100.0,39.428,39.4373,39.3259,39.3352,32100.0
2012-09-17 14:00:00,42.4,42.4,42.29,42.34,34000.0,39.3352,39.3352,39.2332,39.2795,34000.0
2012-09-17 14:30:00,42.33,42.33,42.23,42.28,26800.0,39.2703,39.2703,39.1775,39.2239,26800.0
2012-09-17 15:00:00,42.27,42.3,42.2,42.2,49600.0,39.2146,39.2424,39.1497,39.1497,49600.0
2012-09-17 15:30:00,42.22,42.33,42.21,42.3,110900.0,39.1682,39.2703,39.1589,39.2424,110900.0
2012-09-18 09:30:00,42.29,42.29,41.96,42.0,37900.0,39.2332,39.2332,38.927,38.9641,37900.0
2012-09-18 10:00:00,42.04,42.13,41.95,42.04,48100.0,39.0012,39.0847,38.9177,39.0012,48100.0
2012-09-18 10:30:00,42.03,42.08,41.95,42.07,63100.0,38.992,39.0383,38.9177,39.0291,63100.0
2012-09-18 11:00:00,42.07,42.12,42.04,42.06,37900.0,39.0291,39.0754,39.0012,39.0198,37900.0
2012-09-18 11:30:00,42.07,42.07,41.95,41.96,46000.0,39.0291,39.0291,38.9177,38.927,46000.0
2012-09-18 12:00:00,41.97,41.98,41.81,41.82,84600.0,38.9363,38.9456,38.7879,38.7971,84600.0
2012-09-18 12:30:00,41.82,42.04,41.81,42.04,41600.0,38.7971,39.0012,38.7879,39.0012,41600.0
2012-09-18 13:00:00,42.04,42.09,41.95,42.02,57700.0,39.0012,39.0476,38.9177,38.9827,57700.0
2012-09-18 13:30:00,42.03,42.04,41.96,41.97,71000.0,38.992,39.0012,38.927,38.9363,71000.0
2012-09-18 14:00:00,41.98,41.99,41.94,41.97,37400.0,38.9456,38.9548,38.9085,38.9363,37400.0
2012-09-18 14:30:00,41.97,42.01,41.96,41.99,47800.0,38.9363,38.9734,38.927,38.9548,47800.0
2012-09-18 15:00:00,42.0,42.04,41.98,42.0,61900.0,38.9641,39.0012,38.9456,38.9641,61900.0
2012-09-18 15:30:00,42.0,42.08,41.94,42.05,166700.0,38.9641,39.0383,38.9085,39.0105,166700.0
2012-09-19 09:30:00,42.08,42.15,41.84,41.89,32600.0,39.0383,39.1033,38.8157,38.8621,32600.0
2012-09-19 10:00:00,41.9,42.02,41.89,41.92,48400.0,38.8714,38.9827,38.8621,38.8899,48400.0
2012-09-19 10:30:00,41.91,42.0,41.88,41.94,47800.0,38.8806,38.9641,38.8528,38.9085,47800.0
2012-09-19 11:00:00,41.94,42.02,41.92,41.96,41300.0,38.9085,38.9827,38.8899,38.927,41300.0
2012-09-19 11:30:00,41.96,42.01,41.91,41.96,34700.0,38.927,38.9734,38.8806,38.927,34700.0
2012-09-19 12:00:00,41.96,42.03,41.95,42.02,31200.0,38.927,38.992,38.9177,38.9827,31200.0
2012-09-19 12:30:00,42.01,42.05,41.97,41.99,35600.0,38.9734,39.0105,38.9363,38.9548,35600.0
2012-09-19 13:00:00,42.0,42.0,41.87,41.88,28100.0,38.9641,38.9641,38.8435,38.8528,28100.0
2012-09-19 13:30:00,41.88,41.91,41.83,41.91,29200.0,38.8528,38.8806,38.8064,38.8806,29200.0
2012-09-19 14:00:00,41.91,41.99,41.9,41.95,27200.0,38.8806,38.9548,38.8714,38.9177,27200.0
2012-09-19 14:30:00,41.95,41.96,41.87,41.9,35300.0,38.9177,38.927,38.8435,38.8714,35300.0
2012-09-19 15:00:00,41.9,41.9,41.83,41.83,51100.0,38.8714,38.8714,38.8064,38.8064,51100.0
2012-09-19 15:30:00,41.83,41.83,41.71,41.72,214400.0,38.8064,38.8064,38.6951,38.7044,214400.0
2012-09-20 09:30:00,41.55,41.55,41.18,41.24,72500.0,38.5466,38.5466,38.2034,38.2591,72500.0
2012-09-20 10:00:00,41.23,41.43,41.23,41.34,78600.0,38.2498,38.4353,38.2498,38.3518,78600.0
2012-09-20 10:30:00,41.33,41.5,41.32,41.5,63700.0,38.3426,38.5003,38.3333,38.5003,63700.0
2012-09-20 11:00:00,41.5,41.53,41.39,41.43,41700.0,38.5003,38.5281,38.3982,38.4353,41700.0
2012-09-20 11:30:00,41.43,41.55,41.38,41.55,43500.0,38.4353,38.5466,38.3889,38.5466,43500.0
2012-09-20 12:00:00,41.54,41.59,41.41,41.41,50800.0,38.5374,38.5838,38.4168,38.4168,50800.0
2012-09-20 12:30:00,41.41,41.51,41.41,41.49,32900.0,38.4168,38.5095,38.4168,38.491,32900.0
2012-09-20 13:00:00,41.48,41.5,41.45,41.47,30500.0,38.4817,38.5003,38.4539,38.4724,30500.0
2012-09-20 13:30:00,41.47,41.48,41.45,41.46,43300.0,38.4724,38.4817,38.4539,38.4632,43300.0
2012-09-20 14:00:00,41.48,41.53,41.46,41.52,41900.0,38.4817,38.5281,38.4632,38.5188,41900.0
2012-09-20 14:30:00,41.51,41.56,41.49,41.51,47200.0,38.5095,38.5559,38.491,38.5095,47200.0
2012-09-20 15:00:00,41.52,41.54,41.48,41.5,68100.0,38.5188,38.5374,38.4817,38.5003,68100.0
2012-09-20 15:30:00,41.5,41.5,41.41,41.45,147300.0,38.5003,38.5003,38.4168,38.4539,147300.0
2012-09-21 09:30:00,41.65,41.84,41.65,41.77,328800.0,38.6394,38.8157,38.6394,38.7507,328800.0
2012-09-21 10:00:00,41.76,41.77,41.52,41.66,56900.0,38.7415,38.7507,38.5188,38.6487,56900.0
2012-09-21 10:30:00,41.65,41.68,41.53,41.54,35200.0,38.6394,38.6673,38.5281,38.5374,35200.0
2012-09-21 11:00:00,41.53,41.61,41.51,41.6,30300.0,38.5281,38.6023,38.5095,38.593,30300.0
2012-09-21 11:30:00,41.6,41.69,41.59,41.65,21300.0,38.593,38.6765,38.5838,38.6394,21300.0
2012-09-21 12:00:00,41.65,41.66,41.58,41.65,36900.0,38.6394,38.6487,38.5745,38.6394,36900.0
2012-09-21 12:30:00,41.64,41.72,41.6,41.6,17200.0,38.6301,38.7044,38.593,38.593,17200.0
2012-09-21 13:00:00,41.61,41.63,41.57,41.57,19100.0,38.6023,38.6209,38.5652,38.5652,19100.0
2012-09-21 13:30:00,41.57,41.64,41.57,41.63,21500.0,38.5652,38.6301,38.5652,38.6209,21500.0
2012-09-21 14:00:00,41.64,41.65,41.52,41.55,35600.0,38.6301,38.6394,38.5188,38.5466,35600.0
2012-09-21 14:30:00,41.55,41.67,41.55,41.62,32400.0,38.5466,38.658,38.5466,38.6116,32400.0
2012-09-21 15:00:00,41.61,41.66,41.59,41.61,77300.0,38.6023,38.6487,38.5838,38.6023,77300.0
2012-09-21 15:30:00,41.61,41.62,41.42,41.42,437700.0,38.6023,38.6116,38.426,38.426,437700.0
2012-09-24 09:30:00,41.29,41.48,41.18,41.45,21400.0,38.3054,38.4817,38.2034,38.4539,21400.0
2012-09-24 10:00:00,41.45,41.58,41.39,41.58,66500.0,38.4539,38.5745,38.3982,38.5745,66500.0
2012-09-24 10:30:00,41.57,41.65,41.55,41.64,40600.0,38.5652,38.6394,38.5466,38.6301,40600.0
2012-09-24 11:00:00,41.63,41.69,41.48,41.5,33600.0,38.6209,38.6765,38.4817,38.5003,33600.0
2012-09-24 11:30:00,41.5,41.52,41.44,41.47,25300.0,38.5003,38.5188,38.4446,38.4724,25300.0
2012-09-24 12:00:00,41.47,41.51,41.38,41.39,30000.0,38.4724,38.5095,38.3889,38.3982,30000.0
2012-09-24 12:30:00,41.4,41.4,41.34,41.39,24300.0,38.4075,38.4075,38.3518,38.3982,24300.0
2012-09-24 13:00:00,41.39,41.45,41.38,41.42,27500.0,38.3982,38.4539,38.3889,38.426,27500.0
2012-09-24 13:30:00,41.42,41.5,41.37,41.45,29900.0,38.426,38.5003,38.3797,38.4539,29900.0
2012-09-24 14:00:00,41.45,41.54,41.41,41.54,122500.0,38.4539,38.5374,38.4168,38.5374,122500.0
2012-09-24 14:30:00,41.54,41.63,41.51,41.56,41800.0,38.5374,38.6209,38.5095,38.5559,41800.0
2012-09-24 15:00:00,41.56,41.57,41.47,41.54,52300.0,38.5559,38.5652,38.4724,38.5374,52300.0
2012-09-24 15:30:00,41.54,41.59,41.45,41.5,107300.0,38.5374,38.5838,38.4539,38.5003,107300.0
2012-09-25 09:30:00,41.66,41.71,41.55,41.58,22400.0,38.6487,38.6951,38.5466,38.5745,22400.0
2012-09-25 10:00:00,41.58,41.66,41.46,41.47,43300.0,38.5745,38.6487,38.4632,38.4724,43300.0
2012-09-25 10:30:00,41.49,41.53,41.43,41.51,22200.0,38.491,38.5281,38.4353,38.5095,22200.0
2012-09-25 11:00:00,41.51,41.57,41.41,41.41,12900.0,38.5095,38.5652,38.4168,38.4168,12900.0
2012-09-25 11:30:00,41.43,41.48,41.39,41.46,48500.0,38.4353,38.4817,38.3982,38.4632,48500.0
2012-09-25 12:00:00,41.46,41.47,41.29,41.32,22200.0,38.4632,38.4724,38.3054,38.3333,22200.0
2012-09-25 12:30:00,41.34,41.38,41.18,41.29,35100.0,38.3518,38.3889,38.2034,38.3054,35100.0
2012-09-25 13:00:00,41.28,41.3,41.21,41.25,26400.0,38.2962,38.3147,38.2312,38.2683,26400.0
2012-09-25 13:30:00,41.24,41.3,41.18,41.29,39700.0,38.2591,38.3147,38.2034,38.3054,39700.0
2012-09-25 14:00:00,41.3,41.34,41.27,41.3,94200.0,38.3147,38.3518,38.2869,38.3147,94200.0
2012-09-25 14:30:00,41.3,41.34,41.26,41.3,60400.0,38.3147,38.3518,38.2776,38.3147,60400.0
2012-09-25 15:00:00,41.29,41.34,41.17,41.32,139100.0,38.3054,38.3518,38.1941,38.3333,139100.0
2012-09-25 15:30:00,41.33,41.34,41.23,41.25,254600.0,38.3426,38.3518,38.2498,38.2683,254600.0
2012-09-26 09:30:00,41.27,41.43,41.09,41.26,178100.0,38.2869,38.4353,38.1199,38.2776,178100.0
2012-09-26 10:00:00,41.24,41.3,41.12,41.13,88500.0,38.2591,38.3147,38.1477,38.157,88500.0
2012-09-26 10:30:00,41.13,41.16,40.9,40.9,96500.0,38.157,38.1848,37.9436,37.9436,96500.0
2012-09-26 11:00:00,40.9,41.05,40.9,41.03,48800.0,37.9436,38.0828,37.9436,38.0642,48800.0
2012-09-26 11:30:00,41.03,41.04,40.88,40.93,65900.0,38.0642,38.0735,37.9251,37.9715,65900.0
2012-09-26 12:00:00,40.93,41.06,40.93,41.0,53900.0,37.9715,38.0921,37.9715,38.0364,53900.0
2012-09-26 12:30:00,41.0,41.1,40.96,41.07,50100.0,38.0364,38.1292,37.9993,38.1013,50100.0
2012-09-26 13:00:00,41.06,41.12,40.97,41.06,48200.0,38.0921,38.1477,38.0086,38.0921,48200.0
2012-09-26 13:30:00,41.06,41.12,41.0,41.01,42700.0,38.0921,38.1477,38.0364,38.0457,42700.0
2012-09-26 14:00:00,41.01,41.09,41.01,41.02,95700.0,38.0457,38.1199,38.0457,38.055,95700.0
2012-09-26 14:30:00,41.02,41.06,40.93,40.98,72300.0,38.055,38.0921,37.9715,38.0179,72300.0
2012-09-26 15:00:00,40.98,41.04,40.92,40.94,61600.0,38.0179,38.0735,37.9622,37.9807,61600.0
2012-09-26 15:30:00,40.95,41.02,40.91,40.98,180700.0,37.99,38.055,37.9529,38.0179,180700.0
2012-09-27 09:30:00,41.09,41.19,41.03,41.09,47500.0,38.1199,38.2127,38.0642,38.1199,47500.0
2012-09-27 10:00:00,41.05,41.09,40.96,41.01,56600.0,38.0828,38.1199,37.9993,38.0457,56600.0
2012-09-27 10:30:00,41.0,41.06,40.95,41.03,29600.0,38.0364,38.0921,37.99,38.0642,29600.0
2012-09-27 11:00:00,41.04,41.08,40.98,41.03,32400.0,38.0735,38.1106,38.0179,38.0642,32400.0
2012-09-27 11:30:00,41.03,41.15,41.0,41.15,31100.0,38.0642,38.1756,38.0364,38.1756,31100.0
2012-09-27 12:00:00,41.14,41.24,41.12,41.23,23300.0,38.1663,38.2591,38.1477,38.2498,23300.0
2012-09-27 12:30:00,41.22,41.24,41.18,41.19,14500.0,38.2405,38.2591,38.2034,38.2127,14500.0
2012-09-27 13:00:00,41.18,41.19,41.14,41.17,18200.0,38.2034,38.2127,38.1663,38.1941,18200.0
2012-09-27 13:30:00,41.17,41.28,41.17,41.24,31000.0,38.1941,38.2962,38.1941,38.2591,31000.0
2012-09-27 14:00:00,41.23,41.31,41.23,41.28,66200.0,38.2498,38.324,38.2498,38.2962,66200.0
2012-09-27 14:30:00,41.27,41.32,41.21,41.21,33100.0,38.2869,38.3333,38.2312,38.2312,33100.0
2012-09-27 15:00:00,41.22,41.25,41.19,41.2,43800.0,38.2405,38.2683,38.2127,38.2219,43800.0
2012-09-27 15:30:00,41.21,41.31,41.2,41.27,169400.0,38.2312,38.324,38.2219,38.2869,169400.0
2012-09-28 09:30:00,41.21,41.31,41.06,41.18,60300.0,38.2312,38.324,38.0921,38.2034,60300.0
2012-09-28 10:00:00,41.2,41.24,41.08,41.14,52400.0,38.2219,38.2591,38.1106,38.1663,52400.0
2012-09-28 10:30:00,41.13,41.22,41.13,41.17,21400.0,38.157,38.2405,38.157,38.1941,21400.0
2012-09-28 11:00:00,41.18,41.19,41.14,41.15,28500.0,38.2034,38.2127,38.1663,38.1756,28500.0
2012-09-28 11:30:00,41.14,41.31,41.14,41.28,27300.0,38.1663,38.324,38.1663,38.2962,27300.0
2012-09-28 12:00:00,41.28,41.43,41.26,41.28,31400.0,38.2962,38.4353,38.2776,38.2962,31400.0
2012-09-28 12:30:00,41.29,41.33,41.25,41.31,34400.0,38.3054,38.3426,38.2683,38.324,34400.0
2012-09-28 13:00:00,41.31,41.33,41.26,41.32,46000.0,38.324,38.3426,38.2776,38.3333,46000.0
2012-09-28 13:30:00,41.33,41.42,41.32,41.39,37000.0,38.3426,38.426,38.3333,38.3982,37000.0
2012-09-28 14:00:00,41.4,41.45,41.35,41.36,32800.0,38.4075,38.4539,38.3611,38.3704,32800.0
2012-09-28 14:30:00,41.36,41.42,41.32,41.39,47800.0,38.3704,38.426,38.3333,38.3982,47800.0
2012-09-28 15:00:00,41.39,41.4,41.24,41.27,44000.0,38.3982,38.4075,38.2591,38.2869,44000.0
2012-09-28 15:30:00,41.27,41.41,41.21,41.27,131000.0,38.2869,38.4168,38.2312,38.2869,131000.0
2012-10-01 09:30:00,41.37,41.57,41.37,41.45,53900.0,38.3797,38.5652,38.3797,38.4539,53900.0
2012-10-01 10:00:00,41.47,41.83,41.46,41.71,48500.0,38.4724,38.8064,38.4632,38.6951,48500.0
2012-10-01 10:30:00,41.72,41.73,41.64,41.69,33200.0,38.7044,38.7136,38.6301,38.6765,33200.0
2012-10-01 11:00:00,41.69,41.72,41.65,41.66,64600.0,38.6765,38.7044,38.6394,38.6487,64600.0
2012-10-01 11:30:00,41.67,41.73,41.64,41.7,29400.0,38.658,38.7136,38.6301,38.6858,29400.0
2012-10-01 12:00:00,41.7,41.75,41.62,41.75,37600.0,38.6858,38.7322,38.6116,38.7322,37600.0
2012-10-01 12:30:00,41.75,41.79,41.64,41.71,29600.0,38.7322,38.7693,38.6301,38.6951,29600.0
2012-10-01 13:00:00,41.71,41.72,41.54,41.55,25100.0,38.6951,38.7044,38.5374,38.5466,25100.0
2012-10-01 13:30:00,41.55,41.65,41.51,41.65,27900.0,38.5466,38.6394,38.5095,38.6394,27900.0
2012-10-01 14:00:00,41.65,41.68,41.62,41.65,33500.0,38.6394,38.6673,38.6116,38.6394,33500.0
2012-10-01 14:30:00,41.66,41.7,41.63,41.67,33500.0,38.6487,38.6858,38.6209,38.658,33500.0
2012-10-01 15:00:00,41.68,41.68,41.42,41.5,86700.0,38.6673,38.6673,38.426,38.5003,86700.0
2012-10-01 15:30:00,41.5,41.57,41.49,41.54,149600.0,38.5003,38.5652,38.491,38.5374,149600.0
2012-10-02 09:30:00,41.59,41.7,41.54,41.6,38300.0,38.5838,38.6858,38.5374,38.593,38300.0
2012-10-02 10:00:00,41.61,41.61,41.51,41.55,29600.0,38.6023,38.6023,38.5095,38.5466,29600.0
2012-10-02 10:30:00,41.56,41.62,41.39,41.42,23600.0,38.5559,38.6116,38.3982,38.426,23600.0
2012-10-02 11:00:00,41.42,41.52,41.4,41.44,26700.0,38.426,38.5188,38.4075,38.4446,26700.0
2012-10-02 11:30:00,41.45,41.5,41.27,41.36,27800.0,38.4539,38.5003,38.2869,38.3704,27800.0
2012-10-02 12:00:00,41.35,41.49,41.35,41.46,30300.0,38.3611,38.491,38.3611,38.4632,30300.0
2012-10-02 12:30:00,41.46,41.5,41.4,41.43,27700.0,38.4632,38.5003,38.4075,38.4353,27700.0
2012-10-02 13:00:00,41.43,41.47,41.41,41.41,13300.0,38.4353,38.4724,38.4168,38.4168,13300.0
2012-10-02 13:30:00,41.42,41.49,41.39,41.46,37700.0,38.426,38.491,38.3982,38.4632,37700.0
2012-10-02 14:00:00,41.46,41.5,41.35,41.42,27600.0,38.4632,38.5003,38.3611,38.426,27600.0
2012-10-02 14:30:00,41.41,41.42,41.33,41.38,29300.0,38.4168,38.426,38.3426,38.3889,29300.0
2012-10-02 15:00:00,41.37,41.48,41.36,41.45,55900.0,38.3797,38.4817,38.3704,38.4539,55900.0
2012-10-02 15:30:00,41.45,41.55,41.43,41.53,138400.0,38.4539,38.5466,38.4353,38.5281,138400.0
2012-10-03 09:30:00,41.6,41.68,41.35,41.4,24100.0,38.593,38.6673,38.3611,38.4075,24100.0
2012-10-03 10:00:00,41.42,41.43,41.24,41.35,63400.0,38.426,38.4353,38.2591,38.3611,63400.0
2012-10-03 10:30:00,41.35,41.37,41.15,41.16,60900.0,38.3611,38.3797,38.1756,38.1848,60900.0
2012-10-03 11:00:00,41.17,41.39,41.16,41.35,47500.0,38.1941,38.3982,38.1848,38.3611,47500.0
2012-10-03 11:30:00,41.33,41.35,41.25,41.26,46700.0,38.3426,38.3611,38.2683,38.2776,46700.0
2012-10-03 12:00:00,41.26,41.26,41.18,41.22,67000.0,38.2776,38.2776,38.2034,38.2405,67000.0
2012-10-03 12:30:00,41.23,41.31,41.21,41.23,42700.0,38.2498,38.324,38.2312,38.2498,42700.0
2012-10-03 13:00:00,41.24,41.25,41.19,41.2,26900.0,38.2591,38.2683,38.2127,38.2219,26900.0
2012-10-03 13:30:00,41.2,41.2,41.07,41.14,49300.0,38.2219,38.2219,38.1013,38.1663,49300.0
2012-10-03 14:00:00,41.15,41.21,41.08,41.1,35400.0,38.1756,38.2312,38.1106,38.1292,35400.0
2012-10-03 14:30:00,41.1,41.2,41.08,41.13,32100.0,38.1292,38.2219,38.1106,38.157,32100.0
2012-10-03 15:00:00,41.13,41.24,41.06,41.23,59900.0,38.157,38.2591,38.0921,38.2498,59900.0
2012-10-03 15:30:00,41.24,41.31,41.18,41.28,173400.0,38.2591,38.324,38.2034,38.2962,173400.0
2012-10-04 09:30:00,41.52,41.64,41.37,41.55,59400.0,38.5188,38.6301,38.3797,38.5466,59400.0
2012-10-04 10:00:00,41.57,41.9,41.53,41.78,67500.0,38.5652,38.8714,38.5281,38.76,67500.0
2012-10-04 10:30:00,41.78,41.79,41.7,41.75,44100.0,38.76,38.7693,38.6858,38.7322,44100.0
2012-10-04 11:00:00,41.75,41.83,41.72,41.73,41400.0,38.7322,38.8064,38.7044,38.7136,41400.0
2012-10-04 11:30:00,41.73,41.77,41.69,41.76,25900.0,38.7136,38.7507,38.6765,38.7415,25900.0
2012-10-04 12:00:00,41.75,41.8,41.71,41.77,48400.0,38.7322,38.7786,38.6951,38.7507,48400.0
2012-10-04 12:30:00,41.79,41.82,41.75,41.82,23600.0,38.7693,38.7971,38.7322,38.7971,23600.0
2012-10-04 13:00:00,41.82,41.9,41.82,41.88,34000.0,38.7971,38.8714,38.7971,38.8528,34000.0
2012-10-04 13:30:00,41.87,41.94,41.85,41.91,30100.0,38.8435,38.9085,38.825,38.8806,30100.0
2012-10-04 14:00:00,41.89,41.9,41.81,41.87,37200.0,38.8621,38.8714,38.7879,38.8435,37200.0
2012-10-04 14:30:00,41.87,41.91,41.82,41.87,28700.0,38.8435,38.8806,38.7971,38.8435,28700.0
2012-10-04 15:00:00,41.88,41.89,41.8,41.85,41900.0,38.8528,38.8621,38.7786,38.825,41900.0
2012-10-04 15:30:00,41.85,41.96,41.83,41.95,121800.0,38.825,38.927,38.8064,38.9177,121800.0
2012-10-05 09:30:00,42.17,42.22,42.0,42.0,51300.0,39.1218,39.1682,38.9641,38.9641,51300.0
2012-10-05 10:00:00,41.99,42.14,41.95,42.11,46700.0,38.9548,39.094,38.9177,39.0662,46700.0
2012-10-05 10:30:00,42.11,42.13,42.03,42.05,34200.0,39.0662,39.0847,38.992,39.0105,34200.0
2012-10-05 11:00:00,42.05,42.06,41.98,42.0,35300.0,39.0105,39.0198,38.9456,38.9641,35300.0
2012-10-05 11:30:00,42.01,42.02,41.96,42.01,19600.0,38.9734,38.9827,38.927,38.9734,19600.0
2012-10-05 12:00:00,42.0,42.01,41.96,42.0,57100.0,38.9641,38.9734,38.927,38.9641,57100.0
2012-10-05 12:30:00,42.01,42.03,41.97,41.99,10300.0,38.9734,38.992,38.9363,38.9548,10300.0
2012-10-05 13:00:00,42.0,42.01,41.88,41.89,37800.0,38.9641,38.9734,38.8528,38.8621,37800.0
2012-10-05 13:30:00,41.88,41.92,41.84,41.91,13400.0,38.8528,38.8899,38.8157,38.8806,13400.0
2012-10-05 14:00:00,41.9,41.96,41.85,41.94,25500.0,38.8714,38.927,38.825,38.9085,25500.0
2012-10-05 14:30:00,41.95,42.0,41.8,41.8,29000.0,38.9177,38.9641,38.7786,38.7786,29000.0
2012-10-05 15:00:00,41.8,41.92,41.77,41.88,30100.0,38.7786,38.8899,38.7507,38.8528,30100.0
2012-10-05 15:30:00,41.88,41.96,41.74,41.96,181900.0,38.8528,38.927,38.7229,38.927,181900.0
2012-10-08 09:30:00,41.85,41.95,41.72,41.77,32000.0,38.825,38.9177,38.7044,38.7507,32000.0
2012-10-08 10:00:00,41.77,41.98,41.77,41.96,39200.0,38.7507,38.9456,38.7507,38.927,39200.0
2012-10-08 10:30:00,41.96,42.14,41.9,42.11,33100.0,38.927,39.094,38.8714,39.0662,33100.0
2012-10-08 11:00:00,42.09,42.11,41.99,42.07,25400.0,39.0476,39.0662,38.9548,39.0291,25400.0
2012-10-08 11:30:00,42.05,42.05,41.97,42.0,21400.0,39.0105,39.0105,38.9363,38.9641,21400.0
2012-10-08 12:00:00,42.0,42.03,41.97,42.0,16300.0,38.9641,38.992,38.9363,38.9641,16300.0
2012-10-08 12:30:00,42.02,42.05,41.98,42.05,15700.0,38.9827,39.0105,38.9456,39.0105,15700.0
2012-10-08 13:00:00,42.06,42.08,42.02,42.04,13700.0,39.0198,39.0383,38.9827,39.0012,13700.0
2012-10-08 13:30:00,42.05,42.07,42.01,42.03,17400.0,39.0105,39.0291,38.9734,38.992,17400.0
2012-10-08 14:00:00,42.03,42.06,42.01,42.06,29300.0,38.992,39.0198,38.9734,39.0198,29300.0
2012-10-08 14:30:00,42.06,42.09,42.02,42.09,22100.0,39.0198,39.0476,38.9827,39.0476,22100.0
2012-10-08 15:00:00,42.09,42.14,42.07,42.09,25600.0,39.0476,39.094,39.0291,39.0476,25600.0
2012-10-08 15:30:00,42.09,42.12,42.03,42.08,74300.0,39.0476,39.0754,38.992,39.0383,74300.0
2012-10-09 09:30:00,42.08,42.19,41.95,42.19,30700.0,39.0383,39.1404,38.9177,39.1404,30700.0
2012-10-09 10:00:00,42.18,42.25,42.18,42.2,21200.0,39.1311,39.1961,39.1311,39.1497,21200.0
2012-10-09 10:30:00,42.18,42.2,41.87,41.9,22300.0,39.1311,39.1497,38.8435,38.8714,22300.0
2012-10-09 11:00:00,41.9,41.91,41.79,41.84,19800.0,38.8714,38.8806,38.7693,38.8157,19800.0
2012-10-09 11:30:00,41.84,41.87,41.8,41.85,20300.0,38.8157,38.8435,38.7786,38.825,20300.0
2012-10-09 12:00:00,41.86,41.92,41.8,41.8,24100.0,38.8342,38.8899,38.7786,38.7786,24100.0
2012-10-09 12:30:00,41.81,41.81,41.77,41.78,18800.0,38.7879,38.7879,38.7507,38.76,18800.0
2012-10-09 13:00:00,41.79,41.86,41.77,41.83,13000.0,38.7693,38.8342,38.7507,38.8064,13000.0
2012-10-09 13:30:00,41.83,41.94,41.83,41.85,12200.0,38.8064,38.9085,38.8064,38.825,12200.0
2012-10-09 14:00:00,41.88,41.93,41.85,41.91,15700.0,38.8528,38.8992,38.825,38.8806,15700.0
2012-10-09 14:30:00,41.9,41.94,41.85,41.92,21300.0,38.8714,38.9085,38.825,38.8899,21300.0
2012-10-09 15:00:00,41.93,41.94,41.77,41.79,33300.0,38.8992,38.9085,38.7507,38.7693,33300.0
2012-10-09 15:30:00,41.79,41.86,41.73,41.79,92800.0,38.7693,38.8342,38.7136,38.7693,92800.0
2012-10-10 09:30:00,41.75,41.83,41.5,41.56,25200.0,38.7322,38.8064,38.5003,38.5559,25200.0
2012-10-10 10:00:00,41.56,41.73,41.55,41.73,23300.0,38.5559,38.7136,38.5466,38.7136,23300.0
2012-10-10 10:30:00,41.72,41.74,41.64,41.72,15600.0,38.7044,38.7229,38.6301,38.7044,15600.0
2012-10-10 11:00:00,41.73,41.82,41.7,41.77,20700.0,38.7136,38.7971,38.6858,38.7507,20700.0
2012-10-10 11:30:00,41.75,41.78,41.61,41.66,32600.0,38.7322,38.76,38.6023,38.6487,32600.0
2012-10-10 12:00:00,41.65,41.67,41.59,41.6,11500.0,38.6394,38.658,38.5838,38.593,11500.0
2012-10-10 12:30:00,41.61,41.61,41.48,41.5,16600.0,38.6023,38.6023,38.4817,38.5003,16600.0
2012-10-10 13:00:00,41.49,41.58,41.47,41.58,17600.0,38.491,38.5745,38.4724,38.5745,17600.0
2012-10-10 13:30:00,41.58,41.62,41.54,41.55,13700.0,38.5745,38.6116,38.5374,38.5466,13700.0
2012-10-10 14:00:00,41.57,41.66,41.56,41.6,14000.0,38.5652,38.6487,38.5559,38.593,14000.0
2012-10-10 14:30:00,41.6,41.6,41.54,41.56,22800.0,38.593,38.593,38.5374,38.5559,22800.0
2012-10-10 15:00:00,41.55,41.65,41.53,41.6,39300.0,38.5466,38.6394,38.5281,38.593,39300.0
2012-10-10 15:30:00,41.6,41.61,41.51,41.56,44600.0,38.593,38.6023,38.5095,38.5559,44600.0
2012-10-11 09:30:00,41.85,41.91,41.64,41.71,33900.0,38.825,38.8806,38.6301,38.6951,33900.0
2012-10-11 10:00:00,41.71,41.9,41.7,41.89,19200.0,38.6951,38.8714,38.6858,38.8621,19200.0
2012-10-11 10:30:00,41.89,42.0,41.88,41.99,19400.0,38.8621,38.9641,38.8528,38.9548,19400.0
2012-10-11 11:00:00,41.99,42.03,41.83,41.87,44500.0,38.9548,38.992,38.8064,38.8435,44500.0
2012-10-11 11:30:00,41.87,41.94,41.84,41.89,22200.0,38.8435,38.9085,38.8157,38.8621,22200.0
2012-10-11 12:00:00,41.88,41.93,41.86,41.87,6400.0,38.8528,38.8992,38.8342,38.8435,6400.0
2012-10-11 12:30:00,41.88,41.95,41.87,41.92,14500.0,38.8528,38.9177,38.8435,38.8899,14500.0
2012-10-11 13:00:00,41.9,41.94,41.78,41.83,21000.0,38.8714,38.9085,38.76,38.8064,21000.0
2012-10-11 13:30:00,41.83,41.83,41.75,41.77,11100.0,38.8064,38.8064,38.7322,38.7507,11100.0
2012-10-11 14:00:00,41.76,41.83,41.74,41.83,21700.0,38.7415,38.8064,38.7229,38.8064,21700.0
2012-10-11 14:30:00,41.82,41.82,41.73,41.75,13900.0,38.7971,38.7971,38.7136,38.7322,13900.0
2012-10-11 15:00:00,41.74,41.75,41.68,41.72,41100.0,38.7229,38.7322,38.6673,38.7044,41100.0
2012-10-11 15:30:00,41.73,41.73,41.6,41.61,143000.0,38.7136,38.7136,38.593,38.6023,143000.0
2012-10-12 09:30:00,41.7,41.73,41.53,41.66,45100.0,38.6858,38.7136,38.5281,38.6487,45100.0
2012-10-12 10:00:00,41.68,41.7,41.48,41.5,34900.0,38.6673,38.6858,38.4817,38.5003,34900.0
2012-10-12 10:30:00,41.53,41.56,41.45,41.45,21800.0,38.5281,38.5559,38.4539,38.4539,21800.0
2012-10-12 11:00:00,41.44,41.51,41.35,41.35,18900.0,38.4446,38.5095,38.3611,38.3611,18900.0
2012-10-12 11:30:00,41.33,41.34,41.16,41.21,24500.0,38.3426,38.3518,38.1848,38.2312,24500.0
2012-10-12 12:00:00,41.21,41.25,41.15,41.16,32800.0,38.2312,38.2683,38.1756,38.1848,32800.0
2012-10-12 12:30:00,41.17,41.23,41.17,41.21,25300.0,38.1941,38.2498,38.1941,38.2312,25300.0
2012-10-12 13:00:00,41.2,41.31,41.19,41.28,92200.0,38.2219,38.324,38.2127,38.2962,92200.0
2012-10-12 13:30:00,41.29,41.38,41.27,41.37,26800.0,38.3054,38.3889,38.2869,38.3797,26800.0
2012-10-12 14:00:00,41.38,41.48,41.36,41.47,40800.0,38.3889,38.4817,38.3704,38.4724,40800.0
2012-10-12 14:30:00,41.48,41.56,41.44,41.5,28200.0,38.4817,38.5559,38.4446,38.5003,28200.0
2012-10-12 15:00:00,41.5,41.55,41.44,41.52,33100.0,38.5003,38.5466,38.4446,38.5188,33100.0
2012-10-12 15:30:00,41.52,41.55,41.47,41.49,107000.0,38.5188,38.5466,38.4724,38.491,107000.0
2012-10-15 09:30:00,41.55,41.67,41.47,41.56,24100.0,38.5466,38.658,38.4724,38.5559,24100.0
2012-10-15 10:00:00,41.52,41.61,41.47,41.47,27000.0,38.5188,38.6023,38.4724,38.4724,27000.0
2012-10-15 10:30:00,41.46,41.58,41.44,41.52,26900.0,38.4632,38.5745,38.4446,38.5188,26900.0
2012-10-15 11:00:00,41.54,41.72,41.52,41.69,24300.0,38.5374,38.7044,38.5188,38.6765,24300.0
2012-10-15 11:30:00,41.7,41.78,41.64,41.7,134500.0,38.6858,38.76,38.6301,38.6858,134500.0
2012-10-15 12:00:00,41.7,41.75,41.64,41.75,41600.0,38.6858,38.7322,38.6301,38.7322,41600.0
2012-10-15 12:30:00,41.75,41.78,41.71,41.71,32400.0,38.7322,38.76,38.6951,38.6951,32400.0
2012-10-15 13:00:00,41.71,41.75,41.69,41.7,15100.0,38.6951,38.7322,38.6765,38.6858,15100.0
2012-10-15 13:30:00,41.71,41.73,41.67,41.69,14800.0,38.6951,38.7136,38.658,38.6765,14800.0
2012-10-15 14:00:00,41.7,41.7,41.66,41.67,15100.0,38.6858,38.6858,38.6487,38.658,15100.0
2012-10-15 14:30:00,41.66,41.66,41.54,41.58,89700.0,38.6487,38.6487,38.5374,38.5745,89700.0
2012-10-15 15:00:00,41.57,41.61,41.54,41.54,156200.0,38.5652,38.6023,38.5374,38.5374,156200.0
2012-10-15 15:30:00,41.55,41.69,41.55,41.68,114300.0,38.5466,38.6765,38.5466,38.6673,114300.0
2012-10-16 09:30:00,41.86,42.25,41.78,42.17,49000.0,38.8342,39.1961,38.76,39.1218,49000.0
2012-10-16 10:00:00,42.18,42.2,41.95,42.01,99300.0,39.1311,39.1497,38.9177,38.9734,99300.0
2012-10-16 10:30:00,42.0,42.08,41.89,42.05,132200.0,38.9641,39.0383,38.8621,39.0105,132200.0
2012-10-16 11:00:00,42.04,42.1,41.99,42.01,99100.0,39.0012,39.0569,38.9548,38.9734,99100.0
2012-10-16 11:30:00,42.02,42.05,41.98,42.03,121300.0,38.9827,39.0105,38.9456,38.992,121300.0
2012-10-16 12:00:00,42.05,42.1,42.0,42.02,110100.0,39.0105,39.0569,38.9641,38.9827,110100.0
2012-10-16 12:30:00,42.02,42.04,41.95,42.0,39300.0,38.9827,39.0012,38.9177,38.9641,39300.0
2012-10-16 13:00:00,41.99,42.01,41.92,41.97,66300.0,38.9548,38.9734,38.8899,38.9363,66300.0
2012-10-16 13:30:00,41.97,42.07,41.96,42.07,29700.0,38.9363,39.0291,38.927,39.0291,29700.0
2012-10-16 14:00:00,42.07,42.08,42.0,42.01,27000.0,39.0291,39.0383,38.9641,38.9734,27000.0
2012-10-16 14:30:00,42.02,42.06,42.01,42.03,25400.0,38.9827,39.0198,38.9734,38.992,25400.0
2012-10-16 15:00:00,42.04,42.05,42.0,42.01,36200.0,39.0012,39.0105,38.9641,38.9734,36200.0
2012-10-16 15:30:00,42.02,42.11,42.0,42.1,157200.0,38.9827,39.0662,38.9641,39.0569,157200.0
2012-10-17 09:30:00,42.21,42.47,42.19,42.44,42400.0,39.1589,39.4001,39.1404,39.3723,42400.0
2012-10-17 10:00:00,42.43,42.52,42.38,42.47,35900.0,39.363,39.4465,39.3167,39.4001,35900.0
2012-10-17 10:30:00,42.49,42.49,42.46,42.49,40400.0,39.4187,39.4187,39.3909,39.4187,40400.0
2012-10-17 11:00:00,42.48,42.52,42.41,42.49,47200.0,39.4094,39.4465,39.3445,39.4187,47200.0
2012-10-17 11:30:00,42.49,42.49,42.44,42.44,43200.0,39.4187,39.4187,39.3723,39.3723,43200.0
2012-10-17 12:00:00,42.45,42.54,42.45,42.52,45600.0,39.3816,39.4651,39.3816,39.4465,45600.0
2012-10-17 12:30:00,42.52,42.52,42.45,42.46,42400.0,39.4465,39.4465,39.3816,39.3909,42400.0
2012-10-17 13:00:00,42.45,42.48,42.4,42.4,32700.0,39.3816,39.4094,39.3352,39.3352,32700.0
2012-10-17 13:30:00,42.41,42.42,42.35,42.41,21000.0,39.3445,39.3538,39.2888,39.3445,21000.0
2012-10-17 14:00:00,42.41,42.48,42.4,42.47,24900.0,39.3445,39.4094,39.3352,39.4001,24900.0
2012-10-17 14:30:00,42.47,42.48,42.44,42.47,24000.0,39.4001,39.4094,39.3723,39.4001,24000.0
2012-10-17 15:00:00,42.48,42.65,42.48,42.65,33000.0,39.4094,39.5671,39.4094,39.5671,33000.0
2012-10-17 15:30:00,42.65,42.7,42.62,42.68,107500.0,39.5671,39.6135,39.5393,39.595,107500.0
2012-10-18 09:30:00,42.7,43.14,42.52,43.14,83700.0,39.6135,40.0217,39.4465,40.0217,83700.0
2012-10-18 10:00:00,43.12,43.24,43.02,43.07,60700.0,40.0032,40.1145,39.9104,39.9568,60700.0
2012-10-18 10:30:00,43.07,43.18,43.07,43.16,41600.0,39.9568,40.0588,39.9568,40.0403,41600.0
2012-10-18 11:00:00,43.15,43.25,43.14,43.25,43700.0,40.031,40.1238,40.0217,40.1238,43700.0
2012-10-18 11:30:00,43.25,43.31,43.21,43.27,45700.0,40.1238,40.1794,40.0867,40.1423,45700.0
2012-10-18 12:00:00,43.26,43.36,43.26,43.33,25300.0,40.133,40.2258,40.133,40.198,25300.0
2012-10-18 12:30:00,43.32,43.35,43.22,43.23,43900.0,40.1887,40.2165,40.0959,40.1052,43900.0
2012-10-18 13:00:00,43.24,43.27,43.17,43.26,53600.0,40.1145,40.1423,40.0496,40.133,53600.0
2012-10-18 13:30:00,43.25,43.26,43.15,43.19,33600.0,40.1238,40.133,40.031,40.0681,33600.0
2012-10-18 14:00:00,43.2,43.28,43.19,43.19,37700.0,40.0774,40.1516,40.0681,40.0681,37700.0
2012-10-18 14:30:00,43.18,43.2,43.07,43.2,40100.0,40.0588,40.0774,39.9568,40.0774,40100.0
2012-10-18 15:00:00,43.2,43.22,43.13,43.18,66400.0,40.0774,40.0959,40.0124,40.0588,66400.0
2012-10-18 15:30:00,43.17,43.18,43.09,43.17,272300.0,40.0496,40.0588,39.9753,40.0496,272300.0
2012-10-19 09:30:00,43.07,43.07,42.72,42.74,236800.0,39.9568,39.9568,39.6321,39.6506,236800.0
2012-10-19 10:00:00,42.74,42.83,42.7,42.77,27400.0,39.6506,39.7341,39.6135,39.6785,27400.0
2012-10-19 10:30:00,42.77,42.78,42.64,42.69,31600.0,39.6785,39.6877,39.5579,39.6042,31600.0
2012-10-19 11:00:00,42.68,42.68,42.59,42.64,25000.0,39.595,39.595,39.5115,39.5579,25000.0
2012-10-19 11:30:00,42.64,42.69,42.56,42.58,17700.0,39.5579,39.6042,39.4836,39.5022,17700.0
2012-10-19 12:00:00,42.59,42.6,42.45,42.51,27800.0,39.5115,39.5208,39.3816,39.4373,27800.0
2012-10-19 12:30:00,42.53,42.61,42.53,42.56,16100.0,39.4558,39.53,39.4558,39.4836,16100.0
2012-10-19 13:00:00,42.55,42.62,42.52,42.57,14200.0,39.4744,39.5393,39.4465,39.4929,14200.0
2012-10-19 13:30:00,42.56,42.57,42.38,42.42,62900.0,39.4836,39.4929,39.3167,39.3538,62900.0
2012-10-19 14:00:00,42.42,42.5,42.28,42.32,28200.0,39.3538,39.428,39.2239,39.261,28200.0
2012-10-19 14:30:00,42.32,42.5,42.32,42.49,49400.0,39.261,39.428,39.261,39.4187,49400.0
2012-10-19 15:00:00,42.49,42.63,42.43,42.55,56500.0,39.4187,39.5486,39.363,39.4744,56500.0
2012-10-19 15:30:00,42.55,42.66,42.51,42.52,169400.0,39.4744,39.5764,39.4373,39.4465,169400.0
2012-10-22 09:30:00,42.93,42.93,42.33,42.44,40500.0,39.8269,39.8269,39.2703,39.3723,40500.0
2012-10-22 10:00:00,42.46,42.55,42.44,42.46,27400.0,39.3909,39.4744,39.3723,39.3909,27400.0
2012-10-22 10:30:00,42.47,42.5,42.4,42.45,23900.0,39.4001,39.428,39.3352,39.3816,23900.0
2012-10-22 11:00:00,42.45,42.51,42.38,42.41,18800.0,39.3816,39.4373,39.3167,39.3445,18800.0
2012-10-22 11:30:00,42.42,42.56,42.39,42.52,13500.0,39.3538,39.4836,39.3259,39.4465,13500.0
2012-10-22 12:00:00,42.51,42.51,42.4,42.42,23800.0,39.4373,39.4373,39.3352,39.3538,23800.0
2012-10-22 12:30:00,42.43,42.44,42.39,42.39,12400.0,39.363,39.3723,39.3259,39.3259,12400.0
2012-10-22 13:00:00,42.37,42.4,42.2,42.21,38200.0,39.3074,39.3352,39.1497,39.1589,38200.0
2012-10-22 13:30:00,42.2,42.25,42.14,42.24,43900.0,39.1497,39.1961,39.094,39.1868,43900.0
2012-10-22 14:00:00,42.25,42.27,42.19,42.22,35400.0,39.1961,39.2146,39.1404,39.1682,35400.0
2012-10-22 14:30:00,42.24,42.26,42.16,42.2,39200.0,39.1868,39.2053,39.1126,39.1497,39200.0
2012-10-22 15:00:00,42.2,42.3,42.13,42.28,47000.0,39.1497,39.2424,39.0847,39.2239,47000.0
2012-10-22 15:30:00,42.29,42.46,42.23,42.45,135200.0,39.2332,39.3909,39.1775,39.3816,135200.0
2012-10-23 09:30:00,42.1,42.17,41.79,41.9,57700.0,39.0569,39.1218,38.7693,38.8714,57700.0
2012-10-23 10:00:00,41.88,41.94,41.65,41.7,43200.0,38.8528,38.9085,38.6394,38.6858,43200.0
2012-10-23 10:30:00,41.68,41.74,41.59,41.69,30300.0,38.6673,38.7229,38.5838,38.6765,30300.0
2012-10-23 11:00:00,41.69,41.79,41.65,41.7,35600.0,38.6765,38.7693,38.6394,38.6858,35600.0
2012-10-23 11:30:00,41.69,41.7,41.62,41.65,24800.0,38.6765,38.6858,38.6116,38.6394,24800.0
2012-10-23 12:00:00,41.66,41.72,41.62,41.71,31700.0,38.6487,38.7044,38.6116,38.6951,31700.0
2012-10-23 12:30:00,41.71,41.78,41.7,41.74,19500.0,38.6951,38.76,38.6858,38.7229,19500.0
2012-10-23 13:00:00,41.75,41.81,41.71,41.73,28600.0,38.7322,38.7879,38.6951,38.7136,28600.0
2012-10-23 13:30:00,41.72,41.78,41.69,41.76,33400.0,38.7044,38.76,38.6765,38.7415,33400.0
2012-10-23 14:00:00,41.78,41.83,41.68,41.79,31100.0,38.76,38.8064,38.6673,38.7693,31100.0
2012-10-23 14:30:00,41.78,41.92,41.76,41.92,22800.0,38.76,38.8899,38.7415,38.8899,22800.0
2012-10-23 15:00:00,41.92,41.96,41.88,41.89,56700.0,38.8899,38.927,38.8528,38.8621,56700.0
2012-10-23 15:30:00,41.89,41.91,41.78,41.81,104900.0,38.8621,38.8806,38.76,38.7879,104900.0
2012-10-24 09:30:00,41.95,42.04,41.82,41.9,41600.0,38.9177,39.0012,38.7971,38.8714,41600.0
2012-10-24 10:00:00,41.88,41.91,41.78,41.85,30000.0,38.8528,38.8806,38.76,38.825,30000.0
2012-10-24 10:30:00,41.84,41.98,41.81,41.93,25200.0,38.8157,38.9456,38.7879,38.8992,25200.0
2012-10-24 11:00:00,41.94,41.95,41.82,41.89,27700.0,38.9085,38.9177,38.7971,38.8621,27700.0
2012-10-24 11:30:00,41.9,41.98,41.87,41.97,47700.0,38.8714,38.9456,38.8435,38.9363,47700.0
2012-10-24 12:00:00,41.97,42.04,41.96,42.03,25300.0,38.9363,39.0012,38.927,38.992,25300.0
2012-10-24 12:30:00,42.03,42.1,42.03,42.08,15600.0,38.992,39.0569,38.992,39.0383,15600.0
2012-10-24 13:00:00,42.08,42.1,42.04,42.05,12200.0,39.0383,39.0569,39.0012,39.0105,12200.0
2012-10-24 13:30:00,42.05,42.07,42.03,42.05,26100.0,39.0105,39.0291,38.992,39.0105,26100.0
2012-10-24 14:00:00,42.05,42.13,41.96,42.1,50700.0,39.0105,39.0847,38.927,39.0569,50700.0
2012-10-24 14:30:00,42.1,42.13,42.03,42.05,46200.0,39.0569,39.0847,38.992,39.0105,46200.0
2012-10-24 15:00:00,42.05,42.07,41.87,41.98,62300.0,39.0105,39.0291,38.8435,38.9456,62300.0
2012-10-24 15:30:00,41.99,42.02,41.93,42.01,174600.0,38.9548,38.9827,38.8992,38.9734,174600.0
2012-10-25 09:30:00,42.39,42.56,42.05,42.13,246900.0,39.3259,39.4836,39.0105,39.0847,246900.0
2012-10-25 10:00:00,42.13,42.24,42.04,42.14,33300.0,39.0847,39.1868,39.0012,39.094,33300.0
2012-10-25 10:30:00,42.12,42.12,41.97,42.09,47200.0,39.0754,39.0754,38.9363,39.0476,47200.0
2012-10-25 11:00:00,42.09,42.21,42.08,42.16,479600.0,39.0476,39.1589,39.0383,39.1126,479600.0
2012-10-25 11:30:00,42.17,42.2,42.02,42.12,63100.0,39.1218,39.1497,38.9827,39.0754,63100.0
2012-10-25 12:00:00,42.11,42.14,42.06,42.13,37200.0,39.0662,39.094,39.0198,39.0847,37200.0
2012-10-25 12:30:00,42.12,42.21,42.09,42.21,43900.0,39.0754,39.1589,39.0476,39.1589,43900.0
2012-10-25 13:00:00,42.23,42.3,42.21,42.3,29600.0,39.1775,39.2424,39.1589,39.2424,29600.0
2012-10-25 13:30:00,42.29,42.3,42.22,42.25,32700.0,39.2332,39.2424,39.1682,39.1961,32700.0
2012-10-25 14:00:00,42.26,42.29,42.23,42.26,17700.0,39.2053,39.2332,39.1775,39.2053,17700.0
2012-10-25 14:30:00,42.27,42.31,42.26,42.26,25000.0,39.2146,39.2517,39.2053,39.2053,25000.0
2012-10-25 15:00:00,42.25,42.29,42.22,42.27,40500.0,39.1961,39.2332,39.1682,39.2146,40500.0
2012-10-25 15:30:00,42.27,42.41,42.25,42.41,100500.0,39.2146,39.3445,39.1961,39.3445,100500.0
2012-10-26 09:30:00,42.3,42.3,42.12,42.19,67600.0,39.2424,39.2424,39.0754,39.1404,67600.0
2012-10-26 10:00:00,42.19,42.22,42.03,42.07,36400.0,39.1404,39.1682,38.992,39.0291,36400.0
2012-10-26 10:30:00,42.06,42.19,42.03,42.1,47300.0,39.0198,39.1404,38.992,39.0569,47300.0
2012-10-26 11:00:00,42.11,42.15,42.07,42.11,26100.0,39.0662,39.1033,39.0291,39.0662,26100.0
2012-10-26 11:30:00,42.11,42.21,42.01,42.11,144500.0,39.0662,39.1589,38.9734,39.0662,144500.0
2012-10-26 12:00:00,42.1,42.15,42.04,42.14,52600.0,39.0569,39.1033,39.0012,39.094,52600.0
2012-10-26 12:30:00,42.13,42.15,42.04,42.15,39100.0,39.0847,39.1033,39.0012,39.1033,39100.0
2012-10-26 13:00:00,42.16,42.18,42.11,42.18,27600.0,39.1126,39.1311,39.0662,39.1311,27600.0
2012-10-26 13:30:00,42.17,42.29,42.16,42.25,42700.0,39.1218,39.2332,39.1126,39.1961,42700.0
2012-10-26 14:00:00,42.25,42.3,42.22,42.27,28700.0,39.1961,39.2424,39.1682,39.2146,28700.0
2012-10-26 14:30:00,42.26,42.35,42.22,42.27,40400.0,39.2053,39.2888,39.1682,39.2146,40400.0
2012-10-26 15:00:00,42.26,42.4,42.26,42.4,59800.0,39.2053,39.3352,39.2053,39.3352,59800.0
2012-10-26 15:30:00,42.4,42.47,42.36,42.37,242400.0,39.3352,39.4001,39.2981,39.3074,242400.0
2012-10-31 09:30:00,42.5,42.62,42.25,42.51,92500.0,39.428,39.5393,39.1961,39.4373,92500.0
2012-10-31 10:00:00,42.51,42.58,42.47,42.55,37800.0,39.4373,39.5022,39.4001,39.4744,37800.0
2012-10-31 10:30:00,42.55,42.55,42.4,42.46,47800.0,39.4744,39.4744,39.3352,39.3909,47800.0
2012-10-31 11:00:00,42.44,42.46,42.37,42.41,46300.0,39.3723,39.3909,39.3074,39.3445,46300.0
2012-10-31 11:30:00,42.41,42.46,42.36,42.41,30300.0,39.3445,39.3909,39.2981,39.3445,30300.0
2012-10-31 12:00:00,42.41,42.5,42.4,42.4,99700.0,39.3445,39.428,39.3352,39.3352,99700.0
2012-10-31 12:30:00,42.39,42.42,42.32,42.4,39200.0,39.3259,39.3538,39.261,39.3352,39200.0
2012-10-31 13:00:00,42.39,42.42,42.34,42.36,28500.0,39.3259,39.3538,39.2795,39.2981,28500.0
2012-10-31 13:30:00,42.36,42.37,42.08,42.1,40400.0,39.2981,39.3074,39.0383,39.0569,40400.0
2012-10-31 14:00:00,42.11,42.16,42.09,42.16,32300.0,39.0662,39.1126,39.0476,39.1126,32300.0
2012-10-31 14:30:00,42.16,42.19,42.07,42.09,45400.0,39.1126,39.1404,39.0291,39.0476,45400.0
2012-10-31 15:00:00,42.09,42.23,42.05,42.23,77500.0,39.0476,39.1775,39.0105,39.1775,77500.0
2012-10-31 15:30:00,42.22,42.31,42.19,42.27,127000.0,39.1682,39.2517,39.1404,39.2146,127000.0
2012-11-01 09:30:00,42.27,42.47,42.05,42.35,66100.0,39.2146,39.4001,39.0105,39.2888,66100.0
2012-11-01 10:00:00,42.39,42.54,42.34,42.52,71900.0,39.3259,39.4651,39.2795,39.4465,71900.0
2012-11-01 10:30:00,42.54,42.7,42.51,42.64,50700.0,39.4651,39.6135,39.4373,39.5579,50700.0
2012-11-01 11:00:00,42.63,42.63,42.56,42.6,38400.0,39.5486,39.5486,39.4836,39.5208,38400.0
2012-11-01 11:30:00,42.6,42.76,42.59,42.76,34700.0,39.5208,39.6692,39.5115,39.6692,34700.0
2012-11-01 12:00:00,42.75,42.81,42.75,42.8,33000.0,39.6599,39.7156,39.6599,39.7063,33000.0
2012-11-01 12:30:00,42.81,42.83,42.75,42.76,36900.0,39.7156,39.7341,39.6599,39.6692,36900.0
2012-11-01 13:00:00,42.75,42.81,42.69,42.76,47400.0,39.6599,39.7156,39.6042,39.6692,47400.0
2012-11-01 13:30:00,42.76,42.78,42.72,42.72,55400.0,39.6692,39.6877,39.6321,39.6321,55400.0
2012-11-01 14:00:00,42.72,42.78,42.71,42.76,49500.0,39.6321,39.6877,39.6228,39.6692,49500.0
2012-11-01 14:30:00,42.75,42.8,42.75,42.79,45400.0,39.6599,39.7063,39.6599,39.697,45400.0
2012-11-01 15:00:00,42.79,42.8,42.71,42.74,55900.0,39.697,39.7063,39.6228,39.6506,55900.0
2012-11-01 15:30:00,42.74,42.93,42.7,42.91,173400.0,39.6506,39.8269,39.6135,39.8083,173400.0
2012-11-02 09:30:00,43.1,43.13,42.74,42.77,48700.0,39.9846,40.0124,39.6506,39.6785,48700.0
2012-11-02 10:00:00,42.73,42.75,42.38,42.38,107000.0,39.6414,39.6599,39.3167,39.3167,107000.0
2012-11-02 10:30:00,42.38,42.41,42.29,42.38,99200.0,39.3167,39.3445,39.2332,39.3167,99200.0
2012-11-02 11:00:00,42.38,42.39,42.29,42.37,70600.0,39.3167,39.3259,39.2332,39.3074,70600.0
2012-11-02 11:30:00,42.34,42.48,42.32,42.48,48200.0,39.2795,39.4094,39.261,39.4094,48200.0
2012-11-02 12:00:00,42.48,42.59,42.47,42.58,29100.0,39.4094,39.5115,39.4001,39.5022,29100.0
2012-11-02 12:30:00,42.58,42.63,42.54,42.58,32000.0,39.5022,39.5486,39.4651,39.5022,32000.0
2012-11-02 13:00:00,42.58,42.59,42.54,42.55,17400.0,39.5022,39.5115,39.4651,39.4744,17400.0
2012-11-02 13:30:00,42.55,42.6,42.46,42.48,33000.0,39.4744,39.5208,39.3909,39.4094,33000.0
2012-11-02 14:00:00,42.47,42.5,42.42,42.49,34700.0,39.4001,39.428,39.3538,39.4187,34700.0
2012-11-02 14:30:00,42.48,42.48,42.25,42.3,49000.0,39.4094,39.4094,39.1961,39.2424,49000.0
2012-11-02 15:00:00,42.3,42.31,42.22,42.25,100200.0,39.2424,39.2517,39.1682,39.1961,100200.0
2012-11-02 15:30:00,42.24,42.27,42.13,42.17,205100.0,39.1868,39.2146,39.0847,39.1218,205100.0
2012-11-05 09:30:00,42.06,42.06,41.84,41.92,36700.0,39.0198,39.0198,38.8157,38.8899,36700.0
2012-11-05 10:00:00,41.94,41.94,41.84,41.9,44000.0,38.9085,38.9085,38.8157,38.8714,44000.0
2012-11-05 10:30:00,41.92,42.14,41.9,42.14,21800.0,38.8899,39.094,38.8714,39.094,21800.0
2012-11-05 11:00:00,42.15,42.25,42.14,42.23,29100.0,39.1033,39.1961,39.094,39.1775,29100.0
2012-11-05 11:30:00,42.23,42.24,42.14,42.19,20300.0,39.1775,39.1868,39.094,39.1404,20300.0
2012-11-05 12:00:00,42.19,42.26,42.18,42.2,44200.0,39.1404,39.2053,39.1311,39.1497,44200.0
2012-11-05 12:30:00,42.21,42.21,42.11,42.15,26600.0,39.1589,39.1589,39.0662,39.1033,26600.0
2012-11-05 13:00:00,42.14,42.26,42.1,42.25,38500.0,39.094,39.2053,39.0569,39.1961,38500.0
2012-11-05 13:30:00,42.25,42.28,42.24,42.26,10500.0,39.1961,39.2239,39.1868,39.2053,10500.0
2012-11-05 14:00:00,42.27,42.3,42.19,42.2,43000.0,39.2146,39.2424,39.1404,39.1497,43000.0
2012-11-05 14:30:00,42.21,42.22,42.16,42.2,36300.0,39.1589,39.1682,39.1126,39.1497,36300.0
2012-11-05 15:00:00,42.19,42.2,42.18,42.18,45700.0,39.1404,39.1497,39.1311,39.1311,45700.0
2012-11-05 15:30:00,42.18,42.23,42.15,42.17,104000.0,39.1311,39.1775,39.1033,39.1218,104000.0
2012-11-06 09:30:00,42.3,42.45,42.16,42.37,34100.0,39.2424,39.3816,39.1126,39.3074,34100.0
2012-11-06 10:00:00,42.34,42.34,42.28,42.32,28400.0,39.2795,39.2795,39.2239,39.261,28400.0
2012-11-06 10:30:00,42.3,42.42,42.26,42.33,47900.0,39.2424,39.3538,39.2053,39.2703,47900.0
2012-11-06 11:00:00,42.33,42.38,42.31,42.35,35100.0,39.2703,39.3167,39.2517,39.2888,35100.0
2012-11-06 11:30:00,42.34,42.53,42.32,42.4,65400.0,39.2795,39.4558,39.261,39.3352,65400.0
2012-11-06 12:00:00,42.4,42.5,42.36,42.43,63800.0,39.3352,39.428,39.2981,39.363,63800.0
2012-11-06 12:30:00,42.42,42.49,42.38,42.44,25700.0,39.3538,39.4187,39.3167,39.3723,25700.0
2012-11-06 13:00:00,42.43,42.5,42.4,42.49,29300.0,39.363,39.428,39.3352,39.4187,29300.0
2012-11-06 13:30:00,42.48,42.5,42.44,42.44,19600.0,39.4094,39.428,39.3723,39.3723,19600.0
2012-11-06 14:00:00,42.45,42.5,42.45,42.45,19000.0,39.3816,39.428,39.3816,39.3816,19000.0
2012-11-06 14:30:00,42.45,42.49,42.35,42.39,32200.0,39.3816,39.4187,39.2888,39.3259,32200.0
2012-11-06 15:00:00,42.4,42.4,42.25,42.26,60800.0,39.3352,39.3352,39.1961,39.2053,60800.0
2012-11-06 15:30:00,42.26,42.35,42.23,42.34,173000.0,39.2053,39.2888,39.1775,39.2795,173000.0
2012-11-07 09:30:00,41.92,41.94,41.49,41.54,45600.0,38.8899,38.9085,38.491,38.5374,45600.0
2012-11-07 10:00:00,41.51,41.6,41.36,41.49,64600.0,38.5095,38.593,38.3704,38.491,64600.0
2012-11-07 10:30:00,41.48,41.59,41.29,41.32,54300.0,38.4817,38.5838,38.3054,38.3333,54300.0
2012-11-07 11:00:00,41.33,41.43,41.2,41.23,53900.0,38.3426,38.4353,38.2219,38.2498,53900.0
2012-11-07 11:30:00,41.24,41.33,41.13,41.3,37700.0,38.2591,38.3426,38.157,38.3147,37700.0
2012-11-07 12:00:00,41.31,41.36,41.27,41.34,36500.0,38.324,38.3704,38.2869,38.3518,36500.0
2012-11-07 12:30:00,41.34,41.47,41.32,41.43,19700.0,38.3518,38.4724,38.3333,38.4353,19700.0
2012-11-07 13:00:00,41.44,41.54,41.42,41.45,26200.0,38.4446,38.5374,38.426,38.4539,26200.0
2012-11-07 13:30:00,41.45,41.54,41.45,41.49,21000.0,38.4539,38.5374,38.4539,38.491,21000.0
2012-11-07 14:00:00,41.5,41.58,41.47,41.49,41400.0,38.5003,38.5745,38.4724,38.491,41400.0
2012-11-07 14:30:00,41.49,41.5,41.42,41.49,45900.0,38.491,38.5003,38.426,38.491,45900.0
2012-11-07 15:00:00,41.49,41.49,41.37,41.45,120400.0,38.491,38.491,38.3797,38.4539,120400.0
2012-11-07 15:30:00,41.46,41.49,41.2,41.2,350800.0,38.4632,38.491,38.2219,38.2219,350800.0
2012-11-08 09:30:00,41.26,41.43,41.14,41.22,92800.0,38.2776,38.4353,38.1663,38.2405,92800.0
2012-11-08 10:00:00,41.22,41.22,40.96,40.99,68900.0,38.2405,38.2405,37.9993,38.0271,68900.0
2012-11-08 10:30:00,41.0,41.1,40.9,40.94,80200.0,38.0364,38.1292,37.9436,37.9807,80200.0
2012-11-08 11:00:00,40.94,41.01,40.84,41.01,66600.0,37.9807,38.0457,37.888,38.0457,66600.0
2012-11-08 11:30:00,41.01,41.03,40.9,41.02,56600.0,38.0457,38.0642,37.9436,38.055,56600.0
2012-11-08 12:00:00,41.02,41.03,40.9,40.92,49400.0,38.055,38.0642,37.9436,37.9622,49400.0
2012-11-08 12:30:00,40.93,40.94,40.86,40.92,57100.0,37.9715,37.9807,37.9065,37.9622,57100.0
2012-11-08 13:00:00,40.93,40.93,40.7,40.72,62200.0,37.9715,37.9715,37.7581,37.7766,62200.0
2012-11-08 13:30:00,40.72,40.93,40.69,40.93,57600.0,37.7766,37.9715,37.7488,37.9715,57600.0
2012-11-08 14:00:00,40.93,40.93,40.82,40.86,54500.0,37.9715,37.9715,37.8694,37.9065,54500.0
2012-11-08 14:30:00,40.85,40.89,40.81,40.86,76500.0,37.8972,37.9344,37.8601,37.9065,76500.0
2012-11-08 15:00:00,40.86,40.98,40.86,40.91,96500.0,37.9065,38.0179,37.9065,37.9529,96500.0
2012-11-08 15:30:00,40.9,40.92,40.61,40.61,287300.0,37.9436,37.9622,37.6746,37.6746,287300.0
2012-11-09 09:30:00,40.54,40.8,40.5,40.72,92400.0,37.6097,37.8509,37.5725,37.7766,92400.0
2012-11-09 10:00:00,40.71,41.03,40.71,41.02,72200.0,37.7674,38.0642,37.7674,38.055,72200.0
2012-11-09 10:30:00,41.02,41.14,40.94,41.1,58700.0,38.055,38.1663,37.9807,38.1292,58700.0
2012-11-09 11:00:00,41.1,41.27,41.1,41.23,53100.0,38.1292,38.2869,38.1292,38.2498,53100.0
2012-11-09 11:30:00,41.23,41.32,41.18,41.25,51800.0,38.2498,38.3333,38.2034,38.2683,51800.0
2012-11-09 12:00:00,41.26,41.4,41.26,41.4,37200.0,38.2776,38.4075,38.2776,38.4075,37200.0
2012-11-09 12:30:00,41.4,41.41,41.25,41.27,33100.0,38.4075,38.4168,38.2683,38.2869,33100.0
2012-11-09 13:00:00,41.28,41.31,41.07,41.07,54200.0,38.2962,38.324,38.1013,38.1013,54200.0
2012-11-09 13:30:00,41.08,41.2,41.03,41.18,53800.0,38.1106,38.2219,38.0642,38.2034,53800.0
2012-11-09 14:00:00,41.17,41.21,41.07,41.2,57900.0,38.1941,38.2312,38.1013,38.2219,57900.0
2012-11-09 14:30:00,41.21,41.29,41.14,41.15,52500.0,38.2312,38.3054,38.1663,38.1756,52500.0
2012-11-09 15:00:00,41.15,41.22,41.12,41.21,76300.0,38.1756,38.2405,38.1477,38.2312,76300.0
2012-11-09 15:30:00,41.21,41.26,41.07,41.15,303700.0,38.2312,38.2776,38.1013,38.1756,303700.0
2012-11-12 09:30:00,41.22,41.35,40.98,41.09,44900.0,38.2405,38.3611,38.0179,38.1199,44900.0
2012-11-12 10:00:00,41.08,41.13,41.03,41.12,57600.0,38.1106,38.157,38.0642,38.1477,57600.0
2012-11-12 10:30:00,41.12,41.16,40.98,41.01,72700.0,38.1477,38.1848,38.0179,38.0457,72700.0
2012-11-12 11:00:00,41.0,41.07,40.98,41.0,56400.0,38.0364,38.1013,38.0179,38.0364,56400.0
2012-11-12 11:30:00,41.0,41.01,40.74,40.77,74600.0,38.0364,38.0457,37.7952,37.823,74600.0
2012-11-12 12:00:00,40.78,40.85,40.71,40.78,574100.0,37.8323,37.8972,37.7674,37.8323,574100.0
2012-11-12 12:30:00,40.79,40.84,40.77,40.78,60900.0,37.8416,37.888,37.823,37.8323,60900.0
2012-11-12 13:00:00,40.79,40.98,40.78,40.94,60100.0,37.8416,38.0179,37.8323,37.9807,60100.0
2012-11-12 13:30:00,40.95,41.0,40.91,40.95,32900.0,37.99,38.0364,37.9529,37.99,32900.0
2012-11-12 14:00:00,40.96,40.98,40.91,40.94,49200.0,37.9993,38.0179,37.9529,37.9807,49200.0
2012-11-12 14:30:00,40.94,40.96,40.89,40.91,49300.0,37.9807,37.9993,37.9344,37.9529,49300.0
2012-11-12 15:00:00,40.91,40.95,40.83,40.88,94100.0,37.9529,37.99,37.8787,37.9251,94100.0
2012-11-12 15:30:00,40.89,41.09,40.89,40.98,172400.0,37.9344,38.1199,37.9344,38.0179,172400.0
2012-11-13 09:30:00,40.8,41.0,40.61,40.99,63400.0,37.8509,38.0364,37.6746,38.0271,63400.0
2012-11-13 10:00:00,40.96,41.0,40.85,40.93,57400.0,37.9993,38.0364,37.8972,37.9715,57400.0
2012-11-13 10:30:00,40.92,41.15,40.92,41.14,56600.0,37.9622,38.1756,37.9622,38.1663,56600.0
2012-11-13 11:00:00,41.13,41.19,41.04,41.06,40200.0,38.157,38.2127,38.0735,38.0921,40200.0
2012-11-13 11:30:00,41.06,41.12,40.98,41.0,44900.0,38.0921,38.1477,38.0179,38.0364,44900.0
2012-11-13 12:00:00,41.0,41.02,40.92,40.96,31100.0,38.0364,38.055,37.9622,37.9993,31100.0
2012-11-13 12:30:00,40.96,40.96,40.89,40.93,20100.0,37.9993,37.9993,37.9344,37.9715,20100.0
2012-11-13 13:00:00,40.93,41.02,40.88,41.0,22500.0,37.9715,38.055,37.9251,38.0364,22500.0
2012-11-13 13:30:00,40.98,41.04,40.94,41.03,25000.0,38.0179,38.0735,37.9807,38.0642,25000.0
2012-11-13 14:00:00,41.05,41.06,40.9,40.92,42000.0,38.0828,38.0921,37.9436,37.9622,42000.0
2012-11-13 14:30:00,40.92,40.92,40.8,40.83,37300.0,37.9622,37.9622,37.8509,37.8787,37300.0
2012-11-13 15:00:00,40.84,40.87,40.63,40.72,70000.0,37.888,37.9158,37.6931,37.7766,70000.0
2012-11-13 15:30:00,40.71,40.74,40.58,40.59,177800.0,37.7674,37.7952,37.6468,37.656,177800.0
2012-11-14 09:30:00,40.63,40.85,40.39,40.48,61300.0,37.6931,37.8972,37.4705,37.554,61300.0
2012-11-14 10:00:00,40.48,40.52,40.3,40.31,75100.0,37.554,37.5911,37.387,37.3963,75100.0
2012-11-14 10:30:00,40.31,40.35,40.12,40.22,82300.0,37.3963,37.4334,37.22,37.3128,82300.0
2012-11-14 11:00:00,40.22,40.39,40.2,40.38,51700.0,37.3128,37.4705,37.2942,37.4612,51700.0
2012-11-14 11:30:00,40.37,40.38,40.25,40.35,47100.0,37.4519,37.4612,37.3406,37.4334,47100.0
2012-11-14 12:00:00,40.36,40.37,40.23,40.29,43900.0,37.4427,37.4519,37.3221,37.3777,43900.0
2012-11-14 12:30:00,40.29,40.34,40.23,40.24,40300.0,37.3777,37.4241,37.3221,37.3313,40300.0
2012-11-14 13:00:00,40.24,40.32,40.18,40.25,31200.0,37.3313,37.4056,37.2757,37.3406,31200.0
2012-11-14 13:30:00,40.25,40.34,40.21,40.32,47700.0,37.3406,37.4241,37.3035,37.4056,47700.0
2012-11-14 14:00:00,40.33,40.39,40.13,40.26,84100.0,37.4148,37.4705,37.2293,37.3499,84100.0
2012-11-14 14:30:00,40.24,40.24,40.14,40.19,68700.0,37.3313,37.3313,37.2386,37.285,68700.0
2012-11-14 15:00:00,40.16,40.19,40.0,40.06,116600.0,37.2571,37.285,37.1087,37.1644,116600.0
2012-11-14 15:30:00,40.05,40.09,39.84,39.94,249100.0,37.1551,37.1922,36.9603,37.053,249100.0
2012-11-15 09:30:00,39.98,40.16,39.86,40.0,82700.0,37.0901,37.2571,36.9788,37.1087,82700.0
2012-11-15 10:00:00,39.96,40.17,39.88,39.98,69500.0,37.0716,37.2664,36.9974,37.0901,69500.0
2012-11-15 10:30:00,39.98,40.04,39.91,39.93,52900.0,37.0901,37.1458,37.0252,37.0437,52900.0
2012-11-15 11:00:00,39.93,39.95,39.84,39.86,64000.0,37.0437,37.0623,36.9603,36.9788,64000.0
2012-11-15 11:30:00,39.88,39.95,39.77,39.82,46200.0,36.9974,37.0623,36.8953,36.9417,46200.0
2012-11-15 12:00:00,39.81,39.83,39.72,39.75,58500.0,36.9324,36.951,36.8489,36.8768,58500.0
2012-11-15 12:30:00,39.75,39.81,39.71,39.72,57200.0,36.8768,36.9324,36.8396,36.8489,57200.0
2012-11-15 13:00:00,39.73,39.88,39.7,39.88,58400.0,36.8582,36.9974,36.8304,36.9974,58400.0
2012-11-15 13:30:00,39.89,39.97,39.84,39.88,50500.0,37.0066,37.0809,36.9603,36.9974,50500.0
2012-11-15 14:00:00,39.88,39.88,39.74,39.8,67900.0,36.9974,36.9974,36.8675,36.9231,67900.0
2012-11-15 14:30:00,39.8,39.81,39.72,39.78,77900.0,36.9231,36.9324,36.8489,36.9046,77900.0
2012-11-15 15:00:00,39.79,39.79,39.64,39.65,148500.0,36.9139,36.9139,36.7747,36.784,148500.0
2012-11-15 15:30:00,39.65,39.92,39.62,39.85,241700.0,36.784,37.0345,36.7562,36.9695,241700.0
2012-11-16 09:30:00,39.87,39.96,39.7,39.77,204800.0,36.9881,37.0716,36.8304,36.8953,204800.0
2012-11-16 10:00:00,39.76,39.77,39.57,39.71,53800.0,36.886,36.8953,36.7098,36.8396,53800.0
2012-11-16 10:30:00,39.73,39.83,39.7,39.71,67800.0,36.8582,36.951,36.8304,36.8396,67800.0
2012-11-16 11:00:00,39.71,39.83,39.69,39.71,116500.0,36.8396,36.951,36.8211,36.8396,116500.0
2012-11-16 11:30:00,39.73,40.25,39.73,40.25,138200.0,36.8582,37.3406,36.8582,37.3406,138200.0
2012-11-16 12:00:00,40.26,40.32,40.21,40.28,91000.0,37.3499,37.4056,37.3035,37.3684,91000.0
2012-11-16 12:30:00,40.28,40.34,40.09,40.13,378800.0,37.3684,37.4241,37.1922,37.2293,378800.0
2012-11-16 13:00:00,40.14,40.29,40.13,40.23,88300.0,37.2386,37.3777,37.2293,37.3221,88300.0
2012-11-16 13:30:00,40.24,40.3,40.23,40.27,110900.0,37.3313,37.387,37.3221,37.3592,110900.0
2012-11-16 14:00:00,40.26,40.27,40.15,40.24,150800.0,37.3499,37.3592,37.2478,37.3313,150800.0
2012-11-16 14:30:00,40.24,40.43,40.16,40.41,278600.0,37.3313,37.5076,37.2571,37.4891,278600.0
2012-11-16 15:00:00,40.41,40.64,40.36,40.6,177500.0,37.4891,37.7024,37.4427,37.6653,177500.0
2012-11-16 15:30:00,40.6,40.73,40.55,40.71,653300.0,37.6653,37.7859,37.6189,37.7674,653300.0
2012-11-19 09:30:00,41.14,41.25,40.93,40.99,80700.0,38.1663,38.2683,37.9715,38.0271,80700.0
2012-11-19 10:00:00,41.0,41.11,40.92,40.92,107000.0,38.0364,38.1385,37.9622,37.9622,107000.0
2012-11-19 10:30:00,40.92,40.99,40.83,40.96,50300.0,37.9622,38.0271,37.8787,37.9993,50300.0
2012-11-19 11:00:00,40.96,41.01,40.81,40.84,76300.0,37.9993,38.0457,37.8601,37.888,76300.0
2012-11-19 11:30:00,40.85,40.87,40.81,40.85,37000.0,37.8972,37.9158,37.8601,37.8972,37000.0
2012-11-19 12:00:00,40.86,40.94,40.86,40.9,33400.0,37.9065,37.9807,37.9065,37.9436,33400.0
2012-11-19 12:30:00,40.9,40.91,40.77,40.79,43000.0,37.9436,37.9529,37.823,37.8416,43000.0
2012-11-19 13:00:00,40.8,40.82,40.73,40.74,30300.0,37.8509,37.8694,37.7859,37.7952,30300.0
2012-11-19 13:30:00,40.75,40.75,40.66,40.68,54500.0,37.8045,37.8045,37.721,37.7395,54500.0
2012-11-19 14:00:00,40.69,40.76,40.67,40.72,44700.0,37.7488,37.8138,37.7303,37.7766,44700.0
2012-11-19 14:30:00,40.72,40.83,40.69,40.81,57100.0,37.7766,37.8787,37.7488,37.8601,57100.0
2012-11-19 15:00:00,40.82,40.82,40.72,40.72,99300.0,37.8694,37.8694,37.7766,37.7766,99300.0
2012-11-19 15:30:00,40.73,40.84,40.65,40.84,251600.0,37.7859,37.888,37.7117,37.888,251600.0
2012-11-20 09:30:00,40.72,40.79,40.62,40.71,50200.0,37.7766,37.8416,37.6839,37.7674,50200.0
2012-11-20 10:00:00,40.71,40.79,40.68,40.77,575200.0,37.7674,37.8416,37.7395,37.823,575200.0
2012-11-20 10:30:00,40.76,40.9,40.7,40.72,44600.0,37.8138,37.9436,37.7581,37.7766,44600.0
2012-11-20 11:00:00,40.68,40.75,40.66,40.73,24100.0,37.7395,37.8045,37.721,37.7859,24100.0
2012-11-20 11:30:00,40.74,40.74,40.69,40.7,90200.0,37.7952,37.7952,37.7488,37.7581,90200.0
2012-11-20 12:00:00,40.7,40.71,40.67,40.68,50200.0,37.7581,37.7674,37.7303,37.7395,50200.0
2012-11-20 12:30:00,40.68,40.72,40.63,40.69,21800.0,37.7395,37.7766,37.6931,37.7488,21800.0
2012-11-20 13:00:00,40.7,40.7,40.39,40.39,125800.0,37.7581,37.7581,37.4705,37.4705,125800.0
2012-11-20 13:30:00,40.39,40.53,40.39,40.49,40700.0,37.4705,37.6004,37.4705,37.5633,40700.0
2012-11-20 14:00:00,40.49,40.71,40.47,40.7,63300.0,37.5633,37.7674,37.5447,37.7581,63300.0
2012-11-20 14:30:00,40.69,40.71,40.64,40.65,51600.0,37.7488,37.7674,37.7024,37.7117,51600.0
2012-11-20 15:00:00,40.65,40.66,40.58,40.61,155100.0,37.7117,37.721,37.6468,37.6746,155100.0
2012-11-20 15:30:00,40.6,40.75,40.59,40.72,281700.0,37.6653,37.8045,37.656,37.7766,281700.0
2012-11-21 09:30:00,40.95,40.96,40.77,40.87,45900.0,37.99,37.9993,37.823,37.9158,45900.0
2012-11-21 10:00:00,40.87,40.89,40.74,40.86,37300.0,37.9158,37.9344,37.7952,37.9065,37300.0
2012-11-21 10:30:00,40.86,40.9,40.83,40.89,27400.0,37.9065,37.9436,37.8787,37.9344,27400.0
2012-11-21 11:00:00,40.89,40.91,40.72,40.74,44100.0,37.9344,37.9529,37.7766,37.7952,44100.0
2012-11-21 11:30:00,40.75,40.76,40.71,40.75,42300.0,37.8045,37.8138,37.7674,37.8045,42300.0
2012-11-21 12:00:00,40.75,40.8,40.73,40.79,47500.0,37.8045,37.8509,37.7859,37.8416,47500.0
2012-11-21 12:30:00,40.79,40.83,40.77,40.78,55000.0,37.8416,37.8787,37.823,37.8323,55000.0
2012-11-21 13:00:00,40.78,40.79,40.72,40.75,30500.0,37.8323,37.8416,37.7766,37.8045,30500.0
2012-11-21 13:30:00,40.75,40.82,40.75,40.79,36100.0,37.8045,37.8694,37.8045,37.8416,36100.0
2012-11-21 14:00:00,40.79,40.79,40.7,40.74,29800.0,37.8416,37.8416,37.7581,37.7952,29800.0
2012-11-21 14:30:00,40.75,40.77,40.72,40.73,32100.0,37.8045,37.823,37.7766,37.7859,32100.0
2012-11-21 15:00:00,40.72,40.79,40.72,40.76,46000.0,37.7766,37.8416,37.7766,37.8138,46000.0
2012-11-21 15:30:00,40.76,40.84,40.74,40.84,97400.0,37.8138,37.888,37.7952,37.888,97400.0
2012-11-23 09:30:00,41.03,41.13,40.97,41.07,31400.0,38.0642,38.157,38.0086,38.1013,31400.0
2012-11-23 10:00:00,41.06,41.13,41.0,41.07,52100.0,38.0921,38.157,38.0364,38.1013,52100.0
2012-11-23 10:30:00,41.07,41.09,41.02,41.03,25900.0,38.1013,38.1199,38.055,38.0642,25900.0
2012-11-23 11:00:00,41.05,41.05,40.99,41.0,40900.0,38.0828,38.0828,38.0271,38.0364,40900.0
2012-11-23 11:30:00,41.01,41.03,40.99,41.01,25700.0,38.0457,38.0642,38.0271,38.0457,25700.0
2012-11-23 12:00:00,41.01,41.02,40.97,41.01,40000.0,38.0457,38.055,38.0086,38.0457,40000.0
2012-11-23 12:30:00,41.01,41.3,41.0,41.29,109000.0,38.0457,38.3147,38.0364,38.3054,109000.0
2012-11-26 09:30:00,41.1,41.28,41.01,41.17,46600.0,38.1292,38.2962,38.0457,38.1941,46600.0
2012-11-26 10:00:00,41.18,41.26,41.12,41.17,31400.0,38.2034,38.2776,38.1477,38.1941,31400.0
2012-11-26 10:30:00,41.19,41.19,41.0,41.0,27100.0,38.2127,38.2127,38.0364,38.0364,27100.0
2012-11-26 11:00:00,41.0,41.01,40.9,40.96,35600.0,38.0364,38.0457,37.9436,37.9993,35600.0
2012-11-26 11:30:00,40.96,41.02,40.95,41.0,28400.0,37.9993,38.055,37.99,38.0364,28400.0
2012-11-26 12:00:00,40.99,41.04,40.95,40.95,31200.0,38.0271,38.0735,37.99,37.99,31200.0
2012-11-26 12:30:00,40.96,41.03,40.89,41.01,26100.0,37.9993,38.0642,37.9344,38.0457,26100.0
2012-11-26 13:00:00,41.0,41.04,40.95,40.95,38400.0,38.0364,38.0735,37.99,37.99,38400.0
2012-11-26 13:30:00,40.96,40.97,40.89,40.94,19700.0,37.9993,38.0086,37.9344,37.9807,19700.0
2012-11-26 14:00:00,40.93,41.02,40.93,40.93,28900.0,37.9715,38.055,37.9715,37.9715,28900.0
2012-11-26 14:30:00,40.93,41.0,40.9,40.99,31000.0,37.9715,38.0364,37.9436,38.0271,31000.0
2012-11-26 15:00:00,40.98,41.01,40.95,40.97,50400.0,38.0179,38.0457,37.99,38.0086,50400.0
2012-11-26 15:30:00,40.97,41.09,40.97,41.08,161800.0,38.0086,38.1199,38.0086,38.1106,161800.0
2012-11-27 09:30:00,41.01,41.27,41.01,41.18,21200.0,38.0457,38.2869,38.0457,38.2034,21200.0
2012-11-27 10:00:00,41.12,41.12,40.94,40.94,30100.0,38.1477,38.1477,37.9807,37.9807,30100.0
2012-11-27 10:30:00,40.93,41.0,40.89,40.94,37300.0,37.9715,38.0364,37.9344,37.9807,37300.0
2012-11-27 11:00:00,40.94,41.02,40.94,41.02,29300.0,37.9807,38.055,37.9807,38.055,29300.0
2012-11-27 11:30:00,41.02,41.15,40.97,41.12,26400.0,38.055,38.1756,38.0086,38.1477,26400.0
2012-11-27 12:00:00,41.12,41.12,40.99,40.99,28700.0,38.1477,38.1477,38.0271,38.0271,28700.0
2012-11-27 12:30:00,41.0,41.02,40.94,41.0,17500.0,38.0364,38.055,37.9807,38.0364,17500.0
2012-11-27 13:00:00,40.99,41.0,40.93,40.94,16200.0,38.0271,38.0364,37.9715,37.9807,16200.0
2012-11-27 13:30:00,40.94,41.0,40.93,40.97,13500.0,37.9807,38.0364,37.9715,38.0086,13500.0
2012-11-27 14:00:00,40.97,41.02,40.82,40.82,21200.0,38.0086,38.055,37.8694,37.8694,21200.0
2012-11-27 14:30:00,40.83,40.91,40.8,40.89,32200.0,37.8787,37.9529,37.8509,37.9344,32200.0
2012-11-27 15:00:00,40.89,40.94,40.86,40.89,34300.0,37.9344,37.9807,37.9065,37.9344,34300.0
2012-11-27 15:30:00,40.89,40.91,40.73,40.75,189000.0,37.9344,37.9529,37.7859,37.8045,189000.0
2012-11-28 09:30:00,40.53,40.86,40.34,40.52,80700.0,37.6579,37.9645,37.4814,37.6486,80700.0
2012-11-28 10:00:00,40.53,40.6,40.38,40.49,55500.0,37.6579,37.7229,37.5185,37.6207,55500.0
2012-11-28 10:30:00,40.51,40.73,40.47,40.67,40000.0,37.6393,37.8437,37.6022,37.788,40000.0
2012-11-28 11:00:00,40.69,40.76,40.59,40.7,56000.0,37.8066,37.8716,37.7137,37.8159,56000.0
2012-11-28 11:30:00,40.71,40.74,40.6,40.67,39900.0,37.8252,37.853,37.7229,37.788,39900.0
2012-11-28 12:00:00,40.66,40.88,40.53,40.86,58500.0,37.7787,37.9831,37.6579,37.9645,58500.0
2012-11-28 12:30:00,40.86,40.95,40.8,40.88,58200.0,37.9645,38.0481,37.9088,37.9831,58200.0
2012-11-28 13:00:00,40.88,40.88,40.78,40.84,66900.0,37.9831,37.9831,37.8902,37.9459,66900.0
2012-11-28 13:30:00,40.84,40.88,40.79,40.81,78400.0,37.9459,37.9831,37.8995,37.9181,78400.0
2012-11-28 14:00:00,40.81,40.83,40.74,40.78,47700.0,37.9181,37.9366,37.853,37.8902,47700.0
2012-11-28 14:30:00,40.78,40.85,40.69,40.77,75200.0,37.8902,37.9552,37.8066,37.8809,75200.0
2012-11-28 15:00:00,40.78,40.91,40.78,40.89,94500.0,37.8902,38.011,37.8902,37.9924,94500.0
2012-11-28 15:30:00,40.89,40.93,40.82,40.86,281800.0,37.9924,38.0296,37.9274,37.9645,281800.0
2012-11-29 09:30:00,40.98,41.24,40.83,40.91,49500.0,38.076,38.3176,37.9366,38.011,49500.0
2012-11-29 10:00:00,40.92,41.05,40.83,40.87,50700.0,38.0203,38.1411,37.9366,37.9738,50700.0
2012-11-29 10:30:00,40.87,40.97,40.78,40.93,36400.0,37.9738,38.0667,37.8902,38.0296,36400.0
2012-11-29 11:00:00,40.94,41.04,40.94,41.01,35500.0,38.0389,38.1318,38.0389,38.1039,35500.0
2012-11-29 11:30:00,41.01,41.02,40.72,40.73,78100.0,38.1039,38.1132,37.8344,37.8437,78100.0
2012-11-29 12:00:00,40.72,40.86,40.7,40.84,93600.0,37.8344,37.9645,37.8159,37.9459,93600.0
2012-11-29 12:30:00,40.84,40.89,40.76,40.77,31800.0,37.9459,37.9924,37.8716,37.8809,31800.0
2012-11-29 13:00:00,40.77,40.81,40.74,40.8,42300.0,37.8809,37.9181,37.853,37.9088,42300.0
2012-11-29 13:30:00,40.79,40.92,40.79,40.87,39600.0,37.8995,38.0203,37.8995,37.9738,39600.0
2012-11-29 14:00:00,40.87,40.9,40.85,40.86,37500.0,37.9738,38.0017,37.9552,37.9645,37500.0
2012-11-29 14:30:00,40.86,40.95,40.85,40.92,67500.0,37.9645,38.0481,37.9552,38.0203,67500.0
2012-11-29 15:00:00,40.92,40.94,40.8,40.87,126200.0,38.0203,38.0389,37.9088,37.9738,126200.0
2012-11-29 15:30:00,40.87,41.02,40.81,40.96,214800.0,37.9738,38.1132,37.9181,38.0574,214800.0
2012-11-30 09:30:00,40.92,41.03,40.72,40.8,76700.0,38.0203,38.1225,37.8344,37.9088,76700.0
2012-11-30 10:00:00,40.79,41.0,40.79,40.86,138800.0,37.8995,38.0946,37.8995,37.9645,138800.0
2012-11-30 10:30:00,40.85,40.9,40.79,40.84,67300.0,37.9552,38.0017,37.8995,37.9459,67300.0
2012-11-30 11:00:00,40.84,40.93,40.83,40.87,60900.0,37.9459,38.0296,37.9366,37.9738,60900.0
2012-11-30 11:30:00,40.86,40.89,40.78,40.86,64400.0,37.9645,37.9924,37.8902,37.9645,64400.0
2012-11-30 12:00:00,40.87,40.93,40.86,40.92,34400.0,37.9738,38.0296,37.9645,38.0203,34400.0
2012-11-30 12:30:00,40.93,40.96,40.85,40.88,46000.0,38.0296,38.0574,37.9552,37.9831,46000.0
2012-11-30 13:00:00,40.88,40.92,40.85,40.89,47700.0,37.9831,38.0203,37.9552,37.9924,47700.0
2012-11-30 13:30:00,40.87,40.9,40.81,40.84,46200.0,37.9738,38.0017,37.9181,37.9459,46200.0
2012-11-30 14:00:00,40.84,40.92,40.83,40.9,39400.0,37.9459,38.0203,37.9366,38.0017,39400.0
2012-11-30 14:30:00,40.9,40.9,40.79,40.79,67900.0,38.0017,38.0017,37.8995,37.8995,67900.0
2012-11-30 15:00:00,40.79,40.82,40.72,40.78,102600.0,37.8995,37.9274,37.8344,37.8902,102600.0
2012-11-30 15:30:00,40.78,40.96,40.77,40.9,199200.0,37.8902,38.0574,37.8809,38.0017,199200.0
2012-12-03 09:30:00,41.02,41.18,40.92,41.09,64500.0,38.1132,38.2618,38.0203,38.1782,64500.0
2012-12-03 10:00:00,41.05,41.07,40.91,40.97,73200.0,38.1411,38.1596,38.011,38.0667,73200.0
2012-12-03 10:30:00,40.97,41.0,40.84,40.92,57800.0,38.0667,38.0946,37.9459,38.0203,57800.0
2012-12-03 11:00:00,40.92,41.02,40.88,40.99,78800.0,38.0203,38.1132,37.9831,38.0853,78800.0
2012-12-03 11:30:00,40.99,41.02,40.96,41.0,87400.0,38.0853,38.1132,38.0574,38.0946,87400.0
2012-12-03 12:00:00,40.99,41.02,40.96,40.98,52100.0,38.0853,38.1132,38.0574,38.076,52100.0
2012-12-03 12:30:00,40.99,41.01,40.96,41.0,44100.0,38.0853,38.1039,38.0574,38.0946,44100.0
2012-12-03 13:00:00,40.98,41.0,40.93,40.98,49900.0,38.076,38.0946,38.0296,38.076,49900.0
2012-12-03 13:30:00,40.97,41.0,40.92,41.0,70600.0,38.0667,38.0946,38.0203,38.0946,70600.0
2012-12-03 14:00:00,40.99,41.02,40.96,40.98,93600.0,38.0853,38.1132,38.0574,38.076,93600.0
2012-12-03 14:30:00,40.97,41.0,40.94,41.0,65500.0,38.0667,38.0946,38.0389,38.0946,65500.0
2012-12-03 15:00:00,41.0,41.01,40.76,40.82,198900.0,38.0946,38.1039,37.8716,37.9274,198900.0
2012-12-03 15:30:00,40.83,40.91,40.71,40.72,380100.0,37.9366,38.011,37.8252,37.8344,380100.0
2012-12-04 09:30:00,40.77,40.96,40.66,40.87,71600.0,37.8809,38.0574,37.7787,37.9738,71600.0
2012-12-04 10:00:00,40.88,41.05,40.86,40.88,65800.0,37.9831,38.1411,37.9645,37.9831,65800.0
2012-12-04 10:30:00,40.88,40.96,40.86,40.96,51600.0,37.9831,38.0574,37.9645,38.0574,51600.0
2012-12-04 11:00:00,40.95,41.0,40.93,40.94,76900.0,38.0481,38.0946,38.0296,38.0389,76900.0
2012-12-04 11:30:00,40.94,41.02,40.93,40.95,54700.0,38.0389,38.1132,38.0296,38.0481,54700.0
2012-12-04 12:00:00,40.95,40.96,40.82,40.89,78000.0,38.0481,38.0574,37.9274,37.9924,78000.0
2012-12-04 12:30:00,40.88,40.98,40.84,40.95,45300.0,37.9831,38.076,37.9459,38.0481,45300.0
2012-12-04 13:00:00,40.95,40.95,40.84,40.93,44500.0,38.0481,38.0481,37.9459,38.0296,44500.0
2012-12-04 13:30:00,40.92,40.98,40.87,40.94,45200.0,38.0203,38.076,37.9738,38.0389,45200.0
2012-12-04 14:00:00,40.95,40.99,40.87,40.91,33900.0,38.0481,38.0853,37.9738,38.011,33900.0
2012-12-04 14:30:00,40.9,40.95,40.89,40.91,31400.0,38.0017,38.0481,37.9924,38.011,31400.0
2012-12-04 15:00:00,40.91,41.09,40.9,40.99,216800.0,38.011,38.1782,38.0017,38.0853,216800.0
2012-12-04 15:30:00,40.99,41.0,40.9,40.94,129800.0,38.0853,38.0946,38.0017,38.0389,129800.0
2012-12-05 09:30:00,41.0,41.21,40.83,41.16,72900.0,38.0946,38.2897,37.9366,38.2433,72900.0
2012-12-05 10:00:00,41.15,41.31,41.12,41.19,135600.0,38.234,38.3826,38.2061,38.2711,135600.0
2012-12-05 10:30:00,41.19,41.28,41.13,41.21,41600.0,38.2711,38.3548,38.2154,38.2897,41600.0
2012-12-05 11:00:00,41.19,41.2,41.08,41.17,72900.0,38.2711,38.2804,38.1689,38.2526,72900.0
2012-12-05 11:30:00,41.17,41.28,41.14,41.25,94100.0,38.2526,38.3548,38.2247,38.3269,94100.0
2012-12-05 12:00:00,41.25,41.33,41.19,41.2,73800.0,38.3269,38.4012,38.2711,38.2804,73800.0
2012-12-05 12:30:00,41.21,41.25,41.19,41.2,63800.0,38.2897,38.3269,38.2711,38.2804,63800.0
2012-12-05 13:00:00,41.2,41.27,41.13,41.13,54600.0,38.2804,38.3455,38.2154,38.2154,54600.0
2012-12-05 13:30:00,41.13,41.18,41.08,41.08,47000.0,38.2154,38.2618,38.1689,38.1689,47000.0
2012-12-05 14:00:00,41.09,41.19,41.09,41.13,40300.0,38.1782,38.2711,38.1782,38.2154,40300.0
2012-12-05 14:30:00,41.13,41.2,41.13,41.14,75700.0,38.2154,38.2804,38.2154,38.2247,75700.0
2012-12-05 15:00:00,41.15,41.22,41.12,41.18,81400.0,38.234,38.299,38.2061,38.2618,81400.0
2012-12-05 15:30:00,41.16,41.18,40.99,41.01,181600.0,38.2433,38.2618,38.0853,38.1039,181600.0
2012-12-06 09:30:00,41.13,41.39,41.04,41.3,85200.0,38.2154,38.457,38.1318,38.3733,85200.0
2012-12-06 10:00:00,41.3,41.33,41.14,41.17,50300.0,38.3733,38.4012,38.2247,38.2526,50300.0
2012-12-06 10:30:00,41.17,41.19,41.13,41.14,32500.0,38.2526,38.2711,38.2154,38.2247,32500.0
2012-12-06 11:00:00,41.15,41.21,41.13,41.17,36500.0,38.234,38.2897,38.2154,38.2526,36500.0
2012-12-06 11:30:00,41.18,41.2,41.1,41.11,31000.0,38.2618,38.2804,38.1875,38.1968,31000.0
2012-12-06 12:00:00,41.11,41.13,41.08,41.12,34900.0,38.1968,38.2154,38.1689,38.2061,34900.0
2012-12-06 12:30:00,41.11,41.16,41.09,41.09,29900.0,38.1968,38.2433,38.1782,38.1782,29900.0
2012-12-06 13:00:00,41.09,41.21,41.09,41.18,36700.0,38.1782,38.2897,38.1782,38.2618,36700.0
2012-12-06 13:30:00,41.17,41.26,41.17,41.17,44700.0,38.2526,38.3362,38.2526,38.2526,44700.0
2012-12-06 14:00:00,41.18,41.18,41.13,41.17,52500.0,38.2618,38.2618,38.2154,38.2526,52500.0
2012-12-06 14:30:00,41.16,41.21,41.14,41.18,78100.0,38.2433,38.2897,38.2247,38.2618,78100.0
2012-12-06 15:00:00,41.18,41.24,41.17,41.23,106200.0,38.2618,38.3176,38.2526,38.3083,106200.0
2012-12-06 15:30:00,41.22,41.27,41.19,41.25,176500.0,38.299,38.3455,38.2711,38.3269,176500.0
2012-12-07 09:30:00,41.45,41.49,41.28,41.33,45400.0,38.5127,38.5499,38.3548,38.4012,45400.0
2012-12-07 10:00:00,41.34,41.38,41.25,41.29,57200.0,38.4105,38.4477,38.3269,38.364,57200.0
2012-12-07 10:30:00,41.29,41.3,41.21,41.25,75000.0,38.364,38.3733,38.2897,38.3269,75000.0
2012-12-07 11:00:00,41.24,41.26,41.15,41.19,80200.0,38.3176,38.3362,38.234,38.2711,80200.0
2012-12-07 11:30:00,41.19,41.23,41.14,41.17,109200.0,38.2711,38.3083,38.2247,38.2526,109200.0
2012-12-07 12:00:00,41.17,41.23,41.16,41.2,63900.0,38.2526,38.3083,38.2433,38.2804,63900.0
2012-12-07 12:30:00,41.19,41.19,41.14,41.16,57400.0,38.2711,38.2711,38.2247,38.2433,57400.0
2012-12-07 13:00:00,41.18,41.23,41.14,41.14,72100.0,38.2618,38.3083,38.2247,38.2247,72100.0
2012-12-07 13:30:00,41.15,41.16,41.05,41.07,71800.0,38.234,38.2433,38.1411,38.1596,71800.0
2012-12-07 14:00:00,41.07,41.07,41.03,41.04,74500.0,38.1596,38.1596,38.1225,38.1318,74500.0
2012-12-07 14:30:00,41.04,41.1,41.0,41.07,127900.0,38.1318,38.1875,38.0946,38.1596,127900.0
2012-12-07 15:00:00,41.08,41.17,41.06,41.17,107300.0,38.1689,38.2526,38.1503,38.2526,107300.0
2012-12-07 15:30:00,41.17,41.3,41.13,41.28,213500.0,38.2526,38.3733,38.2154,38.3548,213500.0
2012-12-10 09:30:00,42.04,42.04,41.09,41.12,85500.0,39.0609,39.0609,38.1782,38.2061,85500.0
2012-12-10 10:00:00,41.12,41.21,41.1,41.13,90900.0,38.2061,38.2897,38.1875,38.2154,90900.0
2012-12-10 10:30:00,41.13,41.17,41.07,41.14,68400.0,38.2154,38.2526,38.1596,38.2247,68400.0
2012-12-10 11:00:00,41.14,41.17,41.1,41.16,53600.0,38.2247,38.2526,38.1875,38.2433,53600.0
2012-12-10 11:30:00,41.16,41.2,41.14,41.18,46900.0,38.2433,38.2804,38.2247,38.2618,46900.0
2012-12-10 12:00:00,41.17,41.2,41.15,41.18,99400.0,38.2526,38.2804,38.234,38.2618,99400.0
2012-12-10 12:30:00,41.19,41.19,41.15,41.16,43700.0,38.2711,38.2711,38.234,38.2433,43700.0
2012-12-10 13:00:00,41.16,41.22,41.14,41.15,49300.0,38.2433,38.299,38.2247,38.234,49300.0
2012-12-10 13:30:00,41.14,41.17,41.12,41.16,31400.0,38.2247,38.2526,38.2061,38.2433,31400.0
2012-12-10 14:00:00,41.15,41.16,41.1,41.12,52800.0,38.234,38.2433,38.1875,38.2061,52800.0
2012-12-10 14:30:00,41.11,41.12,41.07,41.07,59900.0,38.1968,38.2061,38.1596,38.1596,59900.0
2012-12-10 15:00:00,41.07,41.09,41.06,41.08,82900.0,38.1596,38.1782,38.1503,38.1689,82900.0
2012-12-10 15:30:00,41.08,41.1,41.04,41.05,216900.0,38.1689,38.1875,38.1318,38.1411,216900.0
2012-12-11 09:30:00,41.29,41.39,41.2,41.37,100900.0,38.364,38.457,38.2804,38.4384,100900.0
2012-12-11 10:00:00,41.38,41.4,41.29,41.3,115100.0,38.4477,38.4663,38.364,38.3733,115100.0
2012-12-11 10:30:00,41.3,41.41,41.3,41.37,215800.0,38.3733,38.4755,38.3733,38.4384,215800.0
2012-12-11 11:00:00,41.37,41.47,41.33,41.41,113200.0,38.4384,38.5313,38.4012,38.4755,113200.0
2012-12-11 11:30:00,41.41,41.42,41.37,41.4,43600.0,38.4755,38.4848,38.4384,38.4663,43600.0
2012-12-11 12:00:00,41.4,41.43,41.35,41.38,85400.0,38.4663,38.4941,38.4198,38.4477,85400.0
2012-12-11 12:30:00,41.38,41.43,41.32,41.4,79600.0,38.4477,38.4941,38.3919,38.4663,79600.0
2012-12-11 13:00:00,41.41,41.42,41.38,41.39,74800.0,38.4755,38.4848,38.4477,38.457,74800.0
2012-12-11 13:30:00,41.39,41.44,41.39,41.41,78300.0,38.457,38.5034,38.457,38.4755,78300.0
2012-12-11 14:00:00,41.4,41.41,41.37,41.4,58100.0,38.4663,38.4755,38.4384,38.4663,58100.0
2012-12-11 14:30:00,41.39,41.4,41.34,41.37,84600.0,38.457,38.4663,38.4105,38.4384,84600.0
2012-12-11 15:00:00,41.37,41.37,41.31,41.37,120300.0,38.4384,38.4384,38.3826,38.4384,120300.0
2012-12-11 15:30:00,41.36,41.5,41.35,41.49,285800.0,38.4291,38.5592,38.4198,38.5499,285800.0
2012-12-12 09:30:00,41.63,41.7,41.52,41.62,58700.0,38.68,38.745,38.5778,38.6707,58700.0
2012-12-12 10:00:00,41.61,41.65,41.55,41.57,38500.0,38.6614,38.6985,38.6056,38.6242,38500.0
2012-12-12 10:30:00,41.59,41.59,41.52,41.58,20600.0,38.6428,38.6428,38.5778,38.6335,20600.0
2012-12-12 11:00:00,41.57,41.61,41.52,41.57,38800.0,38.6242,38.6614,38.5778,38.6242,38800.0
2012-12-12 11:30:00,41.56,41.6,41.54,41.57,37400.0,38.6149,38.6521,38.5963,38.6242,37400.0
2012-12-12 12:00:00,41.57,41.62,41.57,41.57,34600.0,38.6242,38.6707,38.6242,38.6242,34600.0
2012-12-12 12:30:00,41.61,41.73,41.48,41.72,87200.0,38.6614,38.7729,38.5406,38.7636,87200.0
2012-12-12 13:00:00,41.73,41.77,41.69,41.72,76600.0,38.7729,38.81,38.7357,38.7636,76600.0
2012-12-12 13:30:00,41.71,41.73,41.65,41.68,42500.0,38.7543,38.7729,38.6985,38.7264,42500.0
2012-12-12 14:00:00,41.69,41.69,41.55,41.58,37800.0,38.7357,38.7357,38.6056,38.6335,37800.0
2012-12-12 14:30:00,41.58,41.67,41.55,41.6,68100.0,38.6335,38.7171,38.6056,38.6521,68100.0
2012-12-12 15:00:00,41.6,41.6,41.45,41.46,49000.0,38.6521,38.6521,38.5127,38.522,49000.0
2012-12-12 15:30:00,41.46,41.49,41.39,41.45,96700.0,38.522,38.5499,38.457,38.5127,96700.0
2012-12-13 09:30:00,41.4,41.44,41.17,41.27,55700.0,38.4663,38.5034,38.2526,38.3455,55700.0
2012-12-13 10:00:00,41.28,41.33,41.19,41.2,59400.0,38.3548,38.4012,38.2711,38.2804,59400.0
2012-12-13 10:30:00,41.21,41.23,41.07,41.08,56500.0,38.2897,38.3083,38.1596,38.1689,56500.0
2012-12-13 11:00:00,41.08,41.1,40.98,41.04,48500.0,38.1689,38.1875,38.076,38.1318,48500.0
2012-12-13 11:30:00,41.04,41.11,41.03,41.06,21000.0,38.1318,38.1968,38.1225,38.1503,21000.0
2012-12-13 12:00:00,41.06,41.06,40.97,40.97,25900.0,38.1503,38.1503,38.0667,38.0667,25900.0
2012-12-13 12:30:00,40.98,41.01,40.94,40.95,23300.0,38.076,38.1039,38.0389,38.0481,23300.0
2012-12-13 13:00:00,40.95,40.98,40.87,40.94,27200.0,38.0481,38.076,37.9738,38.0389,27200.0
2012-12-13 13:30:00,40.94,40.95,40.83,40.88,24800.0,38.0389,38.0481,37.9366,37.9831,24800.0
2012-12-13 14:00:00,40.88,40.92,40.8,40.92,39100.0,37.9831,38.0203,37.9088,38.0203,39100.0
2012-12-13 14:30:00,40.92,40.98,40.89,40.98,62200.0,38.0203,38.076,37.9924,38.076,62200.0
2012-12-13 15:00:00,40.98,40.99,40.91,40.95,64900.0,38.076,38.0853,38.011,38.0481,64900.0
2012-12-13 15:30:00,40.95,41.08,40.93,40.99,183900.0,38.0481,38.1689,38.0296,38.0853,183900.0
2012-12-14 09:30:00,40.96,41.09,40.72,40.73,50300.0,38.0574,38.1782,37.8344,37.8437,50300.0
2012-12-14 10:00:00,40.75,40.75,40.64,40.67,45900.0,37.8623,37.8623,37.7601,37.788,45900.0
2012-12-14 10:30:00,40.67,40.7,40.59,40.64,61400.0,37.788,37.8159,37.7137,37.7601,61400.0
2012-12-14 11:00:00,40.63,40.75,40.6,40.75,61500.0,37.7508,37.8623,37.7229,37.8623,61500.0
2012-12-14 11:30:00,40.75,40.79,40.73,40.75,118100.0,37.8623,37.8995,37.8437,37.8623,118100.0
2012-12-14 12:00:00,40.75,40.79,40.75,40.78,36600.0,37.8623,37.8995,37.8623,37.8902,36600.0
2012-12-14 12:30:00,40.77,40.8,40.72,40.74,33700.0,37.8809,37.9088,37.8344,37.853,33700.0
2012-12-14 13:00:00,40.74,40.75,40.71,40.73,23700.0,37.853,37.8623,37.8252,37.8437,23700.0
2012-12-14 13:30:00,40.73,40.79,40.6,40.78,55500.0,37.8437,37.8995,37.7229,37.8902,55500.0
2012-12-14 14:00:00,40.77,40.79,40.73,40.75,44000.0,37.8809,37.8995,37.8437,37.8623,44000.0
2012-12-14 14:30:00,40.74,40.78,40.69,40.7,35000.0,37.853,37.8902,37.8066,37.8159,35000.0
2012-12-14 15:00:00,40.7,40.75,40.63,40.64,86800.0,37.8159,37.8623,37.7508,37.7601,86800.0
2012-12-14 15:30:00,40.63,40.69,40.62,40.66,176600.0,37.7508,37.8066,37.7415,37.7787,176600.0
2012-12-17 09:30:00,40.9,41.05,40.76,41.01,78700.0,38.0017,38.1411,37.8716,38.1039,78700.0
2012-12-17 10:00:00,41.01,41.04,40.93,40.94,34900.0,38.1039,38.1318,38.0296,38.0389,34900.0
2012-12-17 10:30:00,40.93,41.03,40.93,40.98,39800.0,38.0296,38.1225,38.0296,38.076,39800.0
2012-12-17 11:00:00,40.97,41.05,40.95,41.01,23800.0,38.0667,38.1411,38.0481,38.1039,23800.0
2012-12-17 11:30:00,41.0,41.08,40.99,41.02,61800.0,38.0946,38.1689,38.0853,38.1132,61800.0
2012-12-17 12:00:00,41.01,41.08,41.01,41.07,32200.0,38.1039,38.1689,38.1039,38.1596,32200.0
2012-12-17 12:30:00,41.07,41.08,41.04,41.05,29200.0,38.1596,38.1689,38.1318,38.1411,29200.0
2012-12-17 13:00:00,41.05,41.07,41.02,41.04,31900.0,38.1411,38.1596,38.1132,38.1318,31900.0
2012-12-17 13:30:00,41.04,41.05,40.88,40.88,40900.0,38.1318,38.1411,37.9831,37.9831,40900.0
2012-12-17 14:00:00,40.89,40.91,40.8,40.83,45100.0,37.9924,38.011,37.9088,37.9366,45100.0
2012-12-17 14:30:00,40.83,40.86,40.8,40.83,45000.0,37.9366,37.9645,37.9088,37.9366,45000.0
2012-12-17 15:00:00,40.84,40.89,40.84,40.86,56600.0,37.9459,37.9924,37.9459,37.9645,56600.0
2012-12-17 15:30:00,40.86,41.03,40.84,41.02,255200.0,37.9645,38.1225,37.9459,38.1132,255200.0
2012-12-18 09:30:00,41.12,41.28,40.98,41.13,79900.0,38.2061,38.3548,38.076,38.2154,79900.0
2012-12-18 10:00:00,41.11,41.39,41.1,41.32,116200.0,38.1968,38.457,38.1875,38.3919,116200.0
2012-12-18 10:30:00,41.33,41.42,41.3,41.4,106500.0,38.4012,38.4848,38.3733,38.4663,106500.0
2012-12-18 11:00:00,41.39,41.48,41.39,41.42,65500.0,38.457,38.5406,38.457,38.4848,65500.0
2012-12-18 11:30:00,41.42,41.45,41.41,41.42,42800.0,38.4848,38.5127,38.4755,38.4848,42800.0
2012-12-18 12:00:00,41.42,41.49,41.42,41.47,63600.0,38.4848,38.5499,38.4848,38.5313,63600.0
2012-12-18 12:30:00,41.47,41.62,41.47,41.56,90400.0,38.5313,38.6707,38.5313,38.6149,90400.0
2012-12-18 13:00:00,41.55,41.59,41.5,41.53,51300.0,38.6056,38.6428,38.5592,38.587,51300.0
2012-12-18 13:30:00,41.53,41.59,41.51,41.54,50000.0,38.587,38.6428,38.5685,38.5963,50000.0
2012-12-18 14:00:00,41.55,41.58,41.45,41.45,53000.0,38.6056,38.6335,38.5127,38.5127,53000.0
2012-12-18 14:30:00,41.45,41.51,41.44,41.46,52200.0,38.5127,38.5685,38.5034,38.522,52200.0
2012-12-18 15:00:00,41.47,41.56,41.46,41.49,74800.0,38.5313,38.6149,38.522,38.5499,74800.0
2012-12-18 15:30:00,41.49,41.67,41.47,41.63,231800.0,38.5499,38.7171,38.5313,38.68,231800.0
2012-12-19 09:30:00,41.64,41.71,41.54,41.62,35900.0,38.6892,38.7543,38.5963,38.6707,35900.0
2012-12-19 10:00:00,41.62,41.62,41.5,41.55,40300.0,38.6707,38.6707,38.5592,38.6056,40300.0
2012-12-19 10:30:00,41.55,41.59,41.5,41.53,58000.0,38.6056,38.6428,38.5592,38.587,58000.0
2012-12-19 11:00:00,41.53,41.59,41.49,41.51,43200.0,38.587,38.6428,38.5499,38.5685,43200.0
2012-12-19 11:30:00,41.51,41.54,41.45,41.47,44300.0,38.5685,38.5963,38.5127,38.5313,44300.0
2012-12-19 12:00:00,41.47,41.48,41.4,41.43,47800.0,38.5313,38.5406,38.4663,38.4941,47800.0
2012-12-19 12:30:00,41.43,41.47,41.39,41.42,50800.0,38.4941,38.5313,38.457,38.4848,50800.0
2012-12-19 13:00:00,41.42,41.44,41.36,41.43,40500.0,38.4848,38.5034,38.4291,38.4941,40500.0
2012-12-19 13:30:00,41.42,41.42,41.33,41.4,44700.0,38.4848,38.4848,38.4012,38.4663,44700.0
2012-12-19 14:00:00,41.4,41.4,41.29,41.31,53000.0,38.4663,38.4663,38.364,38.3826,53000.0
2012-12-19 14:30:00,41.31,41.35,41.26,41.31,51100.0,38.3826,38.4198,38.3362,38.3826,51100.0
2012-12-19 15:00:00,41.3,41.33,41.22,41.27,92200.0,38.3733,38.4012,38.299,38.3455,92200.0
2012-12-19 15:30:00,41.26,41.32,41.17,41.17,170300.0,38.3362,38.3919,38.2526,38.2526,170300.0
2012-12-20 09:30:00,41.21,41.39,41.01,41.02,77300.0,38.2897,38.457,38.1039,38.1132,77300.0
2012-12-20 10:00:00,41.02,41.25,41.0,41.18,102700.0,38.1132,38.3269,38.0946,38.2618,102700.0
2012-12-20 10:30:00,41.18,41.22,41.13,41.14,97600.0,38.2618,38.299,38.2154,38.2247,97600.0
2012-12-20 11:00:00,41.14,41.15,41.05,41.05,68600.0,38.2247,38.234,38.1411,38.1411,68600.0
2012-12-20 11:30:00,41.05,41.16,41.04,41.1,58000.0,38.1411,38.2433,38.1318,38.1875,58000.0
2012-12-20 12:00:00,41.1,41.13,41.06,41.09,64700.0,38.1875,38.2154,38.1503,38.1782,64700.0
2012-12-20 12:30:00,41.09,41.12,41.02,41.03,89900.0,38.1782,38.2061,38.1132,38.1225,89900.0
2012-12-20 13:00:00,41.03,41.04,40.94,40.98,90600.0,38.1225,38.1318,38.0389,38.076,90600.0
2012-12-20 13:30:00,40.98,41.14,40.97,41.13,105500.0,38.076,38.2247,38.0667,38.2154,105500.0
2012-12-20 14:00:00,41.13,41.15,41.1,41.13,81200.0,38.2154,38.234,38.1875,38.2154,81200.0
2012-12-20 14:30:00,41.12,41.16,41.12,41.13,71900.0,38.2061,38.2433,38.2061,38.2154,71900.0
2012-12-20 15:00:00,41.13,41.14,41.05,41.06,73400.0,38.2154,38.2247,38.1411,38.1503,73400.0
2012-12-20 15:30:00,41.06,41.25,41.05,41.24,212900.0,38.1503,38.3269,38.1411,38.3176,212900.0
2012-12-21 09:30:00,41.04,41.1,40.71,40.77,645900.0,38.1318,38.1875,37.8252,37.8809,645900.0
2012-12-21 10:00:00,40.8,40.92,40.74,40.88,86400.0,37.9088,38.0203,37.853,37.9831,86400.0
2012-12-21 10:30:00,40.88,40.9,40.69,40.7,115500.0,37.9831,38.0017,37.8066,37.8159,115500.0
2012-12-21 11:00:00,40.72,40.72,40.54,40.63,69900.0,37.8344,37.8344,37.6672,37.7508,69900.0
2012-12-21 11:30:00,40.62,40.67,40.53,40.67,70100.0,37.7415,37.788,37.6579,37.788,70100.0
2012-12-21 12:00:00,40.66,40.79,40.66,40.74,63800.0,37.7787,37.8995,37.7787,37.853,63800.0
2012-12-21 12:30:00,40.74,40.83,40.69,40.82,103600.0,37.853,37.9366,37.8066,37.9274,103600.0
2012-12-21 13:00:00,40.82,40.87,40.76,40.81,53300.0,37.9274,37.9738,37.8716,37.9181,53300.0
2012-12-21 13:30:00,40.81,40.91,40.8,40.91,51800.0,37.9181,38.011,37.9088,38.011,51800.0
2012-12-21 14:00:00,40.91,41.0,40.89,40.89,38400.0,38.011,38.0946,37.9924,37.9924,38400.0
2012-12-21 14:30:00,40.88,40.93,40.87,40.88,67200.0,37.9831,38.0296,37.9738,37.9831,67200.0
2012-12-21 15:00:00,40.89,40.93,40.87,40.93,69300.0,37.9924,38.0296,37.9738,38.0296,69300.0
2012-12-21 15:30:00,40.92,41.04,40.87,40.9,299100.0,38.0203,38.1318,37.9738,38.0017,299100.0
2012-12-24 09:30:00,40.89,40.95,40.67,40.74,48000.0,37.9924,38.0481,37.788,37.853,48000.0
2012-12-24 10:00:00,40.74,40.75,40.68,40.72,43200.0,37.853,37.8623,37.7973,37.8344,43200.0
2012-12-24 10:30:00,40.73,40.87,40.72,40.85,37300.0,37.8437,37.9738,37.8344,37.9552,37300.0
2012-12-24 11:00:00,40.84,40.84,40.78,40.8,15400.0,37.9459,37.9459,37.8902,37.9088,15400.0
2012-12-24 11:30:00,40.8,40.81,40.66,40.67,68400.0,37.9088,37.9181,37.7787,37.788,68400.0
2012-12-24 12:00:00,40.68,40.72,40.66,40.72,24800.0,37.7973,37.8344,37.7787,37.8344,24800.0
2012-12-24 12:30:00,40.72,40.75,40.69,40.72,78900.0,37.8344,37.8623,37.8066,37.8344,78900.0
2012-12-26 09:30:00,40.81,40.89,40.69,40.72,45600.0,37.9181,37.9924,37.8066,37.8344,45600.0
2012-12-26 10:00:00,40.73,40.8,40.68,40.73,50000.0,37.8437,37.9088,37.7973,37.8437,50000.0
2012-12-26 10:30:00,40.73,40.75,40.66,40.66,47500.0,37.8437,37.8623,37.7787,37.7787,47500.0
2012-12-26 11:00:00,40.67,40.68,40.59,40.63,65700.0,37.788,37.7973,37.7137,37.7508,65700.0
2012-12-26 11:30:00,40.61,40.65,40.53,40.54,46800.0,37.7322,37.7694,37.6579,37.6672,46800.0
2012-12-26 12:00:00,40.54,40.57,40.5,40.53,44900.0,37.6672,37.6951,37.63,37.6579,44900.0
2012-12-26 12:30:00,40.53,40.55,40.5,40.55,43700.0,37.6579,37.6765,37.63,37.6765,43700.0
2012-12-26 13:00:00,40.54,40.55,40.52,40.53,37800.0,37.6672,37.6765,37.6486,37.6579,37800.0
2012-12-26 13:30:00,40.53,40.54,40.49,40.49,47400.0,37.6579,37.6672,37.6207,37.6207,47400.0
2012-12-26 14:00:00,40.5,40.57,40.43,40.45,66900.0,37.63,37.6951,37.565,37.5836,66900.0
2012-12-26 14:30:00,40.46,40.63,40.42,40.59,40400.0,37.5929,37.7508,37.5557,37.7137,40400.0
2012-12-26 15:00:00,40.59,40.64,40.57,40.62,34900.0,37.7137,37.7601,37.6951,37.7415,34900.0
2012-12-26 15:30:00,40.6,40.61,40.52,40.55,79700.0,37.7229,37.7322,37.6486,37.6765,79700.0
2012-12-27 09:30:00,40.59,40.73,40.56,40.61,32600.0,37.7137,37.8437,37.6858,37.7322,32600.0
2012-12-27 10:00:00,40.57,40.6,40.32,40.42,69500.0,37.6951,37.7229,37.4628,37.5557,69500.0
2012-12-27 10:30:00,40.43,40.47,40.32,40.35,46300.0,37.565,37.6022,37.4628,37.4907,46300.0
2012-12-27 11:00:00,40.36,40.37,40.22,40.31,37700.0,37.5,37.5092,37.3699,37.4535,37700.0
2012-12-27 11:30:00,40.32,40.38,40.31,40.38,32300.0,37.4628,37.5185,37.4535,37.5185,32300.0
2012-12-27 12:00:00,40.38,40.38,40.3,40.3,28400.0,37.5185,37.5185,37.4442,37.4442,28400.0
2012-12-27 12:30:00,40.29,40.32,40.21,40.32,34400.0,37.4349,37.4628,37.3606,37.4628,34400.0
2012-12-27 13:00:00,40.31,40.39,40.27,40.28,25700.0,37.4535,37.5278,37.4163,37.4256,25700.0
2012-12-27 13:30:00,40.29,40.33,40.26,40.32,30300.0,37.4349,37.4721,37.407,37.4628,30300.0
2012-12-27 14:00:00,40.32,40.34,40.26,40.26,30700.0,37.4628,37.4814,37.407,37.407,30700.0
2012-12-27 14:30:00,40.27,40.5,40.24,40.43,67500.0,37.4163,37.63,37.3885,37.565,67500.0
2012-12-27 15:00:00,40.44,40.53,40.4,40.48,97300.0,37.5743,37.6579,37.5371,37.6114,97300.0
2012-12-27 15:30:00,40.48,40.58,40.48,40.5,183100.0,37.6114,37.7044,37.6114,37.63,183100.0
2012-12-28 09:30:00,40.23,40.33,40.08,40.21,44400.0,37.3792,37.4721,37.2398,37.3606,44400.0
2012-12-28 10:00:00,40.22,40.34,40.2,40.29,50900.0,37.3699,37.4814,37.3513,37.4349,50900.0
2012-12-28 10:30:00,40.28,40.46,40.27,40.4,66600.0,37.4256,37.5929,37.4163,37.5371,66600.0
2012-12-28 11:00:00,40.4,40.5,40.36,40.47,69800.0,37.5371,37.63,37.5,37.6022,69800.0
2012-12-28 11:30:00,40.47,40.5,40.45,40.48,32400.0,37.6022,37.63,37.5836,37.6114,32400.0
2012-12-28 12:00:00,40.49,40.52,40.45,40.52,20500.0,37.6207,37.6486,37.5836,37.6486,20500.0
2012-12-28 12:30:00,40.51,40.51,40.44,40.47,18800.0,37.6393,37.6393,37.5743,37.6022,18800.0
2012-12-28 13:00:00,40.47,40.48,40.36,40.37,20800.0,37.6022,37.6114,37.5,37.5092,20800.0
2012-12-28 13:30:00,40.37,40.37,40.34,40.37,22000.0,37.5092,37.5092,37.4814,37.5092,22000.0
2012-12-28 14:00:00,40.37,40.43,40.36,40.38,46700.0,37.5092,37.565,37.5,37.5185,46700.0
2012-12-28 14:30:00,40.38,40.38,40.33,40.34,25000.0,37.5185,37.5185,37.4721,37.4814,25000.0
2012-12-28 15:00:00,40.34,40.41,40.33,40.38,100400.0,37.4814,37.5464,37.4721,37.5185,100400.0
2012-12-28 15:30:00,40.38,40.41,40.15,40.19,220400.0,37.5185,37.5464,37.3048,37.342,220400.0
2012-12-31 09:30:00,40.13,40.13,39.92,40.03,87800.0,37.2863,37.2863,37.0911,37.1933,87800.0
2012-12-31 10:00:00,40.03,40.1,39.99,40.03,76000.0,37.1933,37.2584,37.1562,37.1933,76000.0
2012-12-31 10:30:00,40.04,40.12,39.96,40.03,65300.0,37.2026,37.277,37.1283,37.1933,65300.0
2012-12-31 11:00:00,40.04,40.16,40.0,40.01,85300.0,37.2026,37.3141,37.1655,37.1748,85300.0
2012-12-31 11:30:00,40.01,40.03,39.97,39.98,66900.0,37.1748,37.1933,37.1376,37.1469,66900.0
2012-12-31 12:00:00,39.98,40.06,39.98,40.05,38100.0,37.1469,37.2212,37.1469,37.2119,38100.0
2012-12-31 12:30:00,40.05,40.23,40.05,40.14,78700.0,37.2119,37.3792,37.2119,37.2955,78700.0
2012-12-31 13:00:00,40.17,40.27,40.08,40.23,53500.0,37.3234,37.4163,37.2398,37.3792,53500.0
2012-12-31 13:30:00,40.23,40.29,40.08,40.21,110100.0,37.3792,37.4349,37.2398,37.3606,110100.0
2012-12-31 14:00:00,40.2,40.36,40.2,40.36,50400.0,37.3513,37.5,37.3513,37.5,50400.0
2012-12-31 14:30:00,40.36,40.49,40.3,40.48,54800.0,37.5,37.6207,37.4442,37.6114,54800.0
2012-12-31 15:00:00,40.49,40.55,40.45,40.48,80000.0,37.6207,37.6765,37.5836,37.6114,80000.0
2012-12-31 15:30:00,40.48,40.76,40.48,40.75,281600.0,37.6114,37.8716,37.6114,37.8623,281600.0
2013-01-02 09:30:00,41.4,41.5,41.22,41.28,95700.0,38.4663,38.5592,38.299,38.3548,95700.0
2013-01-02 10:00:00,41.3,41.41,41.15,41.18,116700.0,38.3733,38.4755,38.234,38.2618,116700.0
2013-01-02 10:30:00,41.18,41.22,41.06,41.09,93500.0,38.2618,38.299,38.1503,38.1782,93500.0
2013-01-02 11:00:00,41.1,41.15,41.09,41.12,57800.0,38.1875,38.234,38.1782,38.2061,57800.0
2013-01-02 11:30:00,41.13,41.18,41.12,41.14,59200.0,38.2154,38.2618,38.2061,38.2247,59200.0
2013-01-02 12:00:00,41.14,41.24,41.13,41.19,36300.0,38.2247,38.3176,38.2154,38.2711,36300.0
2013-01-02 12:30:00,41.19,41.25,41.16,41.21,29000.0,38.2711,38.3269,38.2433,38.2897,29000.0
2013-01-02 13:00:00,41.2,41.2,41.13,41.19,40000.0,38.2804,38.2804,38.2154,38.2711,40000.0
2013-01-02 13:30:00,41.18,41.21,41.14,41.15,47500.0,38.2618,38.2897,38.2247,38.234,47500.0
2013-01-02 14:00:00,41.16,41.25,41.14,41.2,43600.0,38.2433,38.3269,38.2247,38.2804,43600.0
2013-01-02 14:30:00,41.2,41.25,41.16,41.25,38500.0,38.2804,38.3269,38.2433,38.3269,38500.0
2013-01-02 15:00:00,41.25,41.36,41.24,41.29,114200.0,38.3269,38.4291,38.3176,38.364,114200.0
2013-01-02 15:30:00,41.29,41.53,41.26,41.53,229600.0,38.364,38.587,38.3362,38.587,229600.0
2013-01-03 09:30:00,41.58,41.6,41.39,41.52,68600.0,38.6335,38.6521,38.457,38.5778,68600.0
2013-01-03 10:00:00,41.52,41.59,41.51,41.55,50000.0,38.5778,38.6428,38.5685,38.6056,50000.0
2013-01-03 10:30:00,41.55,41.57,41.5,41.55,42700.0,38.6056,38.6242,38.5592,38.6056,42700.0
2013-01-03 11:00:00,41.54,41.68,41.54,41.65,74400.0,38.5963,38.7264,38.5963,38.6985,74400.0
2013-01-03 11:30:00,41.66,41.75,41.66,41.74,40200.0,38.7078,38.7915,38.7078,38.7822,40200.0
2013-01-03 12:00:00,41.74,41.87,41.74,41.86,51300.0,38.7822,38.9029,38.7822,38.8937,51300.0
2013-01-03 12:30:00,41.86,41.88,41.8,41.87,53200.0,38.8937,38.9122,38.8379,38.9029,53200.0
2013-01-03 13:00:00,41.88,41.91,41.84,41.9,35900.0,38.9122,38.9401,38.8751,38.9308,35900.0
2013-01-03 13:30:00,41.9,41.99,41.9,41.96,45900.0,38.9308,39.0144,38.9308,38.9866,45900.0
2013-01-03 14:00:00,41.96,41.96,41.75,41.79,72600.0,38.9866,38.9866,38.7915,38.8286,72600.0
2013-01-03 14:30:00,41.79,41.85,41.73,41.76,78100.0,38.8286,38.8844,38.7729,38.8007,78100.0
2013-01-03 15:00:00,41.77,41.78,41.63,41.66,77900.0,38.81,38.8193,38.68,38.7078,77900.0
2013-01-03 15:30:00,41.67,41.76,41.6,41.7,148900.0,38.7171,38.8007,38.6521,38.745,148900.0
2013-01-04 09:30:00,41.8,42.0,41.65,41.99,26000.0,38.8379,39.0237,38.6985,39.0144,26000.0
2013-01-04 10:00:00,41.99,42.01,41.88,41.96,30900.0,39.0144,39.033,38.9122,38.9866,30900.0
2013-01-04 10:30:00,41.96,41.96,41.82,41.82,20400.0,38.9866,38.9866,38.8565,38.8565,20400.0
2013-01-04 11:00:00,41.81,41.89,41.81,41.87,19700.0,38.8472,38.9215,38.8472,38.9029,19700.0
2013-01-04 11:30:00,41.86,41.93,41.84,41.85,35000.0,38.8937,38.9587,38.8751,38.8844,35000.0
2013-01-04 12:00:00,41.85,41.9,41.84,41.89,24900.0,38.8844,38.9308,38.8751,38.9215,24900.0
2013-01-04 12:30:00,41.89,41.9,41.86,41.86,20100.0,38.9215,38.9308,38.8937,38.8937,20100.0
2013-01-04 13:00:00,41.86,41.99,41.86,41.99,30000.0,38.8937,39.0144,38.8937,39.0144,30000.0
2013-01-04 13:30:00,41.99,42.0,41.97,41.99,17900.0,39.0144,39.0237,38.9959,39.0144,17900.0
2013-01-04 14:00:00,42.0,42.0,41.94,41.98,23400.0,39.0237,39.0237,38.968,39.0052,23400.0
2013-01-04 14:30:00,41.99,41.99,41.94,41.96,27700.0,39.0144,39.0144,38.968,38.9866,27700.0
2013-01-04 15:00:00,41.97,42.04,41.96,42.03,50200.0,38.9959,39.0609,38.9866,39.0516,50200.0
2013-01-04 15:30:00,42.04,42.1,42.01,42.07,156600.0,39.0609,39.1167,39.033,39.0888,156600.0
2013-01-07 09:30:00,41.92,41.93,41.76,41.88,63500.0,38.9494,38.9587,38.8007,38.9122,63500.0
2013-01-07 10:00:00,41.88,41.96,41.87,41.95,40000.0,38.9122,38.9866,38.9029,38.9773,40000.0
2013-01-07 10:30:00,41.96,42.08,41.92,41.97,83800.0,38.9866,39.0981,38.9494,38.9959,83800.0
2013-01-07 11:00:00,41.98,42.01,41.96,41.98,28700.0,39.0052,39.033,38.9866,39.0052,28700.0
2013-01-07 11:30:00,41.97,41.97,41.83,41.83,45500.0,38.9959,38.9959,38.8658,38.8658,45500.0
2013-01-07 12:00:00,41.83,41.84,41.75,41.76,36400.0,38.8658,38.8751,38.7915,38.8007,36400.0
2013-01-07 12:30:00,41.77,41.78,41.73,41.74,40900.0,38.81,38.8193,38.7729,38.7822,40900.0
2013-01-07 13:00:00,41.74,41.95,41.74,41.9,93100.0,38.7822,38.9773,38.7822,38.9308,93100.0
2013-01-07 13:30:00,41.91,41.94,41.88,41.93,26600.0,38.9401,38.968,38.9122,38.9587,26600.0
2013-01-07 14:00:00,41.94,41.99,41.93,41.99,35400.0,38.968,39.0144,38.9587,39.0144,35400.0
2013-01-07 14:30:00,41.99,42.01,41.94,41.97,36700.0,39.0144,39.033,38.968,38.9959,36700.0
2013-01-07 15:00:00,41.97,42.04,41.94,42.02,49600.0,38.9959,39.0609,38.968,39.0423,49600.0
2013-01-07 15:30:00,42.01,42.11,42.01,42.09,212900.0,39.033,39.1259,39.033,39.1074,212900.0
2013-01-08 09:30:00,41.91,42.05,41.89,41.93,88400.0,38.9401,39.0702,38.9215,38.9587,88400.0
2013-01-08 10:00:00,41.93,41.97,41.87,41.88,95900.0,38.9587,38.9959,38.9029,38.9122,95900.0
2013-01-08 10:30:00,41.88,41.97,41.86,41.97,111500.0,38.9122,38.9959,38.8937,38.9959,111500.0
2013-01-08 11:00:00,41.97,42.0,41.92,42.0,55300.0,38.9959,39.0237,38.9494,39.0237,55300.0
2013-01-08 11:30:00,42.0,42.07,41.98,42.06,43500.0,39.0237,39.0888,39.0052,39.0795,43500.0
2013-01-08 12:00:00,42.07,42.08,42.04,42.06,45500.0,39.0888,39.0981,39.0609,39.0795,45500.0
2013-01-08 12:30:00,42.05,42.08,42.04,42.06,63500.0,39.0702,39.0981,39.0609,39.0795,63500.0
2013-01-08 13:00:00,42.06,42.06,42.05,42.05,20400.0,39.0795,39.0795,39.0702,39.0702,20400.0
2013-01-08 13:30:00,42.06,42.09,42.05,42.05,30700.0,39.0795,39.1074,39.0702,39.0702,30700.0
2013-01-08 14:00:00,42.05,42.09,42.04,42.04,40800.0,39.0702,39.1074,39.0609,39.0609,40800.0
2013-01-08 14:30:00,42.04,42.05,42.0,42.03,58700.0,39.0609,39.0702,39.0237,39.0516,58700.0
2013-01-08 15:00:00,42.03,42.14,42.03,42.11,76400.0,39.0516,39.1538,39.0516,39.1259,76400.0
2013-01-08 15:30:00,42.11,42.14,42.01,42.07,162200.0,39.1259,39.1538,39.033,39.0888,162200.0
2013-01-09 09:30:00,42.13,42.2,41.99,42.19,22100.0,39.1445,39.2096,39.0144,39.2003,22100.0
2013-01-09 10:00:00,42.19,42.25,42.11,42.13,20200.0,39.2003,39.256,39.1259,39.1445,20200.0
2013-01-09 10:30:00,42.13,42.17,42.07,42.17,25600.0,39.1445,39.1817,39.0888,39.1817,25600.0
2013-01-09 11:00:00,42.16,42.19,42.14,42.15,28900.0,39.1724,39.2003,39.1538,39.1631,28900.0
2013-01-09 11:30:00,42.15,42.18,42.11,42.16,34500.0,39.1631,39.191,39.1259,39.1724,34500.0
2013-01-09 12:00:00,42.16,42.18,42.13,42.16,17300.0,39.1724,39.191,39.1445,39.1724,17300.0
2013-01-09 12:30:00,42.15,42.17,42.1,42.17,31400.0,39.1631,39.1817,39.1167,39.1817,31400.0
2013-01-09 13:00:00,42.16,42.2,42.15,42.18,20800.0,39.1724,39.2096,39.1631,39.191,20800.0
2013-01-09 13:30:00,42.18,42.19,42.09,42.1,21200.0,39.191,39.2003,39.1074,39.1167,21200.0
2013-01-09 14:00:00,42.09,42.14,42.08,42.13,20600.0,39.1074,39.1538,39.0981,39.1445,20600.0
2013-01-09 14:30:00,42.13,42.14,42.03,42.03,62800.0,39.1445,39.1538,39.0516,39.0516,62800.0
2013-01-09 15:00:00,42.03,42.1,42.02,42.09,61800.0,39.0516,39.1167,39.0423,39.1074,61800.0
2013-01-09 15:30:00,42.09,42.12,42.07,42.1,119400.0,39.1074,39.1352,39.0888,39.1167,119400.0
2013-01-10 09:30:00,42.31,42.54,42.16,42.54,62400.0,39.3118,39.5255,39.1724,39.5255,62400.0
2013-01-10 10:00:00,42.54,42.62,42.51,42.57,61200.0,39.5255,39.5998,39.4976,39.5533,61200.0
2013-01-10 10:30:00,42.58,42.62,42.48,42.54,61400.0,39.5626,39.5998,39.4697,39.5255,61400.0
2013-01-10 11:00:00,42.53,42.63,42.51,42.62,44400.0,39.5162,39.6091,39.4976,39.5998,44400.0
2013-01-10 11:30:00,42.63,42.64,42.53,42.55,27200.0,39.6091,39.6184,39.5162,39.5348,27200.0
2013-01-10 12:00:00,42.55,42.56,42.48,42.48,23600.0,39.5348,39.5441,39.4697,39.4697,23600.0
2013-01-10 12:30:00,42.49,42.53,42.46,42.53,46100.0,39.479,39.5162,39.4511,39.5162,46100.0
2013-01-10 13:00:00,42.53,42.53,42.46,42.46,31700.0,39.5162,39.5162,39.4511,39.4511,31700.0
2013-01-10 13:30:00,42.46,42.48,42.46,42.48,22400.0,39.4511,39.4697,39.4511,39.4697,22400.0
2013-01-10 14:00:00,42.48,42.5,42.47,42.47,35700.0,39.4697,39.4883,39.4604,39.4604,35700.0
2013-01-10 14:30:00,42.48,42.53,42.47,42.52,57200.0,39.4697,39.5162,39.4604,39.5069,57200.0
2013-01-10 15:00:00,42.52,42.62,42.51,42.61,72700.0,39.5069,39.5998,39.4976,39.5905,72700.0
2013-01-10 15:30:00,42.6,42.76,42.6,42.76,218400.0,39.5812,39.7299,39.5812,39.7299,218400.0
2013-01-11 09:30:00,42.81,42.81,42.58,42.62,53200.0,39.7763,39.7763,39.5626,39.5998,53200.0
2013-01-11 10:00:00,42.62,42.63,42.53,42.56,30100.0,39.5998,39.6091,39.5162,39.5441,30100.0
2013-01-11 10:30:00,42.56,42.58,42.52,42.56,20900.0,39.5441,39.5626,39.5069,39.5441,20900.0
2013-01-11 11:00:00,42.56,42.63,42.56,42.57,21500.0,39.5441,39.6091,39.5441,39.5533,21500.0
2013-01-11 11:30:00,42.56,42.63,42.53,42.61,27700.0,39.5441,39.6091,39.5162,39.5905,27700.0
2013-01-11 12:00:00,42.62,42.66,42.6,42.62,26900.0,39.5998,39.637,39.5812,39.5998,26900.0
2013-01-11 12:30:00,42.62,42.65,42.6,42.62,25500.0,39.5998,39.6277,39.5812,39.5998,25500.0
2013-01-11 13:00:00,42.62,42.63,42.55,42.55,15500.0,39.5998,39.6091,39.5348,39.5348,15500.0
2013-01-11 13:30:00,42.56,42.61,42.55,42.56,23800.0,39.5441,39.5905,39.5348,39.5441,23800.0
2013-01-11 14:00:00,42.56,42.6,42.54,42.57,34000.0,39.5441,39.5812,39.5255,39.5533,34000.0
2013-01-11 14:30:00,42.57,42.57,42.55,42.57,26100.0,39.5533,39.5533,39.5348,39.5533,26100.0
2013-01-11 15:00:00,42.57,42.63,42.51,42.62,38600.0,39.5533,39.6091,39.4976,39.5998,38600.0
2013-01-11 15:30:00,42.62,42.67,42.59,42.66,93500.0,39.5998,39.6463,39.5719,39.637,93500.0
2013-01-14 09:30:00,42.64,42.64,42.33,42.41,39100.0,39.6184,39.6184,39.3304,39.4047,39100.0
2013-01-14 10:00:00,42.4,42.41,42.35,42.4,25300.0,39.3954,39.4047,39.3489,39.3954,25300.0
2013-01-14 10:30:00,42.41,42.43,42.37,42.39,33700.0,39.4047,39.4233,39.3675,39.3861,33700.0
2013-01-14 11:00:00,42.39,42.46,42.39,42.45,16100.0,39.3861,39.4511,39.3861,39.4418,16100.0
2013-01-14 11:30:00,42.45,42.5,42.42,42.49,28900.0,39.4418,39.4883,39.414,39.479,28900.0
2013-01-14 12:00:00,42.48,42.49,42.39,42.39,26600.0,39.4697,39.479,39.3861,39.3861,26600.0
2013-01-14 12:30:00,42.39,42.41,42.38,42.41,11000.0,39.3861,39.4047,39.3768,39.4047,11000.0
2013-01-14 13:00:00,42.4,42.41,42.36,42.39,22600.0,39.3954,39.4047,39.3582,39.3861,22600.0
2013-01-14 13:30:00,42.38,42.39,42.34,42.36,13500.0,39.3768,39.3861,39.3396,39.3582,13500.0
2013-01-14 14:00:00,42.37,42.42,42.35,42.39,36700.0,39.3675,39.414,39.3489,39.3861,36700.0
2013-01-14 14:30:00,42.4,42.48,42.39,42.47,32000.0,39.3954,39.4697,39.3861,39.4604,32000.0
2013-01-14 15:00:00,42.46,42.55,42.46,42.54,30000.0,39.4511,39.5348,39.4511,39.5255,30000.0
2013-01-14 15:30:00,42.54,42.55,42.47,42.54,76100.0,39.5255,39.5348,39.4604,39.5255,76100.0
2013-01-15 09:30:00,42.23,42.37,42.17,42.35,39500.0,39.2374,39.3675,39.1817,39.3489,39500.0
2013-01-15 10:00:00,42.35,42.39,42.26,42.26,31900.0,39.3489,39.3861,39.2653,39.2653,31900.0
2013-01-15 10:30:00,42.25,42.33,42.25,42.32,25400.0,39.256,39.3304,39.256,39.3211,25400.0
2013-01-15 11:00:00,42.32,42.34,42.24,42.31,26200.0,39.3211,39.3396,39.2467,39.3118,26200.0
2013-01-15 11:30:00,42.31,42.35,42.27,42.33,30100.0,39.3118,39.3489,39.2746,39.3304,30100.0
2013-01-15 12:00:00,42.34,42.37,42.31,42.34,24300.0,39.3396,39.3675,39.3118,39.3396,24300.0
2013-01-15 12:30:00,42.33,42.39,42.32,42.37,31000.0,39.3304,39.3861,39.3211,39.3675,31000.0
2013-01-15 13:00:00,42.37,42.39,42.33,42.37,30100.0,39.3675,39.3861,39.3304,39.3675,30100.0
2013-01-15 13:30:00,42.36,42.39,42.25,42.25,37600.0,39.3582,39.3861,39.256,39.256,37600.0
2013-01-15 14:00:00,42.26,42.32,42.26,42.3,31400.0,39.2653,39.3211,39.2653,39.3025,31400.0
2013-01-15 14:30:00,42.3,42.34,42.27,42.34,43800.0,39.3025,39.3396,39.2746,39.3396,43800.0
2013-01-15 15:00:00,42.34,42.4,42.34,42.38,43900.0,39.3396,39.3954,39.3396,39.3768,43900.0
2013-01-15 15:30:00,42.38,42.53,42.37,42.49,164500.0,39.3768,39.5162,39.3675,39.479,164500.0
2013-01-16 09:30:00,42.41,42.52,42.15,42.22,48800.0,39.4047,39.5069,39.1631,39.2281,48800.0
2013-01-16 10:00:00,42.23,42.34,42.23,42.3,29100.0,39.2374,39.3396,39.2374,39.3025,29100.0
2013-01-16 10:30:00,42.3,42.44,42.29,42.39,33100.0,39.3025,39.4326,39.2932,39.3861,33100.0
2013-01-16 11:00:00,42.39,42.56,42.39,42.54,34800.0,39.3861,39.5441,39.3861,39.5255,34800.0
2013-01-16 11:30:00,42.54,42.59,42.53,42.58,38400.0,39.5255,39.5719,39.5162,39.5626,38400.0
2013-01-16 12:00:00,42.57,42.58,42.47,42.47,16000.0,39.5533,39.5626,39.4604,39.4604,16000.0
2013-01-16 12:30:00,42.47,42.48,42.43,42.46,41700.0,39.4604,39.4697,39.4233,39.4511,41700.0
2013-01-16 13:00:00,42.46,42.5,42.44,42.5,19700.0,39.4511,39.4883,39.4326,39.4883,19700.0
2013-01-16 13:30:00,42.5,42.53,42.5,42.51,16900.0,39.4883,39.5162,39.4883,39.4976,16900.0
2013-01-16 14:00:00,42.5,42.51,42.43,42.45,27200.0,39.4883,39.4976,39.4233,39.4418,27200.0
2013-01-16 14:30:00,42.46,42.5,42.44,42.5,27900.0,39.4511,39.4883,39.4326,39.4883,27900.0
2013-01-16 15:00:00,42.5,42.5,42.42,42.42,28700.0,39.4883,39.4883,39.414,39.414,28700.0
2013-01-16 15:30:00,42.42,42.47,42.41,42.47,117800.0,39.414,39.4604,39.4047,39.4604,117800.0
2013-01-17 09:30:00,42.57,42.6,42.41,42.51,59400.0,39.5533,39.5812,39.4047,39.4976,59400.0
2013-01-17 10:00:00,42.51,42.59,42.43,42.54,28500.0,39.4976,39.5719,39.4233,39.5255,28500.0
2013-01-17 10:30:00,42.55,42.66,42.55,42.66,44100.0,39.5348,39.637,39.5348,39.637,44100.0
2013-01-17 11:00:00,42.66,42.67,42.62,42.64,21700.0,39.637,39.6463,39.5998,39.6184,21700.0
2013-01-17 11:30:00,42.65,42.79,42.65,42.74,43200.0,39.6277,39.7578,39.6277,39.7113,43200.0
2013-01-17 12:00:00,42.74,42.91,42.69,42.9,81400.0,39.7113,39.8693,39.6648,39.86,81400.0
2013-01-17 12:30:00,42.89,42.89,42.77,42.77,25200.0,39.8507,39.8507,39.7392,39.7392,25200.0
2013-01-17 13:00:00,42.78,42.79,42.75,42.77,22400.0,39.7485,39.7578,39.7206,39.7392,22400.0
2013-01-17 13:30:00,42.76,42.82,42.75,42.81,64000.0,39.7299,39.7856,39.7206,39.7763,64000.0
2013-01-17 14:00:00,42.82,42.94,42.8,42.87,75100.0,39.7856,39.8971,39.767,39.8321,75100.0
2013-01-17 14:30:00,42.87,42.88,42.83,42.84,28700.0,39.8321,39.8414,39.7949,39.8042,28700.0
2013-01-17 15:00:00,42.83,42.86,42.78,42.81,53100.0,39.7949,39.8228,39.7485,39.7763,53100.0
2013-01-17 15:30:00,42.8,42.82,42.73,42.73,121100.0,39.767,39.7856,39.702,39.702,121100.0
2013-01-18 09:30:00,43.12,43.19,42.7,42.76,352100.0,40.0644,40.1294,39.6741,39.7299,352100.0
2013-01-18 10:00:00,42.75,42.75,42.62,42.68,60700.0,39.7206,39.7206,39.5998,39.6555,60700.0
2013-01-18 10:30:00,42.68,42.78,42.67,42.77,63400.0,39.6555,39.7485,39.6463,39.7392,63400.0
2013-01-18 11:00:00,42.77,42.82,42.75,42.76,77000.0,39.7392,39.7856,39.7206,39.7299,77000.0
2013-01-18 11:30:00,42.76,42.77,42.68,42.72,53400.0,39.7299,39.7392,39.6555,39.6927,53400.0
2013-01-18 12:00:00,42.7,42.72,42.65,42.65,27200.0,39.6741,39.6927,39.6277,39.6277,27200.0
2013-01-18 12:30:00,42.65,42.65,42.54,42.6,72500.0,39.6277,39.6277,39.5255,39.5812,72500.0
2013-01-18 13:00:00,42.6,42.73,42.59,42.73,49700.0,39.5812,39.702,39.5719,39.702,49700.0
2013-01-18 13:30:00,42.73,42.75,42.71,42.75,27300.0,39.702,39.7206,39.6834,39.7206,27300.0
2013-01-18 14:00:00,42.75,42.76,42.63,42.67,88700.0,39.7206,39.7299,39.6091,39.6463,88700.0
2013-01-18 14:30:00,42.68,42.77,42.67,42.7,94700.0,39.6555,39.7392,39.6463,39.6741,94700.0
2013-01-18 15:00:00,42.7,42.71,42.64,42.66,90000.0,39.6741,39.6834,39.6184,39.637,90000.0
2013-01-18 15:30:00,42.66,42.81,42.65,42.81,213200.0,39.637,39.7763,39.6277,39.7763,213200.0
2013-01-22 09:30:00,42.88,43.02,42.77,42.94,98000.0,39.8414,39.9715,39.7392,39.8971,98000.0
2013-01-22 10:00:00,42.95,43.04,42.92,42.98,58000.0,39.9064,39.99,39.8785,39.9343,58000.0
2013-01-22 10:30:00,42.98,43.08,42.95,43.06,39200.0,39.9343,40.0272,39.9064,40.0086,39200.0
2013-01-22 11:00:00,43.06,43.21,43.01,43.2,61200.0,40.0086,40.148,39.9622,40.1387,61200.0
2013-01-22 11:30:00,43.2,43.23,43.16,43.18,30100.0,40.1387,40.1666,40.1015,40.1201,30100.0
2013-01-22 12:00:00,43.19,43.28,43.18,43.27,49000.0,40.1294,40.213,40.1201,40.2037,49000.0
2013-01-22 12:30:00,43.27,43.32,43.25,43.25,30700.0,40.2037,40.2502,40.1852,40.1852,30700.0
2013-01-22 13:00:00,43.26,43.27,43.22,43.22,28100.0,40.1944,40.2037,40.1573,40.1573,28100.0
2013-01-22 13:30:00,43.22,43.25,43.19,43.2,28900.0,40.1573,40.1852,40.1294,40.1387,28900.0
2013-01-22 14:00:00,43.19,43.28,43.18,43.27,37300.0,40.1294,40.213,40.1201,40.2037,37300.0
2013-01-22 14:30:00,43.28,43.37,43.26,43.36,64400.0,40.213,40.2967,40.1944,40.2874,64400.0
2013-01-22 15:00:00,43.37,43.38,43.33,43.35,49600.0,40.2967,40.3059,40.2595,40.2781,49600.0
2013-01-22 15:30:00,43.36,43.41,43.32,43.39,125800.0,40.2874,40.3338,40.2502,40.3152,125800.0
2013-01-23 09:30:00,43.27,43.44,43.21,43.31,56700.0,40.2037,40.3617,40.148,40.2409,56700.0
2013-01-23 10:00:00,43.3,43.32,43.14,43.17,29200.0,40.2316,40.2502,40.083,40.1108,29200.0
2013-01-23 10:30:00,43.16,43.2,43.1,43.17,25600.0,40.1015,40.1387,40.0458,40.1108,25600.0
2013-01-23 11:00:00,43.17,43.24,43.17,43.19,50800.0,40.1108,40.1759,40.1108,40.1294,50800.0
2013-01-23 11:30:00,43.19,43.21,43.14,43.2,30000.0,40.1294,40.148,40.083,40.1387,30000.0
2013-01-23 12:00:00,43.2,43.25,43.18,43.2,18400.0,40.1387,40.1852,40.1201,40.1387,18400.0
2013-01-23 12:30:00,43.2,43.26,43.2,43.26,23100.0,40.1387,40.1944,40.1387,40.1944,23100.0
2013-01-23 13:00:00,43.26,43.32,43.25,43.26,15200.0,40.1944,40.2502,40.1852,40.1944,15200.0
2013-01-23 13:30:00,43.26,43.31,43.26,43.31,20400.0,40.1944,40.2409,40.1944,40.2409,20400.0
2013-01-23 14:00:00,43.31,43.32,43.23,43.24,36600.0,40.2409,40.2502,40.1666,40.1759,36600.0
2013-01-23 14:30:00,43.24,43.41,43.24,43.4,48800.0,40.1759,40.3338,40.1759,40.3245,48800.0
2013-01-23 15:00:00,43.41,43.42,43.33,43.34,75400.0,40.3338,40.3431,40.2595,40.2688,75400.0
2013-01-23 15:30:00,43.34,43.38,43.26,43.37,133400.0,40.2688,40.3059,40.1944,40.2967,133400.0
2013-01-24 09:30:00,43.44,43.49,43.28,43.33,44500.0,40.3617,40.4082,40.213,40.2595,44500.0
2013-01-24 10:00:00,43.33,43.48,43.33,43.45,52800.0,40.2595,40.3989,40.2595,40.371,52800.0
2013-01-24 10:30:00,43.45,43.47,43.39,43.39,62900.0,40.371,40.3896,40.3152,40.3152,62900.0
2013-01-24 11:00:00,43.38,43.44,43.38,43.41,28900.0,40.3059,40.3617,40.3059,40.3338,28900.0
2013-01-24 11:30:00,43.41,43.42,43.3,43.34,42700.0,40.3338,40.3431,40.2316,40.2688,42700.0
2013-01-24 12:00:00,43.35,43.36,43.26,43.26,41000.0,40.2781,40.2874,40.1944,40.1944,41000.0
2013-01-24 12:30:00,43.26,43.26,43.09,43.09,43700.0,40.1944,40.1944,40.0365,40.0365,43700.0
2013-01-24 13:00:00,43.11,43.22,43.11,43.2,26200.0,40.0551,40.1573,40.0551,40.1387,26200.0
2013-01-24 13:30:00,43.2,43.2,43.04,43.09,30700.0,40.1387,40.1387,39.99,40.0365,30700.0
2013-01-24 14:00:00,43.11,43.15,43.08,43.13,29900.0,40.0551,40.0922,40.0272,40.0737,29900.0
2013-01-24 14:30:00,43.13,43.23,43.12,43.22,33800.0,40.0737,40.1666,40.0644,40.1573,33800.0
2013-01-24 15:00:00,43.22,43.29,43.19,43.26,57800.0,40.1573,40.2223,40.1294,40.1944,57800.0
2013-01-24 15:30:00,43.26,43.33,43.19,43.23,102300.0,40.1944,40.2595,40.1294,40.1666,102300.0
2013-01-25 09:30:00,43.4,43.55,43.25,43.25,37900.0,40.3245,40.4639,40.1852,40.1852,37900.0
2013-01-25 10:00:00,43.25,43.27,43.13,43.13,39600.0,40.1852,40.2037,40.0737,40.0737,39600.0
2013-01-25 10:30:00,43.11,43.21,43.11,43.2,28800.0,40.0551,40.148,40.0551,40.1387,28800.0
2013-01-25 11:00:00,43.2,43.23,43.16,43.19,19400.0,40.1387,40.1666,40.1015,40.1294,19400.0
2013-01-25 11:30:00,43.19,43.33,43.19,43.29,27900.0,40.1294,40.2595,40.1294,40.2223,27900.0
2013-01-25 12:00:00,43.28,43.41,43.28,43.36,24300.0,40.213,40.3338,40.213,40.2874,24300.0
2013-01-25 12:30:00,43.36,43.39,43.35,43.36,14600.0,40.2874,40.3152,40.2781,40.2874,14600.0
2013-01-25 13:00:00,43.36,43.36,43.31,43.34,20900.0,40.2874,40.2874,40.2409,40.2688,20900.0
2013-01-25 13:30:00,43.35,43.42,43.33,43.38,20700.0,40.2781,40.3431,40.2595,40.3059,20700.0
2013-01-25 14:00:00,43.39,43.43,43.38,43.41,16300.0,40.3152,40.3524,40.3059,40.3338,16300.0
2013-01-25 14:30:00,43.41,43.47,43.4,43.43,34300.0,40.3338,40.3896,40.3245,40.3524,34300.0
2013-01-25 15:00:00,43.43,43.45,43.41,43.44,31600.0,40.3524,40.371,40.3338,40.3617,31600.0
2013-01-25 15:30:00,43.45,43.47,43.34,43.47,165000.0,40.371,40.3896,40.2688,40.3896,165000.0
2013-01-28 09:30:00,43.56,43.56,43.23,43.28,58900.0,40.4732,40.4732,40.1666,40.213,58900.0
2013-01-28 10:00:00,43.27,43.31,43.2,43.31,44100.0,40.2037,40.2409,40.1387,40.2409,44100.0
2013-01-28 10:30:00,43.3,43.48,43.29,43.43,25100.0,40.2316,40.3989,40.2223,40.3524,25100.0
2013-01-28 11:00:00,43.45,43.57,43.44,43.56,35100.0,40.371,40.4825,40.3617,40.4732,35100.0
2013-01-28 11:30:00,43.55,43.62,43.53,43.61,43600.0,40.4639,40.5289,40.4453,40.5196,43600.0
2013-01-28 12:00:00,43.61,43.62,43.51,43.52,20700.0,40.5196,40.5289,40.4267,40.436,20700.0
2013-01-28 12:30:00,43.53,43.55,43.49,43.51,21300.0,40.4453,40.4639,40.4082,40.4267,21300.0
2013-01-28 13:00:00,43.51,43.52,43.44,43.48,27600.0,40.4267,40.436,40.3617,40.3989,27600.0
2013-01-28 13:30:00,43.47,43.53,43.47,43.52,23200.0,40.3896,40.4453,40.3896,40.436,23200.0
2013-01-28 14:00:00,43.51,43.54,43.48,43.52,17500.0,40.4267,40.4546,40.3989,40.436,17500.0
2013-01-28 14:30:00,43.52,43.52,43.45,43.48,33900.0,40.436,40.436,40.371,40.3989,33900.0
2013-01-28 15:00:00,43.48,43.51,43.35,43.35,72900.0,40.3989,40.4267,40.2781,40.2781,72900.0
2013-01-28 15:30:00,43.35,43.39,43.32,43.33,153600.0,40.2781,40.3152,40.2502,40.2595,153600.0
2013-01-29 09:30:00,43.35,43.58,43.3,43.55,58300.0,40.2781,40.4918,40.2316,40.4639,58300.0
2013-01-29 10:00:00,43.53,43.58,43.44,43.53,39200.0,40.4453,40.4918,40.3617,40.4453,39200.0
2013-01-29 10:30:00,43.52,43.63,43.51,43.61,29100.0,40.436,40.5382,40.4267,40.5196,29100.0
2013-01-29 11:00:00,43.6,43.65,43.57,43.65,28000.0,40.5104,40.5568,40.4825,40.5568,28000.0
2013-01-29 11:30:00,43.64,43.7,43.62,43.64,42600.0,40.5475,40.6033,40.5289,40.5475,42600.0
2013-01-29 12:00:00,43.64,43.64,43.54,43.54,59600.0,40.5475,40.5475,40.4546,40.4546,59600.0
2013-01-29 12:30:00,43.54,43.64,43.54,43.6,30700.0,40.4546,40.5475,40.4546,40.5104,30700.0
2013-01-29 13:00:00,43.6,43.61,43.56,43.57,28800.0,40.5104,40.5196,40.4732,40.4825,28800.0
2013-01-29 13:30:00,43.57,43.64,43.57,43.64,46400.0,40.4825,40.5475,40.4825,40.5475,46400.0
2013-01-29 14:00:00,43.63,43.64,43.55,43.55,33300.0,40.5382,40.5475,40.4639,40.4639,33300.0
2013-01-29 14:30:00,43.55,43.6,43.55,43.59,28400.0,40.4639,40.5104,40.4639,40.5011,28400.0
2013-01-29 15:00:00,43.58,43.63,43.56,43.63,38300.0,40.4918,40.5382,40.4732,40.5382,38300.0
2013-01-29 15:30:00,43.62,43.73,43.62,43.68,124200.0,40.5289,40.6311,40.5289,40.5847,124200.0
2013-01-30 09:30:00,43.6,43.6,43.25,43.27,53600.0,40.5104,40.5104,40.1852,40.2037,53600.0
2013-01-30 10:00:00,43.28,43.3,43.21,43.23,44900.0,40.213,40.2316,40.148,40.1666,44900.0
2013-01-30 10:30:00,43.23,43.33,43.21,43.32,50100.0,40.1666,40.2595,40.148,40.2502,50100.0
2013-01-30 11:00:00,43.32,43.4,43.32,43.39,27100.0,40.2502,40.3245,40.2502,40.3152,27100.0
2013-01-30 11:30:00,43.39,43.5,43.39,43.47,37400.0,40.3152,40.4174,40.3152,40.3896,37400.0
2013-01-30 12:00:00,43.48,43.51,43.47,43.5,34200.0,40.3989,40.4267,40.3896,40.4174,34200.0
2013-01-30 12:30:00,43.5,43.61,43.48,43.59,34500.0,40.4174,40.5196,40.3989,40.5011,34500.0
2013-01-30 13:00:00,43.59,43.6,43.54,43.59,15500.0,40.5011,40.5104,40.4546,40.5011,15500.0
2013-01-30 13:30:00,43.6,43.6,43.52,43.53,13800.0,40.5104,40.5104,40.436,40.4453,13800.0
2013-01-30 14:00:00,43.54,43.56,43.5,43.53,30300.0,40.4546,40.4732,40.4174,40.4453,30300.0
2013-01-30 14:30:00,43.53,43.54,43.47,43.53,58600.0,40.4453,40.4546,40.3896,40.4453,58600.0
2013-01-30 15:00:00,43.52,43.53,43.37,43.37,88200.0,40.436,40.4453,40.2967,40.2967,88200.0
2013-01-30 15:30:00,43.37,43.4,43.32,43.36,106000.0,40.2967,40.3245,40.2502,40.2874,106000.0
2013-01-31 09:30:00,43.3,43.39,43.14,43.23,31800.0,40.2316,40.3152,40.083,40.1666,31800.0
2013-01-31 10:00:00,43.24,43.28,43.17,43.28,38100.0,40.1759,40.213,40.1108,40.213,38100.0
2013-01-31 10:30:00,43.28,43.43,43.27,43.41,46500.0,40.213,40.3524,40.2037,40.3338,46500.0
2013-01-31 11:00:00,43.4,43.47,43.37,43.46,27200.0,40.3245,40.3896,40.2967,40.3803,27200.0
2013-01-31 11:30:00,43.45,43.45,43.31,43.32,42000.0,40.371,40.371,40.2409,40.2502,42000.0
2013-01-31 12:00:00,43.31,43.45,43.31,43.44,20900.0,40.2409,40.371,40.2409,40.3617,20900.0
2013-01-31 12:30:00,43.44,43.48,43.42,43.45,37200.0,40.3617,40.3989,40.3431,40.371,37200.0
2013-01-31 13:00:00,43.45,43.46,43.43,43.46,17300.0,40.371,40.3803,40.3524,40.3803,17300.0
2013-01-31 13:30:00,43.46,43.53,43.46,43.47,29000.0,40.3803,40.4453,40.3803,40.3896,29000.0
2013-01-31 14:00:00,43.48,43.53,43.46,43.53,26700.0,40.3989,40.4453,40.3803,40.4453,26700.0
2013-01-31 14:30:00,43.53,43.57,43.51,43.51,58800.0,40.4453,40.4825,40.4267,40.4267,58800.0
2013-01-31 15:00:00,43.5,43.51,43.33,43.42,88300.0,40.4174,40.4267,40.2595,40.3431,88300.0
2013-01-31 15:30:00,43.42,43.49,43.32,43.38,309600.0,40.3431,40.4082,40.2502,40.3059,309600.0
2013-02-01 09:30:00,43.69,43.69,43.45,43.59,46700.0,40.594,40.594,40.371,40.5011,46700.0
2013-02-01 10:00:00,43.59,43.82,43.59,43.73,91800.0,40.5011,40.7148,40.5011,40.6311,91800.0
2013-02-01 10:30:00,43.74,43.78,43.71,43.78,59800.0,40.6404,40.6776,40.6126,40.6776,59800.0
2013-02-01 11:00:00,43.79,43.9,43.79,43.84,47600.0,40.6869,40.7891,40.6869,40.7333,47600.0
2013-02-01 11:30:00,43.83,43.89,43.83,43.88,31900.0,40.7241,40.7798,40.7241,40.7705,31900.0
2013-02-01 12:00:00,43.87,43.88,43.83,43.88,31800.0,40.7612,40.7705,40.7241,40.7705,31800.0
2013-02-01 12:30:00,43.88,43.92,43.84,43.9,37800.0,40.7705,40.8077,40.7333,40.7891,37800.0
2013-02-01 13:00:00,43.91,43.98,43.9,43.92,46800.0,40.7984,40.8634,40.7891,40.8077,46800.0
2013-02-01 13:30:00,43.93,44.05,43.92,44.04,85500.0,40.817,40.9285,40.8077,40.9192,85500.0
2013-02-01 14:00:00,44.04,44.05,43.97,43.97,35000.0,40.9192,40.9285,40.8541,40.8541,35000.0
2013-02-01 14:30:00,43.97,43.97,43.87,43.87,47400.0,40.8541,40.8541,40.7612,40.7612,47400.0
2013-02-01 15:00:00,43.88,43.96,43.88,43.96,52900.0,40.7705,40.8448,40.7705,40.8448,52900.0
2013-02-01 15:30:00,43.96,44.13,43.95,44.09,260100.0,40.8448,41.0028,40.8356,40.9656,260100.0
2013-02-04 09:30:00,43.86,43.96,43.72,43.92,63400.0,40.7519,40.8448,40.6219,40.8077,63400.0
2013-02-04 10:00:00,43.9,43.99,43.77,43.82,145100.0,40.7891,40.8727,40.6683,40.7148,145100.0
2013-02-04 10:30:00,43.84,43.87,43.7,43.7,158900.0,40.7333,40.7612,40.6033,40.6033,158900.0
2013-02-04 11:00:00,43.7,43.72,43.64,43.68,69400.0,40.6033,40.6219,40.5475,40.5847,69400.0
2013-02-04 11:30:00,43.67,43.89,43.63,43.78,68300.0,40.5754,40.7798,40.5382,40.6776,68300.0
2013-02-04 12:00:00,43.77,43.8,43.7,43.77,42000.0,40.6683,40.6962,40.6033,40.6683,42000.0
2013-02-04 12:30:00,43.76,43.86,43.68,43.8,47600.0,40.659,40.7519,40.5847,40.6962,47600.0
2013-02-04 13:00:00,43.79,43.84,43.75,43.81,80500.0,40.6869,40.7333,40.6497,40.7055,80500.0
2013-02-04 13:30:00,43.81,43.83,43.71,43.76,57800.0,40.7055,40.7241,40.6126,40.659,57800.0
2013-02-04 14:00:00,43.76,43.84,43.74,43.83,133600.0,40.659,40.7333,40.6404,40.7241,133600.0
2013-02-04 14:30:00,43.83,43.85,43.76,43.84,45500.0,40.7241,40.7426,40.659,40.7333,45500.0
2013-02-04 15:00:00,43.84,43.85,43.74,43.83,66900.0,40.7333,40.7426,40.6404,40.7241,66900.0
2013-02-04 15:30:00,43.81,43.82,43.72,43.72,210200.0,40.7055,40.7148,40.6219,40.6219,210200.0
2013-02-05 09:30:00,44.13,44.13,43.79,43.93,67700.0,41.0028,41.0028,40.6869,40.817,67700.0
2013-02-05 10:00:00,43.94,43.97,43.79,43.79,138100.0,40.8263,40.8541,40.6869,40.6869,138100.0
2013-02-05 10:30:00,43.79,43.87,43.69,43.78,60200.0,40.6869,40.7612,40.594,40.6776,60200.0
2013-02-05 11:00:00,43.77,43.8,43.73,43.74,28100.0,40.6683,40.6962,40.6311,40.6404,28100.0
2013-02-05 11:30:00,43.74,43.74,43.64,43.65,29500.0,40.6404,40.6404,40.5475,40.5568,29500.0
2013-02-05 12:00:00,43.66,43.69,43.61,43.61,43100.0,40.5661,40.594,40.5196,40.5196,43100.0
2013-02-05 12:30:00,43.6,43.74,43.6,43.73,28300.0,40.5104,40.6404,40.5104,40.6311,28300.0
2013-02-05 13:00:00,43.73,43.81,43.73,43.8,32700.0,40.6311,40.7055,40.6311,40.6962,32700.0
2013-02-05 13:30:00,43.81,43.84,43.78,43.82,30500.0,40.7055,40.7333,40.6776,40.7148,30500.0
2013-02-05 14:00:00,43.82,43.86,43.81,43.82,63500.0,40.7148,40.7519,40.7055,40.7148,63500.0
2013-02-05 14:30:00,43.82,43.86,43.82,43.84,47800.0,40.7148,40.7519,40.7148,40.7333,47800.0
2013-02-05 15:00:00,43.84,43.86,43.82,43.84,60900.0,40.7333,40.7519,40.7148,40.7333,60900.0
2013-02-05 15:30:00,43.84,43.87,43.77,43.8,224700.0,40.7333,40.7612,40.6683,40.6962,224700.0
2013-02-06 09:30:00,43.61,43.72,43.42,43.48,75900.0,40.5196,40.6219,40.3431,40.3989,75900.0
2013-02-06 10:00:00,43.48,43.67,43.46,43.64,111900.0,40.3989,40.5754,40.3803,40.5475,111900.0
2013-02-06 10:30:00,43.64,43.69,43.56,43.56,80800.0,40.5475,40.594,40.4732,40.4732,80800.0
2013-02-06 11:00:00,43.57,43.63,43.55,43.57,41700.0,40.4825,40.5382,40.4639,40.4825,41700.0
2013-02-06 11:30:00,43.55,43.58,43.47,43.56,42100.0,40.4639,40.4918,40.3896,40.4732,42100.0
2013-02-06 12:00:00,43.57,43.64,43.56,43.59,37600.0,40.4825,40.5475,40.4732,40.5011,37600.0
2013-02-06 12:30:00,43.59,43.64,43.58,43.59,58800.0,40.5011,40.5475,40.4918,40.5011,58800.0
2013-02-06 13:00:00,43.58,43.59,43.46,43.48,104100.0,40.4918,40.5011,40.3803,40.3989,104100.0
2013-02-06 13:30:00,43.48,43.49,43.39,43.41,109500.0,40.3989,40.4082,40.3152,40.3338,109500.0
2013-02-06 14:00:00,43.41,43.59,43.38,43.57,80600.0,40.3338,40.5011,40.3059,40.4825,80600.0
2013-02-06 14:30:00,43.57,43.71,43.55,43.71,58400.0,40.4825,40.6126,40.4639,40.6126,58400.0
2013-02-06 15:00:00,43.7,43.81,43.68,43.81,56200.0,40.6033,40.7055,40.5847,40.7055,56200.0
2013-02-06 15:30:00,43.81,43.92,43.76,43.91,191500.0,40.7055,40.8077,40.659,40.7984,191500.0
2013-02-07 09:30:00,44.0,44.02,43.74,43.76,105500.0,40.882,40.9006,40.6404,40.659,105500.0
2013-02-07 10:00:00,43.76,43.83,43.59,43.62,100900.0,40.659,40.7241,40.5011,40.5289,100900.0
2013-02-07 10:30:00,43.63,43.81,43.58,43.81,97100.0,40.5382,40.7055,40.4918,40.7055,97100.0
2013-02-07 11:00:00,43.81,43.82,43.66,43.75,76000.0,40.7055,40.7148,40.5661,40.6497,76000.0
2013-02-07 11:30:00,43.77,43.77,43.62,43.65,124300.0,40.6683,40.6683,40.5289,40.5568,124300.0
2013-02-07 12:00:00,43.64,43.77,43.64,43.72,85900.0,40.5475,40.6683,40.5475,40.6219,85900.0
2013-02-07 12:30:00,43.73,43.77,43.64,43.64,40200.0,40.6311,40.6683,40.5475,40.5475,40200.0
2013-02-07 13:00:00,43.65,43.75,43.62,43.75,68100.0,40.5568,40.6497,40.5289,40.6497,68100.0
2013-02-07 13:30:00,43.75,43.76,43.68,43.76,83400.0,40.6497,40.659,40.5847,40.659,83400.0
2013-02-07 14:00:00,43.76,43.78,43.68,43.68,33700.0,40.659,40.6776,40.5847,40.5847,33700.0
2013-02-07 14:30:00,43.68,43.74,43.64,43.74,68200.0,40.5847,40.6404,40.5475,40.6404,68200.0
2013-02-07 15:00:00,43.73,43.77,43.7,43.76,92900.0,40.6311,40.6683,40.6033,40.659,92900.0
2013-02-07 15:30:00,43.76,43.77,43.7,43.73,153400.0,40.659,40.6683,40.6033,40.6311,153400.0
2013-02-08 09:30:00,43.73,43.84,43.62,43.75,58900.0,40.6311,40.7333,40.5289,40.6497,58900.0
2013-02-08 10:00:00,43.74,43.79,43.63,43.65,110300.0,40.6404,40.6869,40.5382,40.5568,110300.0
2013-02-08 10:30:00,43.66,43.83,43.63,43.75,75500.0,40.5661,40.7241,40.5382,40.6497,75500.0
2013-02-08 11:00:00,43.74,43.74,43.64,43.67,40500.0,40.6404,40.6404,40.5475,40.5754,40500.0
2013-02-08 11:30:00,43.66,43.75,43.62,43.73,32800.0,40.5661,40.6497,40.5289,40.6311,32800.0
2013-02-08 12:00:00,43.74,43.76,43.65,43.65,45700.0,40.6404,40.659,40.5568,40.5568,45700.0
2013-02-08 12:30:00,43.66,43.68,43.62,43.66,34200.0,40.5661,40.5847,40.5289,40.5661,34200.0
2013-02-08 13:00:00,43.66,43.7,43.65,43.68,44800.0,40.5661,40.6033,40.5568,40.5847,44800.0
2013-02-08 13:30:00,43.68,43.81,43.68,43.8,24500.0,40.5847,40.7055,40.5847,40.6962,24500.0
2013-02-08 14:00:00,43.81,43.84,43.76,43.83,27800.0,40.7055,40.7333,40.659,40.7241,27800.0
2013-02-08 14:30:00,43.83,43.87,43.79,43.81,39200.0,40.7241,40.7612,40.6869,40.7055,39200.0
2013-02-08 15:00:00,43.81,43.82,43.7,43.7,50000.0,40.7055,40.7148,40.6033,40.6033,50000.0
2013-02-08 15:30:00,43.71,43.87,43.7,43.84,173200.0,40.6126,40.7612,40.6033,40.7333,173200.0
2013-02-11 09:30:00,43.7,43.8,43.24,43.42,141300.0,40.6033,40.6962,40.1759,40.3431,141300.0
2013-02-11 10:00:00,43.42,43.62,43.34,43.43,73100.0,40.3431,40.5289,40.2688,40.3524,73100.0
2013-02-11 10:30:00,43.41,43.52,43.34,43.52,65400.0,40.3338,40.436,40.2688,40.436,65400.0
2013-02-11 11:00:00,43.52,43.81,43.51,43.7,74900.0,40.436,40.7055,40.4267,40.6033,74900.0
2013-02-11 11:30:00,43.7,43.79,43.5,43.55,48300.0,40.6033,40.6869,40.4174,40.4639,48300.0
2013-02-11 12:00:00,43.55,43.6,43.48,43.53,41100.0,40.4639,40.5104,40.3989,40.4453,41100.0
2013-02-11 12:30:00,43.52,43.52,43.44,43.44,43400.0,40.436,40.436,40.3617,40.3617,43400.0
2013-02-11 13:00:00,43.44,43.49,43.43,43.44,41700.0,40.3617,40.4082,40.3524,40.3617,41700.0
2013-02-11 13:30:00,43.43,43.5,43.39,43.47,50600.0,40.3524,40.4174,40.3152,40.3896,50600.0
2013-02-11 14:00:00,43.47,43.49,43.42,43.45,32500.0,40.3896,40.4082,40.3431,40.371,32500.0
2013-02-11 14:30:00,43.45,43.47,43.38,43.38,45100.0,40.371,40.3896,40.3059,40.3059,45100.0
2013-02-11 15:00:00,43.39,43.47,43.38,43.46,47200.0,40.3152,40.3896,40.3059,40.3803,47200.0
2013-02-11 15:30:00,43.47,43.54,43.45,43.5,134100.0,40.3896,40.4546,40.371,40.4174,134100.0
2013-02-12 09:30:00,43.5,43.71,43.46,43.65,47100.0,40.4174,40.6126,40.3803,40.5568,47100.0
2013-02-12 10:00:00,43.64,43.67,43.54,43.54,29300.0,40.5475,40.5754,40.4546,40.4546,29300.0
2013-02-12 10:30:00,43.55,43.57,43.5,43.52,25500.0,40.4639,40.4825,40.4174,40.436,25500.0
2013-02-12 11:00:00,43.53,43.6,43.5,43.6,33700.0,40.4453,40.5104,40.4174,40.5104,33700.0
2013-02-12 11:30:00,43.59,43.69,43.59,43.68,61000.0,40.5011,40.594,40.5011,40.5847,61000.0
2013-02-12 12:00:00,43.67,43.69,43.63,43.63,32000.0,40.5754,40.594,40.5382,40.5382,32000.0
2013-02-12 12:30:00,43.64,43.66,43.61,43.64,44400.0,40.5475,40.5661,40.5196,40.5475,44400.0
2013-02-12 13:00:00,43.65,43.71,43.63,43.7,31800.0,40.5568,40.6126,40.5382,40.6033,31800.0
2013-02-12 13:30:00,43.7,43.72,43.65,43.68,20800.0,40.6033,40.6219,40.5568,40.5847,20800.0
2013-02-12 14:00:00,43.67,43.68,43.57,43.59,69600.0,40.5754,40.5847,40.4825,40.5011,69600.0
2013-02-12 14:30:00,43.6,43.67,43.59,43.67,23000.0,40.5104,40.5754,40.5011,40.5754,23000.0
2013-02-12 15:00:00,43.66,43.67,43.61,43.63,59300.0,40.5661,40.5754,40.5196,40.5382,59300.0
2013-02-12 15:30:00,43.63,43.65,43.57,43.64,113300.0,40.5382,40.5568,40.4825,40.5475,113300.0
2013-02-13 09:30:00,43.75,43.98,43.72,43.9,47300.0,40.6497,40.8634,40.6219,40.7891,47300.0
2013-02-13 10:00:00,43.91,44.1,43.91,44.07,49600.0,40.7984,40.9749,40.7984,40.947,49600.0
2013-02-13 10:30:00,44.07,44.11,44.0,44.0,56400.0,40.947,40.9842,40.882,40.882,56400.0
2013-02-13 11:00:00,43.99,44.01,43.91,43.94,37700.0,40.8727,40.8913,40.7984,40.8263,37700.0
2013-02-13 11:30:00,43.95,44.02,43.94,44.02,37100.0,40.8356,40.9006,40.8263,40.9006,37100.0
2013-02-13 12:00:00,44.02,44.06,43.99,43.99,24000.0,40.9006,40.9378,40.8727,40.8727,24000.0
2013-02-13 12:30:00,44.0,44.04,43.98,44.01,30300.0,40.882,40.9192,40.8634,40.8913,30300.0
2013-02-13 13:00:00,44.01,44.03,43.97,44.02,23700.0,40.8913,40.9099,40.8541,40.9006,23700.0
2013-02-13 13:30:00,44.03,44.04,43.99,43.99,18500.0,40.9099,40.9192,40.8727,40.8727,18500.0
2013-02-13 14:00:00,43.99,44.0,43.9,43.92,34500.0,40.8727,40.882,40.7891,40.8077,34500.0
2013-02-13 14:30:00,43.92,43.92,43.87,43.9,26400.0,40.8077,40.8077,40.7612,40.7891,26400.0
2013-02-13 15:00:00,43.9,43.96,43.88,43.95,64800.0,40.7891,40.8448,40.7705,40.8356,64800.0
2013-02-13 15:30:00,43.95,44.08,43.93,44.07,141500.0,40.8356,40.9563,40.817,40.947,141500.0
2013-02-14 09:30:00,43.9,44.08,43.78,44.05,36100.0,40.7891,40.9563,40.6776,40.9285,36100.0
2013-02-14 10:00:00,44.08,44.12,43.96,44.0,41200.0,40.9563,40.9935,40.8448,40.882,41200.0
2013-02-14 10:30:00,44.0,44.03,43.96,43.97,41100.0,40.882,40.9099,40.8448,40.8541,41100.0
2013-02-14 11:00:00,43.97,43.98,43.91,43.91,25100.0,40.8541,40.8634,40.7984,40.7984,25100.0
2013-02-14 11:30:00,43.92,43.98,43.91,43.96,26900.0,40.8077,40.8634,40.7984,40.8448,26900.0
2013-02-14 12:00:00,43.96,44.02,43.95,43.98,26800.0,40.8448,40.9006,40.8356,40.8634,26800.0
2013-02-14 12:30:00,43.97,44.0,43.91,43.99,66000.0,40.8541,40.882,40.7984,40.8727,66000.0
2013-02-14 13:00:00,44.0,44.0,43.94,43.95,49600.0,40.882,40.882,40.8263,40.8356,49600.0
2013-02-14 13:30:00,43.95,44.05,43.94,44.05,26500.0,40.8356,40.9285,40.8263,40.9285,26500.0
2013-02-14 14:00:00,44.05,44.16,44.05,44.12,22300.0,40.9285,41.0307,40.9285,40.9935,22300.0
2013-02-14 14:30:00,44.13,44.15,44.1,44.14,37300.0,41.0028,41.0214,40.9749,41.0121,37300.0
2013-02-14 15:00:00,44.14,44.17,44.09,44.1,41500.0,41.0121,41.04,40.9656,40.9749,41500.0
2013-02-14 15:30:00,44.11,44.13,44.04,44.07,80700.0,40.9842,41.0028,40.9192,40.947,80700.0
2013-02-15 09:30:00,44.06,44.21,44.04,44.09,261500.0,40.9378,41.0771,40.9192,40.9656,261500.0
2013-02-15 10:00:00,44.09,44.13,43.95,43.99,36400.0,40.9656,41.0028,40.8356,40.8727,36400.0
2013-02-15 10:30:00,43.98,44.02,43.96,44.02,31900.0,40.8634,40.9006,40.8448,40.9006,31900.0
2013-02-15 11:00:00,44.01,44.03,43.94,43.94,35400.0,40.8913,40.9099,40.8263,40.8263,35400.0
2013-02-15 11:30:00,43.94,43.94,43.82,43.91,43200.0,40.8263,40.8263,40.7148,40.7984,43200.0
2013-02-15 12:00:00,43.89,43.89,43.75,43.76,37900.0,40.7798,40.7798,40.6497,40.659,37900.0
2013-02-15 12:30:00,43.76,43.86,43.73,43.82,48700.0,40.659,40.7519,40.6311,40.7148,48700.0
2013-02-15 13:00:00,43.84,43.86,43.8,43.83,36700.0,40.7333,40.7519,40.6962,40.7241,36700.0
2013-02-15 13:30:00,43.83,43.86,43.81,43.82,24100.0,40.7241,40.7519,40.7055,40.7148,24100.0
2013-02-15 14:00:00,43.82,43.82,43.67,43.68,45700.0,40.7148,40.7148,40.5754,40.5847,45700.0
2013-02-15 14:30:00,43.67,43.77,43.67,43.75,45300.0,40.5754,40.6683,40.5754,40.6497,45300.0
2013-02-15 15:00:00,43.74,43.79,43.67,43.78,76500.0,40.6404,40.6869,40.5754,40.6776,76500.0
2013-02-15 15:30:00,43.78,43.93,43.76,43.9,238000.0,40.6776,40.817,40.659,40.7891,238000.0
2013-02-19 09:30:00,43.95,44.07,43.51,44.01,58900.0,40.8356,40.947,40.4267,40.8913,58900.0
2013-02-19 10:00:00,44.01,44.03,43.93,44.0,95100.0,40.8913,40.9099,40.817,40.882,95100.0
2013-02-19 10:30:00,44.0,44.01,43.91,43.99,65200.0,40.882,40.8913,40.7984,40.8727,65200.0
2013-02-19 11:00:00,43.98,44.05,43.95,44.05,56500.0,40.8634,40.9285,40.8356,40.9285,56500.0
2013-02-19 11:30:00,44.05,44.05,43.99,44.0,60800.0,40.9285,40.9285,40.8727,40.882,60800.0
2013-02-19 12:00:00,44.0,44.01,43.92,43.92,73500.0,40.882,40.8913,40.8077,40.8077,73500.0
2013-02-19 12:30:00,43.92,43.93,43.88,43.9,50300.0,40.8077,40.817,40.7705,40.7891,50300.0
2013-02-19 13:00:00,43.91,43.91,43.82,43.83,31600.0,40.7984,40.7984,40.7148,40.7241,31600.0
2013-02-19 13:30:00,43.83,43.87,43.78,43.84,77600.0,40.7241,40.7612,40.6776,40.7333,77600.0
2013-02-19 14:00:00,43.86,43.91,43.84,43.89,55300.0,40.7519,40.7984,40.7333,40.7798,55300.0
2013-02-19 14:30:00,43.88,43.9,43.83,43.84,36700.0,40.7705,40.7891,40.7241,40.7333,36700.0
2013-02-19 15:00:00,43.84,43.94,43.83,43.9,51600.0,40.7333,40.8263,40.7241,40.7891,51600.0
2013-02-19 15:30:00,43.9,43.94,43.84,43.92,119900.0,40.7891,40.8263,40.7333,40.8077,119900.0
2013-02-20 09:30:00,43.85,43.93,43.75,43.84,38900.0,40.7426,40.817,40.6497,40.7333,38900.0
2013-02-20 10:00:00,43.84,43.93,43.8,43.8,35700.0,40.7333,40.817,40.6962,40.6962,35700.0
2013-02-20 10:30:00,43.8,43.81,43.7,43.78,31900.0,40.6962,40.7055,40.6033,40.6776,31900.0
2013-02-20 11:00:00,43.77,43.78,43.68,43.69,39300.0,40.6683,40.6776,40.5847,40.594,39300.0
2013-02-20 11:30:00,43.69,43.79,43.68,43.76,50800.0,40.594,40.6869,40.5847,40.659,50800.0
2013-02-20 12:00:00,43.76,43.76,43.73,43.74,36200.0,40.659,40.659,40.6311,40.6404,36200.0
2013-02-20 12:30:00,43.74,43.76,43.72,43.75,41600.0,40.6404,40.659,40.6219,40.6497,41600.0
2013-02-20 13:00:00,43.75,43.76,43.71,43.73,33800.0,40.6497,40.659,40.6126,40.6311,33800.0
2013-02-20 13:30:00,43.74,43.78,43.7,43.76,114700.0,40.6404,40.6776,40.6033,40.659,114700.0
2013-02-20 14:00:00,43.75,43.81,43.67,43.71,47300.0,40.6497,40.7055,40.5754,40.6126,47300.0
2013-02-20 14:30:00,43.71,43.72,43.53,43.53,43800.0,40.6126,40.6219,40.4453,40.4453,43800.0
2013-02-20 15:00:00,43.53,43.53,43.41,43.43,72200.0,40.4453,40.4453,40.3338,40.3524,72200.0
2013-02-20 15:30:00,43.44,43.47,43.31,43.34,200600.0,40.3617,40.3896,40.2409,40.2688,200600.0
2013-02-21 09:30:00,43.32,43.48,43.12,43.17,51100.0,40.2502,40.3989,40.0644,40.1108,51100.0
2013-02-21 10:00:00,43.14,43.38,43.04,43.37,140600.0,40.083,40.3059,39.99,40.2967,140600.0
2013-02-21 10:30:00,43.37,43.47,43.3,43.31,78500.0,40.2967,40.3896,40.2316,40.2409,78500.0
2013-02-21 11:00:00,43.33,43.37,43.31,43.32,63600.0,40.2595,40.2967,40.2409,40.2502,63600.0
2013-02-21 11:30:00,43.32,43.34,43.29,43.33,54000.0,40.2502,40.2688,40.2223,40.2595,54000.0
2013-02-21 12:00:00,43.33,43.34,43.16,43.21,57500.0,40.2595,40.2688,40.1015,40.148,57500.0
2013-02-21 12:30:00,43.21,43.26,43.18,43.25,40900.0,40.148,40.1944,40.1201,40.1852,40900.0
2013-02-21 13:00:00,43.25,43.32,43.23,43.31,54300.0,40.1852,40.2502,40.1666,40.2409,54300.0
2013-02-21 13:30:00,43.31,43.31,43.25,43.27,50800.0,40.2409,40.2409,40.1852,40.2037,50800.0
2013-02-21 14:00:00,43.27,43.29,43.2,43.24,83600.0,40.2037,40.2223,40.1387,40.1759,83600.0
2013-02-21 14:30:00,43.24,43.35,43.24,43.34,62200.0,40.1759,40.2781,40.1759,40.2688,62200.0
2013-02-21 15:00:00,43.34,43.54,43.3,43.52,70000.0,40.2688,40.4546,40.2316,40.436,70000.0
2013-02-21 15:30:00,43.52,43.52,43.38,43.43,166100.0,40.436,40.436,40.3059,40.3524,166100.0
2013-02-22 09:30:00,43.64,43.83,43.54,43.6,57200.0,40.5475,40.7241,40.4546,40.5104,57200.0
2013-02-22 10:00:00,43.62,43.68,43.58,43.59,99100.0,40.5289,40.5847,40.4918,40.5011,99100.0
2013-02-22 10:30:00,43.6,43.7,43.54,43.6,42000.0,40.5104,40.6033,40.4546,40.5104,42000.0
2013-02-22 11:00:00,43.6,43.67,43.58,43.66,41500.0,40.5104,40.5754,40.4918,40.5661,41500.0
2013-02-22 11:30:00,43.66,43.66,43.61,43.63,50200.0,40.5661,40.5661,40.5196,40.5382,50200.0
2013-02-22 12:00:00,43.62,43.66,43.61,43.63,22800.0,40.5289,40.5661,40.5196,40.5382,22800.0
2013-02-22 12:30:00,43.63,43.67,43.63,43.63,59600.0,40.5382,40.5754,40.5382,40.5382,59600.0
2013-02-22 13:00:00,43.62,43.66,43.6,43.6,69800.0,40.5289,40.5661,40.5104,40.5104,69800.0
2013-02-22 13:30:00,43.6,43.66,43.59,43.59,36400.0,40.5104,40.5661,40.5011,40.5011,36400.0
2013-02-22 14:00:00,43.59,43.6,43.54,43.55,28300.0,40.5011,40.5104,40.4546,40.4639,28300.0
2013-02-22 14:30:00,43.55,43.63,43.55,43.62,40300.0,40.4639,40.5382,40.4639,40.5289,40300.0
2013-02-22 15:00:00,43.62,43.7,43.58,43.64,123600.0,40.5289,40.6033,40.4918,40.5475,123600.0
2013-02-22 15:30:00,43.64,43.68,43.55,43.67,208200.0,40.5475,40.5847,40.4639,40.5754,208200.0
2013-02-25 09:30:00,43.87,43.99,43.71,43.79,60100.0,40.7612,40.8727,40.6126,40.6869,60100.0
2013-02-25 10:00:00,43.8,43.84,43.59,43.6,85300.0,40.6962,40.7333,40.5011,40.5104,85300.0
2013-02-25 10:30:00,43.59,43.71,43.45,43.53,63000.0,40.5011,40.6126,40.371,40.4453,63000.0
2013-02-25 11:00:00,43.52,43.58,43.46,43.51,52200.0,40.436,40.4918,40.3803,40.4267,52200.0
2013-02-25 11:30:00,43.51,43.53,43.24,43.28,59600.0,40.4267,40.4453,40.1759,40.213,59600.0
2013-02-25 12:00:00,43.29,43.32,43.2,43.28,40900.0,40.2223,40.2502,40.1387,40.213,40900.0
2013-02-25 12:30:00,43.26,43.43,43.23,43.42,58600.0,40.1944,40.3524,40.1666,40.3431,58600.0
2013-02-25 13:00:00,43.41,43.44,43.3,43.3,49900.0,40.3338,40.3617,40.2316,40.2316,49900.0
2013-02-25 13:30:00,43.29,43.29,43.0,43.01,63800.0,40.2223,40.2223,39.9529,39.9622,63800.0
2013-02-25 14:00:00,43.02,43.12,42.92,43.05,58600.0,39.9715,40.0644,39.8785,39.9993,58600.0
2013-02-25 14:30:00,43.06,43.08,42.97,43.0,51900.0,40.0086,40.0272,39.925,39.9529,51900.0
2013-02-25 15:00:00,43.0,43.02,42.75,42.77,97900.0,39.9529,39.9715,39.7206,39.7392,97900.0
2013-02-25 15:30:00,42.77,42.79,42.39,42.41,300300.0,39.7392,39.7578,39.3861,39.4047,300300.0
2013-02-26 09:30:00,42.54,42.79,42.46,42.59,60200.0,39.5255,39.7578,39.4511,39.5719,60200.0
2013-02-26 10:00:00,42.59,42.59,42.29,42.29,75800.0,39.5719,39.5719,39.2932,39.2932,75800.0
2013-02-26 10:30:00,42.29,42.39,42.21,42.32,48300.0,39.2932,39.3861,39.2189,39.3211,48300.0
2013-02-26 11:00:00,42.31,42.34,42.1,42.13,80200.0,39.3118,39.3396,39.1167,39.1445,80200.0
2013-02-26 11:30:00,42.14,42.26,42.09,42.21,55100.0,39.1538,39.2653,39.1074,39.2189,55100.0
2013-02-26 12:00:00,42.21,42.39,42.21,42.37,56500.0,39.2189,39.3861,39.2189,39.3675,56500.0
2013-02-26 12:30:00,42.37,42.61,42.37,42.58,72900.0,39.3675,39.5905,39.3675,39.5626,72900.0
2013-02-26 13:00:00,42.58,42.66,42.48,42.53,62700.0,39.5626,39.637,39.4697,39.5162,62700.0
2013-02-26 13:30:00,42.54,42.58,42.5,42.53,39000.0,39.5255,39.5626,39.4883,39.5162,39000.0
2013-02-26 14:00:00,42.53,42.66,42.51,42.66,34200.0,39.5162,39.637,39.4976,39.637,34200.0
2013-02-26 14:30:00,42.67,42.71,42.58,42.62,59900.0,39.6463,39.6834,39.5626,39.5998,59900.0
2013-02-26 15:00:00,42.61,42.66,42.52,42.63,74300.0,39.5905,39.637,39.5069,39.6091,74300.0
2013-02-26 15:30:00,42.63,42.69,42.57,42.67,229700.0,39.6091,39.6648,39.5533,39.6463,229700.0
2013-02-27 09:30:00,42.58,42.79,42.52,42.73,40200.0,39.5626,39.7578,39.5069,39.702,40200.0
2013-02-27 10:00:00,42.75,42.87,42.68,42.77,39100.0,39.7206,39.8321,39.6555,39.7392,39100.0
2013-02-27 10:30:00,42.78,42.84,42.71,42.8,41700.0,39.7485,39.8042,39.6834,39.767,41700.0
2013-02-27 11:00:00,42.81,42.99,42.8,42.94,64200.0,39.7763,39.9436,39.767,39.8971,64200.0
2013-02-27 11:30:00,42.94,42.96,42.86,42.88,41800.0,39.8971,39.9157,39.8228,39.8414,41800.0
2013-02-27 12:00:00,42.87,42.95,42.86,42.94,34000.0,39.8321,39.9064,39.8228,39.8971,34000.0
2013-02-27 12:30:00,42.95,42.99,42.9,42.9,49300.0,39.9064,39.9436,39.86,39.86,49300.0
2013-02-27 13:00:00,42.92,42.93,42.8,42.86,75500.0,39.8785,39.8878,39.767,39.8228,75500.0
2013-02-27 13:30:00,42.86,42.94,42.83,42.92,47300.0,39.8228,39.8971,39.7949,39.8785,47300.0
2013-02-27 14:00:00,42.92,42.98,42.92,42.95,76300.0,39.8785,39.9343,39.8785,39.9064,76300.0
2013-02-27 14:30:00,42.96,42.97,42.91,42.95,41400.0,39.9157,39.925,39.8693,39.9064,41400.0
2013-02-27 15:00:00,42.95,43.02,42.94,42.98,81100.0,39.9064,39.9715,39.8971,39.9343,81100.0
2013-02-27 15:30:00,42.98,43.1,42.98,43.05,204800.0,39.9343,40.0458,39.9343,39.9993,204800.0
2013-02-28 09:30:00,43.08,43.21,43.0,43.09,43600.0,40.0272,40.148,39.9529,40.0365,43600.0
2013-02-28 10:00:00,43.13,43.24,43.05,43.15,51900.0,40.0737,40.1759,39.9993,40.0922,51900.0
2013-02-28 10:30:00,43.15,43.15,43.04,43.12,56200.0,40.0922,40.0922,39.99,40.0644,56200.0
2013-02-28 11:00:00,43.12,43.27,43.1,43.26,67000.0,40.0644,40.2037,40.0458,40.1944,67000.0
2013-02-28 11:30:00,43.27,43.27,43.19,43.22,86200.0,40.2037,40.2037,40.1294,40.1573,86200.0
2013-02-28 12:00:00,43.23,43.3,43.19,43.22,54600.0,40.1666,40.2316,40.1294,40.1573,54600.0
2013-02-28 12:30:00,43.23,43.29,43.22,43.23,54300.0,40.1666,40.2223,40.1573,40.1666,54300.0
2013-02-28 13:00:00,43.23,43.41,43.23,43.36,78900.0,40.1666,40.3338,40.1666,40.2874,78900.0
2013-02-28 13:30:00,43.34,43.46,43.34,43.42,40300.0,40.2688,40.3803,40.2688,40.3431,40300.0
2013-02-28 14:00:00,43.42,43.46,43.31,43.32,89400.0,40.3431,40.3803,40.2409,40.2502,89400.0
2013-02-28 14:30:00,43.32,43.34,43.22,43.3,74400.0,40.2502,40.2688,40.1573,40.2316,74400.0
2013-02-28 15:00:00,43.29,43.33,43.23,43.32,100200.0,40.2223,40.2595,40.1666,40.2502,100200.0
2013-02-28 15:30:00,43.32,43.34,43.11,43.11,214200.0,40.2502,40.2688,40.0551,40.0551,214200.0
2013-03-01 09:30:00,42.96,43.01,42.67,42.75,87200.0,39.9157,39.9622,39.6463,39.7206,87200.0
2013-03-01 10:00:00,42.78,42.85,42.72,42.83,91900.0,39.7485,39.8135,39.6927,39.7949,91900.0
2013-03-01 10:30:00,42.84,42.98,42.83,42.97,50400.0,39.8042,39.9343,39.7949,39.925,50400.0
2013-03-01 11:00:00,42.97,43.06,42.87,42.87,45500.0,39.925,40.0086,39.8321,39.8321,45500.0
2013-03-01 11:30:00,42.85,42.88,42.76,42.88,50200.0,39.8135,39.8414,39.7299,39.8414,50200.0
2013-03-01 12:00:00,42.87,43.07,42.86,43.06,54800.0,39.8321,40.0179,39.8228,40.0086,54800.0
2013-03-01 12:30:00,43.05,43.18,43.04,43.14,46400.0,39.9993,40.1201,39.99,40.083,46400.0
2013-03-01 13:00:00,43.14,43.18,43.08,43.11,46800.0,40.083,40.1201,40.0272,40.0551,46800.0
2013-03-01 13:30:00,43.12,43.13,43.02,43.13,46800.0,40.0644,40.0737,39.9715,40.0737,46800.0
2013-03-01 14:00:00,43.13,43.15,43.04,43.06,44300.0,40.0737,40.0922,39.99,40.0086,44300.0
2013-03-01 14:30:00,43.06,43.12,43.03,43.08,73300.0,40.0086,40.0644,39.9807,40.0272,73300.0
2013-03-01 15:00:00,43.08,43.11,43.04,43.07,61200.0,40.0272,40.0551,39.99,40.0179,61200.0
2013-03-01 15:30:00,43.07,43.2,43.06,43.19,256700.0,40.0179,40.1387,40.0086,40.1294,256700.0
2013-03-04 09:30:00,43.06,43.06,42.83,42.92,40400.0,40.0086,40.0086,39.7949,39.8785,40400.0
2013-03-04 10:00:00,42.92,42.97,42.73,42.76,57900.0,39.8785,39.925,39.702,39.7299,57900.0
2013-03-04 10:30:00,42.76,42.93,42.75,42.89,46100.0,39.7299,39.8878,39.7206,39.8507,46100.0
2013-03-04 11:00:00,42.86,42.88,42.78,42.86,45200.0,39.8228,39.8414,39.7485,39.8228,45200.0
2013-03-04 11:30:00,42.86,42.89,42.79,42.79,44000.0,39.8228,39.8507,39.7578,39.7578,44000.0
2013-03-04 12:00:00,42.79,42.8,42.61,42.61,29600.0,39.7578,39.767,39.5905,39.5905,29600.0
2013-03-04 12:30:00,42.6,42.61,42.53,42.57,42400.0,39.5812,39.5905,39.5162,39.5533,42400.0
2013-03-04 13:00:00,42.58,42.66,42.5,42.65,53600.0,39.5626,39.637,39.4883,39.6277,53600.0
2013-03-04 13:30:00,42.66,42.69,42.62,42.66,51300.0,39.637,39.6648,39.5998,39.637,51300.0
2013-03-04 14:00:00,42.66,42.85,42.63,42.83,73100.0,39.637,39.8135,39.6091,39.7949,73100.0
2013-03-04 14:30:00,42.82,42.87,42.79,42.83,46500.0,39.7856,39.8321,39.7578,39.7949,46500.0
2013-03-04 15:00:00,42.83,42.83,42.71,42.75,59600.0,39.7949,39.7949,39.6834,39.7206,59600.0
2013-03-04 15:30:00,42.76,42.86,42.73,42.86,163400.0,39.7299,39.8228,39.702,39.8228,163400.0
2013-03-05 09:30:00,43.1,43.19,43.01,43.02,118400.0,40.0458,40.1294,39.9622,39.9715,118400.0
2013-03-05 10:00:00,43.06,43.13,43.0,43.11,117800.0,40.0086,40.0737,39.9529,40.0551,117800.0
2013-03-05 10:30:00,43.11,43.14,43.08,43.1,60100.0,40.0551,40.083,40.0272,40.0458,60100.0
2013-03-05 11:00:00,43.1,43.16,43.07,43.12,44900.0,40.0458,40.1015,40.0179,40.0644,44900.0
2013-03-05 11:30:00,43.13,43.16,43.01,43.06,54100.0,40.0737,40.1015,39.9622,40.0086,54100.0
2013-03-05 12:00:00,43.06,43.13,43.03,43.05,18600.0,40.0086,40.0737,39.9807,39.9993,18600.0
2013-03-05 12:30:00,43.04,43.11,43.03,43.09,17600.0,39.99,40.0551,39.9807,40.0365,17600.0
2013-03-05 13:00:00,43.09,43.16,43.09,43.14,40000.0,40.0365,40.1015,40.0365,40.083,40000.0
2013-03-05 13:30:00,43.13,43.21,43.07,43.13,56600.0,40.0737,40.148,40.0179,40.0737,56600.0
2013-03-05 14:00:00,43.14,43.18,43.1,43.13,38300.0,40.083,40.1201,40.0458,40.0737,38300.0
2013-03-05 14:30:00,43.12,43.14,43.06,43.09,41600.0,40.0644,40.083,40.0086,40.0365,41600.0
2013-03-05 15:00:00,43.09,43.14,43.05,43.08,78100.0,40.0365,40.083,39.9993,40.0272,78100.0
2013-03-05 15:30:00,43.07,43.16,43.03,43.09,193900.0,40.0179,40.1015,39.9807,40.0365,193900.0
2013-03-06 09:30:00,43.24,43.37,43.14,43.22,40700.0,40.2318,40.3527,40.1387,40.2132,40700.0
2013-03-06 10:00:00,43.25,43.27,43.21,43.24,32600.0,40.2411,40.2597,40.2039,40.2318,32600.0
2013-03-06 10:30:00,43.25,43.25,43.15,43.16,32000.0,40.2411,40.2411,40.148,40.1573,32000.0
2013-03-06 11:00:00,43.15,43.25,43.15,43.16,45500.0,40.148,40.2411,40.148,40.1573,45500.0
2013-03-06 11:30:00,43.15,43.19,43.11,43.14,28600.0,40.148,40.1852,40.1108,40.1387,28600.0
2013-03-06 12:00:00,43.13,43.13,43.05,43.05,35800.0,40.1294,40.1294,40.055,40.055,35800.0
2013-03-06 12:30:00,43.06,43.15,43.05,43.08,27100.0,40.0643,40.148,40.055,40.0829,27100.0
2013-03-06 13:00:00,43.08,43.16,43.07,43.15,24000.0,40.0829,40.1573,40.0736,40.148,24000.0
2013-03-06 13:30:00,43.16,43.2,43.13,43.14,53600.0,40.1573,40.1946,40.1294,40.1387,53600.0
2013-03-06 14:00:00,43.15,43.17,43.09,43.14,58500.0,40.148,40.1666,40.0922,40.1387,58500.0
2013-03-06 14:30:00,43.14,43.27,43.06,43.15,98800.0,40.1387,40.2597,40.0643,40.148,98800.0
2013-03-06 15:00:00,43.14,43.21,43.08,43.15,77200.0,40.1387,40.2039,40.0829,40.148,77200.0
2013-03-06 15:30:00,43.14,43.15,43.02,43.11,157000.0,40.1387,40.148,40.0271,40.1108,157000.0
2013-03-07 09:30:00,43.23,43.29,43.17,43.27,93800.0,40.2225,40.2783,40.1666,40.2597,93800.0
2013-03-07 10:00:00,43.25,43.28,43.21,43.27,34900.0,40.2411,40.269,40.2039,40.2597,34900.0
2013-03-07 10:30:00,43.26,43.28,43.17,43.19,50500.0,40.2504,40.269,40.1666,40.1852,50500.0
2013-03-07 11:00:00,43.19,43.22,43.17,43.2,41700.0,40.1852,40.2132,40.1666,40.1946,41700.0
2013-03-07 11:30:00,43.2,43.27,43.2,43.22,82900.0,40.1946,40.2597,40.1946,40.2132,82900.0
2013-03-07 12:00:00,43.23,43.24,43.21,43.23,28800.0,40.2225,40.2318,40.2039,40.2225,28800.0
2013-03-07 12:30:00,43.23,43.26,43.2,43.22,16000.0,40.2225,40.2504,40.1946,40.2132,16000.0
2013-03-07 13:00:00,43.22,43.26,43.2,43.25,30100.0,40.2132,40.2504,40.1946,40.2411,30100.0
2013-03-07 13:30:00,43.24,43.27,43.22,43.27,35600.0,40.2318,40.2597,40.2132,40.2597,35600.0
2013-03-07 14:00:00,43.26,43.27,43.21,43.25,30500.0,40.2504,40.2597,40.2039,40.2411,30500.0
2013-03-07 14:30:00,43.24,43.25,43.19,43.23,41500.0,40.2318,40.2411,40.1852,40.2225,41500.0
2013-03-07 15:00:00,43.23,43.26,43.19,43.23,72900.0,40.2225,40.2504,40.1852,40.2225,72900.0
2013-03-07 15:30:00,43.22,43.26,43.19,43.23,148100.0,40.2132,40.2504,40.1852,40.2225,148100.0
2013-03-08 09:30:00,43.39,43.47,43.14,43.29,79300.0,40.3713,40.4458,40.1387,40.2783,79300.0
2013-03-08 10:00:00,43.29,43.34,43.26,43.3,41600.0,40.2783,40.3248,40.2504,40.2876,41600.0
2013-03-08 10:30:00,43.3,43.35,43.28,43.3,61500.0,40.2876,40.3341,40.269,40.2876,61500.0
2013-03-08 11:00:00,43.29,43.31,43.25,43.29,56800.0,40.2783,40.2969,40.2411,40.2783,56800.0
2013-03-08 11:30:00,43.28,43.35,43.27,43.33,47600.0,40.269,40.3341,40.2597,40.3155,47600.0
2013-03-08 12:00:00,43.32,43.4,43.29,43.29,58100.0,40.3062,40.3806,40.2783,40.2783,58100.0
2013-03-08 12:30:00,43.3,43.41,43.29,43.4,43000.0,40.2876,40.3899,40.2783,40.3806,43000.0
2013-03-08 13:00:00,43.4,43.41,43.36,43.4,39600.0,40.3806,40.3899,40.3434,40.3806,39600.0
2013-03-08 13:30:00,43.39,43.41,43.29,43.31,76600.0,40.3713,40.3899,40.2783,40.2969,76600.0
2013-03-08 14:00:00,43.3,43.37,43.26,43.37,27600.0,40.2876,40.3527,40.2504,40.3527,27600.0
2013-03-08 14:30:00,43.38,43.4,43.33,43.39,53100.0,40.362,40.3806,40.3155,40.3713,53100.0
2013-03-08 15:00:00,43.39,43.52,43.27,43.51,181400.0,40.3713,40.4923,40.2597,40.483,181400.0
2013-03-08 15:30:00,43.51,43.63,43.44,43.58,297000.0,40.483,40.5946,40.4179,40.5481,297000.0
2013-03-11 09:30:00,43.56,43.7,43.49,43.66,37600.0,40.5295,40.6598,40.4644,40.6225,37600.0
2013-03-11 10:00:00,43.67,43.68,43.55,43.61,67900.0,40.6319,40.6412,40.5202,40.576,67900.0
2013-03-11 10:30:00,43.61,43.75,43.61,43.72,61300.0,40.576,40.7063,40.576,40.6784,61300.0
2013-03-11 11:00:00,43.71,43.9,43.71,43.79,64200.0,40.6691,40.8459,40.6691,40.7435,64200.0
2013-03-11 11:30:00,43.78,43.97,43.78,43.96,64400.0,40.7342,40.911,40.7342,40.9017,64400.0
2013-03-11 12:00:00,43.96,44.01,43.95,44.0,72800.0,40.9017,40.9482,40.8924,40.9389,72800.0
2013-03-11 12:30:00,43.99,44.03,43.97,44.03,71300.0,40.9296,40.9668,40.911,40.9668,71300.0
2013-03-11 13:00:00,44.02,44.12,44.02,44.09,44300.0,40.9575,41.0505,40.9575,41.0226,44300.0
2013-03-11 13:30:00,44.08,44.11,44.04,44.07,34700.0,41.0133,41.0412,40.9761,41.004,34700.0
2013-03-11 14:00:00,44.07,44.12,44.04,44.09,67200.0,41.004,41.0505,40.9761,41.0226,67200.0
2013-03-11 14:30:00,44.09,44.16,44.07,44.15,63200.0,41.0226,41.0878,41.004,41.0785,63200.0
2013-03-11 15:00:00,44.14,44.17,44.14,44.16,102100.0,41.0692,41.0971,41.0692,41.0878,102100.0
2013-03-11 15:30:00,44.16,44.25,44.12,44.23,281300.0,41.0878,41.1715,41.0505,41.1529,281300.0
2013-03-12 09:30:00,44.25,44.25,43.79,44.05,119500.0,41.1715,41.1715,40.7435,40.9854,119500.0
2013-03-12 10:00:00,44.02,44.05,43.99,44.03,51300.0,40.9575,40.9854,40.9296,40.9668,51300.0
2013-03-12 10:30:00,44.03,44.03,43.94,44.01,38800.0,40.9668,40.9668,40.8831,40.9482,38800.0
2013-03-12 11:00:00,44.01,44.02,43.98,44.0,44600.0,40.9482,40.9575,40.9203,40.9389,44600.0
2013-03-12 11:30:00,44.0,44.01,43.87,43.97,44900.0,40.9389,40.9482,40.8179,40.911,44900.0
2013-03-12 12:00:00,43.98,44.02,43.93,43.96,37400.0,40.9203,40.9575,40.8738,40.9017,37400.0
2013-03-12 12:30:00,43.96,44.02,43.96,44.0,43500.0,40.9017,40.9575,40.9017,40.9389,43500.0
2013-03-12 13:00:00,44.0,44.04,43.97,43.97,28700.0,40.9389,40.9761,40.911,40.911,28700.0
2013-03-12 13:30:00,43.98,44.03,43.96,44.0,43000.0,40.9203,40.9668,40.9017,40.9389,43000.0
2013-03-12 14:00:00,44.01,44.03,43.97,43.97,50800.0,40.9482,40.9668,40.911,40.911,50800.0
2013-03-12 14:30:00,43.97,44.05,43.96,44.0,41700.0,40.911,40.9854,40.9017,40.9389,41700.0
2013-03-12 15:00:00,43.99,44.06,43.95,44.03,63100.0,40.9296,40.9947,40.8924,40.9668,63100.0
2013-03-12 15:30:00,44.03,44.04,43.96,43.96,157100.0,40.9668,40.9761,40.9017,40.9017,157100.0
2013-03-13 09:30:00,44.05,44.05,43.76,44.05,109100.0,40.9854,40.9854,40.7156,40.9854,109100.0
2013-03-13 10:00:00,44.06,44.06,43.91,43.95,43100.0,40.9947,40.9947,40.8552,40.8924,43100.0
2013-03-13 10:30:00,43.93,44.0,43.9,43.98,26800.0,40.8738,40.9389,40.8459,40.9203,26800.0
2013-03-13 11:00:00,43.99,44.0,43.95,43.97,36200.0,40.9296,40.9389,40.8924,40.911,36200.0
2013-03-13 11:30:00,43.97,43.98,43.95,43.95,30200.0,40.911,40.9203,40.8924,40.8924,30200.0
2013-03-13 12:00:00,43.96,44.0,43.94,43.98,32100.0,40.9017,40.9389,40.8831,40.9203,32100.0
2013-03-13 12:30:00,43.98,44.01,43.97,43.97,31900.0,40.9203,40.9482,40.911,40.911,31900.0
2013-03-13 13:00:00,43.97,43.98,43.93,43.94,31900.0,40.911,40.9203,40.8738,40.8831,31900.0
2013-03-13 13:30:00,43.94,43.96,43.91,43.91,33200.0,40.8831,40.9017,40.8552,40.8552,33200.0
2013-03-13 14:00:00,43.91,43.99,43.88,43.98,71100.0,40.8552,40.9296,40.8272,40.9203,71100.0
2013-03-13 14:30:00,43.98,43.99,43.9,43.96,38100.0,40.9203,40.9296,40.8459,40.9017,38100.0
2013-03-13 15:00:00,43.96,43.98,43.89,43.91,88900.0,40.9017,40.9203,40.8365,40.8552,88900.0
2013-03-13 15:30:00,43.9,44.02,43.9,43.96,138200.0,40.8459,40.9575,40.8459,40.9017,138200.0
2013-03-14 09:30:00,44.04,44.39,44.04,44.38,75600.0,40.9761,41.3018,40.9761,41.2925,75600.0
2013-03-14 10:00:00,44.39,44.42,44.34,44.38,54800.0,41.3018,41.3297,41.2552,41.2925,54800.0
2013-03-14 10:30:00,44.37,44.42,44.32,44.35,55100.0,41.2832,41.3297,41.2366,41.2645,55100.0
2013-03-14 11:00:00,44.35,44.37,44.26,44.27,63400.0,41.2645,41.2832,41.1808,41.1901,63400.0
2013-03-14 11:30:00,44.28,44.29,44.25,44.28,53300.0,41.1994,41.2087,41.1715,41.1994,53300.0
2013-03-14 12:00:00,44.29,44.41,44.28,44.4,45100.0,41.2087,41.3204,41.1994,41.3111,45100.0
2013-03-14 12:30:00,44.4,44.47,44.4,44.4,49300.0,41.3111,41.3762,41.3111,41.3111,49300.0
2013-03-14 13:00:00,44.41,44.43,44.37,44.38,35500.0,41.3204,41.339,41.2832,41.2925,35500.0
2013-03-14 13:30:00,44.39,44.4,44.3,44.32,55000.0,41.3018,41.3111,41.218,41.2366,55000.0
2013-03-14 14:00:00,44.31,44.44,44.3,44.43,60900.0,41.2273,41.3483,41.218,41.339,60900.0
2013-03-14 14:30:00,44.43,44.54,44.4,44.53,51000.0,41.339,41.4413,41.3111,41.432,51000.0
2013-03-14 15:00:00,44.53,44.59,44.53,44.58,82500.0,41.432,41.4878,41.432,41.4785,82500.0
2013-03-14 15:30:00,44.58,44.68,44.57,44.65,205300.0,41.4785,41.5716,41.4692,41.5437,205300.0
2013-03-15 09:30:00,44.62,44.65,44.42,44.57,418600.0,41.5158,41.5437,41.3297,41.4692,418600.0
2013-03-15 10:00:00,44.57,44.62,44.49,44.6,33200.0,41.4692,41.5158,41.3948,41.4972,33200.0
2013-03-15 10:30:00,44.58,44.63,44.57,44.59,32700.0,41.4785,41.5251,41.4692,41.4878,32700.0
2013-03-15 11:00:00,44.59,44.69,44.59,44.67,40900.0,41.4878,41.5809,41.4878,41.5623,40900.0
2013-03-15 11:30:00,44.67,44.72,44.67,44.71,42400.0,41.5623,41.6088,41.5623,41.5995,42400.0
2013-03-15 12:00:00,44.71,44.73,44.66,44.71,25000.0,41.5995,41.6181,41.553,41.5995,25000.0
2013-03-15 12:30:00,44.71,44.78,44.7,44.73,36300.0,41.5995,41.6646,41.5902,41.6181,36300.0
2013-03-15 13:00:00,44.74,44.77,44.72,44.72,33100.0,41.6274,41.6553,41.6088,41.6088,33100.0
2013-03-15 13:30:00,44.71,44.72,44.62,44.63,31900.0,41.5995,41.6088,41.5158,41.5251,31900.0
2013-03-15 14:00:00,44.63,44.64,44.49,44.49,56800.0,41.5251,41.5344,41.3948,41.3948,56800.0
2013-03-15 14:30:00,44.49,44.51,44.46,44.51,95300.0,41.3948,41.4134,41.3669,41.4134,95300.0
2013-03-15 15:00:00,44.5,44.52,44.48,44.5,83000.0,41.4041,41.4227,41.3855,41.4041,83000.0
2013-03-15 15:30:00,44.5,44.63,44.49,44.59,512200.0,41.4041,41.5251,41.3948,41.4878,512200.0
2013-03-18 09:30:00,44.18,44.33,44.12,44.33,57100.0,41.1064,41.2459,41.0505,41.2459,57100.0
2013-03-18 10:00:00,44.32,44.39,44.25,44.32,35700.0,41.2366,41.3018,41.1715,41.2366,35700.0
2013-03-18 10:30:00,44.33,44.36,44.27,44.27,44400.0,41.2459,41.2739,41.1901,41.1901,44400.0
2013-03-18 11:00:00,44.26,44.33,44.24,44.3,30400.0,41.1808,41.2459,41.1622,41.218,30400.0
2013-03-18 11:30:00,44.3,44.35,44.22,44.34,25600.0,41.218,41.2645,41.1436,41.2552,25600.0
2013-03-18 12:00:00,44.35,44.41,44.33,44.35,31400.0,41.2645,41.3204,41.2459,41.2645,31400.0
2013-03-18 12:30:00,44.34,44.39,44.3,44.39,23200.0,41.2552,41.3018,41.218,41.3018,23200.0
2013-03-18 13:00:00,44.4,44.4,44.31,44.31,30200.0,41.3111,41.3111,41.2273,41.2273,30200.0
2013-03-18 13:30:00,44.31,44.32,44.26,44.28,47000.0,41.2273,41.2366,41.1808,41.1994,47000.0
2013-03-18 14:00:00,44.28,44.41,44.28,44.39,30800.0,41.1994,41.3204,41.1994,41.3018,30800.0
2013-03-18 14:30:00,44.39,44.39,44.27,44.27,53700.0,41.3018,41.3018,41.1901,41.1901,53700.0
2013-03-18 15:00:00,44.29,44.34,44.14,44.17,104400.0,41.2087,41.2552,41.0692,41.0971,104400.0
2013-03-18 15:30:00,44.16,44.21,44.11,44.17,153900.0,41.0878,41.1343,41.0412,41.0971,153900.0
2013-03-19 09:30:00,44.19,44.22,44.05,44.05,29500.0,41.1157,41.1436,40.9854,40.9854,29500.0
2013-03-19 10:00:00,44.07,44.12,44.01,44.05,52100.0,41.004,41.0505,40.9482,40.9854,52100.0
2013-03-19 10:30:00,44.06,44.13,44.01,44.12,59600.0,40.9947,41.0599,40.9482,41.0505,59600.0
2013-03-19 11:00:00,44.11,44.14,44.04,44.12,50800.0,41.0412,41.0692,40.9761,41.0505,50800.0
2013-03-19 11:30:00,44.11,44.13,43.76,43.76,136400.0,41.0412,41.0599,40.7156,40.7156,136400.0
2013-03-19 12:00:00,43.78,43.87,43.71,43.83,64500.0,40.7342,40.8179,40.6691,40.7807,64500.0
2013-03-19 12:30:00,43.84,43.93,43.79,43.81,33800.0,40.79,40.8738,40.7435,40.7621,33800.0
2013-03-19 13:00:00,43.81,43.82,43.63,43.68,49400.0,40.7621,40.7714,40.5946,40.6412,49400.0
2013-03-19 13:30:00,43.67,43.72,43.62,43.7,55600.0,40.6319,40.6784,40.5853,40.6598,55600.0
2013-03-19 14:00:00,43.7,43.79,43.66,43.73,59300.0,40.6598,40.7435,40.6225,40.6877,59300.0
2013-03-19 14:30:00,43.75,43.86,43.72,43.74,50000.0,40.7063,40.8086,40.6784,40.697,50000.0
2013-03-19 15:00:00,43.73,44.0,43.69,43.79,103300.0,40.6877,40.9389,40.6505,40.7435,103300.0
2013-03-19 15:30:00,43.79,43.84,43.73,43.81,166200.0,40.7435,40.79,40.6877,40.7621,166200.0
2013-03-20 09:30:00,44.02,44.16,43.99,44.01,30700.0,40.9575,41.0878,40.9296,40.9482,30700.0
2013-03-20 10:00:00,44.0,44.06,43.9,44.03,36600.0,40.9389,40.9947,40.8459,40.9668,36600.0
2013-03-20 10:30:00,44.04,44.1,43.94,44.1,34100.0,40.9761,41.0319,40.8831,41.0319,34100.0
2013-03-20 11:00:00,44.09,44.15,44.05,44.07,46600.0,41.0226,41.0785,40.9854,41.004,46600.0
2013-03-20 11:30:00,44.07,44.07,44.01,44.04,38300.0,41.004,41.004,40.9482,40.9761,38300.0
2013-03-20 12:00:00,44.05,44.08,44.02,44.03,24000.0,40.9854,41.0133,40.9575,40.9668,24000.0
2013-03-20 12:30:00,44.03,44.03,43.96,43.98,47900.0,40.9668,40.9668,40.9017,40.9203,47900.0
2013-03-20 13:00:00,43.97,43.99,43.96,43.96,23800.0,40.911,40.9296,40.9017,40.9017,23800.0
2013-03-20 13:30:00,43.95,44.0,43.9,43.94,29900.0,40.8924,40.9389,40.8459,40.8831,29900.0
2013-03-20 14:00:00,43.94,44.06,43.91,43.98,109800.0,40.8831,40.9947,40.8552,40.9203,109800.0
2013-03-20 14:30:00,43.98,44.0,43.91,43.91,62300.0,40.9203,40.9389,40.8552,40.8552,62300.0
2013-03-20 15:00:00,43.91,44.01,43.91,43.98,65600.0,40.8552,40.9482,40.8552,40.9203,65600.0
2013-03-20 15:30:00,43.98,44.01,43.91,44.0,180000.0,40.9203,40.9482,40.8552,40.9389,180000.0
2013-03-21 09:30:00,43.84,43.92,43.73,43.85,33400.0,40.79,40.8645,40.6877,40.7993,33400.0
2013-03-21 10:00:00,43.84,43.88,43.81,43.82,34800.0,40.79,40.8272,40.7621,40.7714,34800.0
2013-03-21 10:30:00,43.82,43.94,43.79,43.92,24400.0,40.7714,40.8831,40.7435,40.8645,24400.0
2013-03-21 11:00:00,43.92,43.97,43.83,43.94,33000.0,40.8645,40.911,40.7807,40.8831,33000.0
2013-03-21 11:30:00,43.94,44.02,43.94,44.02,58500.0,40.8831,40.9575,40.8831,40.9575,58500.0
2013-03-21 12:00:00,44.02,44.04,43.95,43.97,59300.0,40.9575,40.9761,40.8924,40.911,59300.0
2013-03-21 12:30:00,43.98,44.01,43.97,43.97,28500.0,40.9203,40.9482,40.911,40.911,28500.0
2013-03-21 13:00:00,43.97,44.02,43.89,43.91,44000.0,40.911,40.9575,40.8365,40.8552,44000.0
2013-03-21 13:30:00,43.91,43.91,43.85,43.88,36400.0,40.8552,40.8552,40.7993,40.8272,36400.0
2013-03-21 14:00:00,43.88,43.99,43.8,43.91,61500.0,40.8272,40.9296,40.7528,40.8552,61500.0
2013-03-21 14:30:00,43.91,43.97,43.91,43.93,24600.0,40.8552,40.911,40.8552,40.8738,24600.0
2013-03-21 15:00:00,43.93,43.98,43.9,43.96,50200.0,40.8738,40.9203,40.8459,40.9017,50200.0
2013-03-21 15:30:00,43.97,43.97,43.85,43.85,229400.0,40.911,40.911,40.7993,40.7993,229400.0
2013-03-22 09:30:00,44.0,44.13,43.92,43.93,31000.0,40.9389,41.0599,40.8645,40.8738,31000.0
2013-03-22 10:00:00,43.98,44.06,43.97,44.05,50400.0,40.9203,40.9947,40.911,40.9854,50400.0
2013-03-22 10:30:00,44.04,44.06,43.96,44.05,43000.0,40.9761,40.9947,40.9017,40.9854,43000.0
2013-03-22 11:00:00,44.06,44.1,44.05,44.08,65700.0,40.9947,41.0319,40.9854,41.0133,65700.0
2013-03-22 11:30:00,44.08,44.09,44.01,44.02,38600.0,41.0133,41.0226,40.9482,40.9575,38600.0
2013-03-22 12:00:00,44.02,44.03,43.95,43.95,29500.0,40.9575,40.9668,40.8924,40.8924,29500.0
2013-03-22 12:30:00,43.95,43.95,43.84,43.86,37300.0,40.8924,40.8924,40.79,40.8086,37300.0
2013-03-22 13:00:00,43.86,43.95,43.82,43.95,44500.0,40.8086,40.8924,40.7714,40.8924,44500.0
2013-03-22 13:30:00,43.96,43.97,43.85,43.87,19900.0,40.9017,40.911,40.7993,40.8179,19900.0
2013-03-22 14:00:00,43.87,43.91,43.86,43.89,25100.0,40.8179,40.8552,40.8086,40.8365,25100.0
2013-03-22 14:30:00,43.89,44.0,43.87,43.96,51100.0,40.8365,40.9389,40.8179,40.9017,51100.0
2013-03-22 15:00:00,43.97,43.98,43.85,43.85,27300.0,40.911,40.9203,40.7993,40.7993,27300.0
2013-03-22 15:30:00,43.85,43.98,43.85,43.97,149200.0,40.7993,40.9203,40.7993,40.911,149200.0
2013-03-25 09:30:00,44.18,44.28,44.0,44.16,43100.0,41.1064,41.1994,40.9389,41.0878,43100.0
2013-03-25 10:00:00,44.16,44.22,44.0,44.04,65600.0,41.0878,41.1436,40.9389,40.9761,65600.0
2013-03-25 10:30:00,44.04,44.11,43.94,43.95,36300.0,40.9761,41.0412,40.8831,40.8924,36300.0
2013-03-25 11:00:00,43.95,43.97,43.79,43.83,41800.0,40.8924,40.911,40.7435,40.7807,41800.0
2013-03-25 11:30:00,43.83,43.96,43.82,43.93,32400.0,40.7807,40.9017,40.7714,40.8738,32400.0
2013-03-25 12:00:00,43.92,43.96,43.79,43.79,23400.0,40.8645,40.9017,40.7435,40.7435,23400.0
2013-03-25 12:30:00,43.79,43.84,43.71,43.71,37800.0,40.7435,40.79,40.6691,40.6691,37800.0
2013-03-25 13:00:00,43.7,43.73,43.6,43.72,21400.0,40.6598,40.6877,40.5667,40.6784,21400.0
2013-03-25 13:30:00,43.71,43.87,43.66,43.82,36700.0,40.6691,40.8179,40.6225,40.7714,36700.0
2013-03-25 14:00:00,43.83,43.87,43.79,43.84,31100.0,40.7807,40.8179,40.7435,40.79,31100.0
2013-03-25 14:30:00,43.84,43.84,43.78,43.8,31300.0,40.79,40.79,40.7342,40.7528,31300.0
2013-03-25 15:00:00,43.81,43.81,43.68,43.7,43900.0,40.7621,40.7621,40.6412,40.6598,43900.0
2013-03-25 15:30:00,43.7,43.84,43.69,43.81,105100.0,40.6598,40.79,40.6505,40.7621,105100.0
2013-03-26 09:30:00,43.88,44.19,43.88,44.18,88700.0,40.8272,41.1157,40.8272,41.1064,88700.0
2013-03-26 10:00:00,44.17,44.21,44.05,44.13,29800.0,41.0971,41.1343,40.9854,41.0599,29800.0
2013-03-26 10:30:00,44.14,44.2,43.96,44.09,44300.0,41.0692,41.125,40.9017,41.0226,44300.0
2013-03-26 11:00:00,44.09,44.09,43.94,44.01,23500.0,41.0226,41.0226,40.8831,40.9482,23500.0
2013-03-26 11:30:00,44.0,44.09,43.99,44.0,29200.0,40.9389,41.0226,40.9296,40.9389,29200.0
2013-03-26 12:00:00,44.02,44.08,43.93,43.97,26200.0,40.9575,41.0133,40.8738,40.911,26200.0
2013-03-26 12:30:00,43.99,44.01,43.93,43.93,15500.0,40.9296,40.9482,40.8738,40.8738,15500.0
2013-03-26 13:00:00,43.93,43.97,43.92,43.96,22500.0,40.8738,40.911,40.8645,40.9017,22500.0
2013-03-26 13:30:00,43.96,44.04,43.95,44.04,33000.0,40.9017,40.9761,40.8924,40.9761,33000.0
2013-03-26 14:00:00,44.04,44.09,44.03,44.05,23500.0,40.9761,41.0226,40.9668,40.9854,23500.0
2013-03-26 14:30:00,44.05,44.05,44.02,44.02,37300.0,40.9854,40.9854,40.9575,40.9575,37300.0
2013-03-26 15:00:00,44.03,44.06,43.99,44.0,59900.0,40.9668,40.9947,40.9296,40.9389,59900.0
2013-03-26 15:30:00,43.99,44.06,43.92,43.99,205600.0,40.9296,40.9947,40.8645,40.9296,205600.0
2013-03-27 09:30:00,43.7,43.89,43.63,43.64,39600.0,40.6598,40.8365,40.5946,40.6039,39600.0
2013-03-27 10:00:00,43.64,43.67,43.57,43.63,42900.0,40.6039,40.6319,40.5388,40.5946,42900.0
2013-03-27 10:30:00,43.64,43.7,43.63,43.66,54200.0,40.6039,40.6598,40.5946,40.6225,54200.0
2013-03-27 11:00:00,43.67,43.72,43.65,43.69,47400.0,40.6319,40.6784,40.6132,40.6505,47400.0
2013-03-27 11:30:00,43.69,43.88,43.68,43.82,93200.0,40.6505,40.8272,40.6412,40.7714,93200.0
2013-03-27 12:00:00,43.83,43.83,43.74,43.78,81900.0,40.7807,40.7807,40.697,40.7342,81900.0
2013-03-27 12:30:00,43.77,43.84,43.77,43.8,26700.0,40.7249,40.79,40.7249,40.7528,26700.0
2013-03-27 13:00:00,43.81,43.81,43.7,43.75,33900.0,40.7621,40.7621,40.6598,40.7063,33900.0
2013-03-27 13:30:00,43.76,43.77,43.73,43.75,43100.0,40.7156,40.7249,40.6877,40.7063,43100.0
2013-03-27 14:00:00,43.75,43.79,43.74,43.75,64300.0,40.7063,40.7435,40.697,40.7063,64300.0
2013-03-27 14:30:00,43.75,43.77,43.72,43.74,163500.0,40.7063,40.7249,40.6784,40.697,163500.0
2013-03-27 15:00:00,43.74,43.8,43.73,43.77,210900.0,40.697,40.7528,40.6877,40.7249,210900.0
2013-03-27 15:30:00,43.77,43.78,43.7,43.71,158200.0,40.7249,40.7342,40.6598,40.6691,158200.0
2013-03-28 09:30:00,43.69,43.76,43.66,43.75,309600.0,40.6505,40.7156,40.6225,40.7063,309600.0
2013-03-28 10:00:00,43.76,43.78,43.74,43.75,64200.0,40.7156,40.7342,40.697,40.7063,64200.0
2013-03-28 10:30:00,43.76,44.09,43.76,44.06,155700.0,40.7156,41.0226,40.7156,40.9947,155700.0
2013-03-28 11:00:00,44.06,44.08,43.96,44.01,131200.0,40.9947,41.0133,40.9017,40.9482,131200.0
2013-03-28 11:30:00,44.01,44.07,43.99,44.06,54800.0,40.9482,41.004,40.9296,40.9947,54800.0
2013-03-28 12:00:00,44.05,44.06,43.98,44.0,59300.0,40.9854,40.9947,40.9203,40.9389,59300.0
2013-03-28 12:30:00,43.99,44.02,43.99,44.01,49700.0,40.9296,40.9575,40.9296,40.9482,49700.0
2013-03-28 13:00:00,44.01,44.03,43.98,44.01,141000.0,40.9482,40.9668,40.9203,40.9482,141000.0
2013-03-28 13:30:00,44.01,44.02,43.99,44.0,92500.0,40.9482,40.9575,40.9296,40.9389,92500.0
2013-03-28 14:00:00,44.0,44.01,43.99,44.01,41200.0,40.9389,40.9482,40.9296,40.9482,41200.0
2013-03-28 14:30:00,44.01,44.02,44.0,44.02,74200.0,40.9482,40.9575,40.9389,40.9575,74200.0
2013-03-28 15:00:00,44.02,44.04,43.98,44.04,80500.0,40.9575,40.9761,40.9203,40.9761,80500.0
2013-03-28 15:30:00,44.03,44.12,44.03,44.07,249200.0,40.9668,41.0505,40.9668,41.004,249200.0
2013-04-01 09:30:00,44.0,44.1,43.9,43.95,50400.0,40.9389,41.0319,40.8459,40.8924,50400.0
2013-04-01 10:00:00,43.95,43.98,43.85,43.94,53000.0,40.8924,40.9203,40.7993,40.8831,53000.0
2013-04-01 10:30:00,43.93,43.94,43.76,43.8,38300.0,40.8738,40.8831,40.7156,40.7528,38300.0
2013-04-01 11:00:00,43.79,43.84,43.75,43.82,29600.0,40.7435,40.79,40.7063,40.7714,29600.0
2013-04-01 11:30:00,43.82,43.87,43.79,43.83,31400.0,40.7714,40.8179,40.7435,40.7807,31400.0
2013-04-01 12:00:00,43.84,43.84,43.8,43.83,19000.0,40.79,40.79,40.7528,40.7807,19000.0
2013-04-01 12:30:00,43.83,43.91,43.78,43.91,20900.0,40.7807,40.8552,40.7342,40.8552,20900.0
2013-04-01 13:00:00,43.91,44.02,43.9,44.02,17200.0,40.8552,40.9575,40.8459,40.9575,17200.0
2013-04-01 13:30:00,44.02,44.03,43.94,43.97,27400.0,40.9575,40.9668,40.8831,40.911,27400.0
2013-04-01 14:00:00,43.98,44.04,43.97,43.97,33300.0,40.9203,40.9761,40.911,40.911,33300.0
2013-04-01 14:30:00,43.97,44.0,43.91,43.98,26200.0,40.911,40.9389,40.8552,40.9203,26200.0
2013-04-01 15:00:00,43.98,44.01,43.93,43.99,71100.0,40.9203,40.9482,40.8738,40.9296,71100.0
2013-04-01 15:30:00,43.99,44.02,43.91,43.98,121000.0,40.9296,40.9575,40.8552,40.9203,121000.0
2013-04-02 09:30:00,44.17,44.4,44.07,44.2,29800.0,41.0971,41.3111,41.004,41.125,29800.0
2013-04-02 10:00:00,44.24,44.27,44.09,44.09,107900.0,41.1622,41.1901,41.0226,41.0226,107900.0
2013-04-02 10:30:00,44.08,44.19,44.07,44.18,35700.0,41.0133,41.1157,41.004,41.1064,35700.0
2013-04-02 11:00:00,44.18,44.24,44.16,44.19,45200.0,41.1064,41.1622,41.0878,41.1157,45200.0
2013-04-02 11:30:00,44.2,44.21,44.16,44.16,39200.0,41.125,41.1343,41.0878,41.0878,39200.0
2013-04-02 12:00:00,44.16,44.22,44.16,44.22,28600.0,41.0878,41.1436,41.0878,41.1436,28600.0
2013-04-02 12:30:00,44.21,44.23,44.19,44.23,15400.0,41.1343,41.1529,41.1157,41.1529,15400.0
2013-04-02 13:00:00,44.22,44.23,44.15,44.15,26300.0,41.1436,41.1529,41.0785,41.0785,26300.0
2013-04-02 13:30:00,44.15,44.21,44.14,44.2,89300.0,41.0785,41.1343,41.0692,41.125,89300.0
2013-04-02 14:00:00,44.2,44.21,44.17,44.19,26700.0,41.125,41.1343,41.0971,41.1157,26700.0
2013-04-02 14:30:00,44.19,44.21,44.16,44.21,80000.0,41.1157,41.1343,41.0878,41.1343,80000.0
2013-04-02 15:00:00,44.2,44.23,44.16,44.17,64100.0,41.125,41.1529,41.0878,41.0971,64100.0
2013-04-02 15:30:00,44.17,44.3,44.1,44.29,251200.0,41.0971,41.218,41.0319,41.2087,251200.0
2013-04-03 09:30:00,44.35,44.39,44.09,44.22,83000.0,41.2645,41.3018,41.0226,41.1436,83000.0
2013-04-03 10:00:00,44.21,44.25,44.08,44.23,132100.0,41.1343,41.1715,41.0133,41.1529,132100.0
2013-04-03 10:30:00,44.23,44.3,44.14,44.17,123500.0,41.1529,41.218,41.0692,41.0971,123500.0
2013-04-03 11:00:00,44.17,44.22,44.13,44.22,126600.0,41.0971,41.1436,41.0599,41.1436,126600.0
2013-04-03 11:30:00,44.23,44.27,44.14,44.16,96900.0,41.1529,41.1901,41.0692,41.0878,96900.0
2013-04-03 12:00:00,44.16,44.19,44.13,44.14,36700.0,41.0878,41.1157,41.0599,41.0692,36700.0
2013-04-03 12:30:00,44.14,44.18,44.05,44.07,59500.0,41.0692,41.1064,40.9854,41.004,59500.0
2013-04-03 13:00:00,44.06,44.12,43.98,44.01,50000.0,40.9947,41.0505,40.9203,40.9482,50000.0
2013-04-03 13:30:00,44.01,44.05,43.9,43.93,37500.0,40.9482,40.9854,40.8459,40.8738,37500.0
2013-04-03 14:00:00,43.92,44.06,43.9,44.02,52700.0,40.8645,40.9947,40.8459,40.9575,52700.0
2013-04-03 14:30:00,44.03,44.12,44.02,44.08,50800.0,40.9668,41.0505,40.9575,41.0133,50800.0
2013-04-03 15:00:00,44.07,44.07,44.0,44.03,78700.0,41.004,41.004,40.9389,40.9668,78700.0
2013-04-03 15:30:00,44.02,44.04,43.86,43.94,226500.0,40.9575,40.9761,40.8086,40.8831,226500.0
2013-04-04 09:30:00,43.99,44.4,43.99,44.24,128200.0,40.9296,41.3111,40.9296,41.1622,128200.0
2013-04-04 10:00:00,44.24,44.28,43.97,44.0,55700.0,41.1622,41.1994,40.911,40.9389,55700.0
2013-04-04 10:30:00,44.0,44.2,44.0,44.14,41900.0,40.9389,41.125,40.9389,41.0692,41900.0
2013-04-04 11:00:00,44.15,44.21,44.15,44.19,38300.0,41.0785,41.1343,41.0785,41.1157,38300.0
2013-04-04 11:30:00,44.18,44.19,44.07,44.08,116100.0,41.1064,41.1157,41.004,41.0133,116100.0
2013-04-04 12:00:00,44.07,44.07,43.99,44.05,48900.0,41.004,41.004,40.9296,40.9854,48900.0
2013-04-04 12:30:00,44.05,44.07,43.98,44.0,50800.0,40.9854,41.004,40.9203,40.9389,50800.0
2013-04-04 13:00:00,44.01,44.01,43.86,43.98,36200.0,40.9482,40.9482,40.8086,40.9203,36200.0
2013-04-04 13:30:00,43.99,44.16,43.94,44.1,58000.0,40.9296,41.0878,40.8831,41.0319,58000.0
2013-04-04 14:00:00,44.1,44.2,44.08,44.17,46900.0,41.0319,41.125,41.0133,41.0971,46900.0
2013-04-04 14:30:00,44.16,44.17,44.04,44.04,29800.0,41.0878,41.0971,40.9761,40.9761,29800.0
2013-04-04 15:00:00,44.04,44.16,44.04,44.13,48100.0,40.9761,41.0878,40.9761,41.0599,48100.0
2013-04-04 15:30:00,44.13,44.26,44.11,44.23,139100.0,41.0599,41.1808,41.0412,41.1529,139100.0
2013-04-05 09:30:00,43.75,43.78,43.58,43.7,81800.0,40.7063,40.7342,40.5481,40.6598,81800.0
2013-04-05 10:00:00,43.71,43.77,43.57,43.69,53500.0,40.6691,40.7249,40.5388,40.6505,53500.0
2013-04-05 10:30:00,43.7,43.76,43.61,43.74,46500.0,40.6598,40.7156,40.576,40.697,46500.0
2013-04-05 11:00:00,43.73,43.81,43.71,43.73,43300.0,40.6877,40.7621,40.6691,40.6877,43300.0
2013-04-05 11:30:00,43.72,43.73,43.63,43.65,44100.0,40.6784,40.6877,40.5946,40.6132,44100.0
2013-04-05 12:00:00,43.65,43.66,43.53,43.55,35500.0,40.6132,40.6225,40.5016,40.5202,35500.0
2013-04-05 12:30:00,43.57,43.63,43.57,43.58,25500.0,40.5388,40.5946,40.5388,40.5481,25500.0
2013-04-05 13:00:00,43.59,43.66,43.57,43.64,33700.0,40.5574,40.6225,40.5388,40.6039,33700.0
2013-04-05 13:30:00,43.66,43.67,43.57,43.62,36100.0,40.6225,40.6319,40.5388,40.5853,36100.0
2013-04-05 14:00:00,43.63,43.64,43.52,43.58,33700.0,40.5946,40.6039,40.4923,40.5481,33700.0
2013-04-05 14:30:00,43.58,43.66,43.58,43.65,39000.0,40.5481,40.6225,40.5481,40.6132,39000.0
2013-04-05 15:00:00,43.66,43.66,43.58,43.62,59500.0,40.6225,40.6225,40.5481,40.5853,59500.0
2013-04-05 15:30:00,43.62,43.84,43.59,43.8,133000.0,40.5853,40.79,40.5574,40.7528,133000.0
2013-04-08 09:30:00,43.69,43.79,43.58,43.61,101400.0,40.6505,40.7435,40.5481,40.576,101400.0
2013-04-08 10:00:00,43.61,43.66,43.49,43.57,113100.0,40.576,40.6225,40.4644,40.5388,113100.0
2013-04-08 10:30:00,43.55,43.63,43.55,43.59,65400.0,40.5202,40.5946,40.5202,40.5574,65400.0
2013-04-08 11:00:00,43.58,43.58,43.51,43.51,61000.0,40.5481,40.5481,40.483,40.483,61000.0
2013-04-08 11:30:00,43.52,43.58,43.49,43.55,41800.0,40.4923,40.5481,40.4644,40.5202,41800.0
2013-04-08 12:00:00,43.55,43.62,43.54,43.59,39300.0,40.5202,40.5853,40.5109,40.5574,39300.0
2013-04-08 12:30:00,43.6,43.68,43.59,43.65,31000.0,40.5667,40.6412,40.5574,40.6132,31000.0
2013-04-08 13:00:00,43.65,43.76,43.65,43.75,25900.0,40.6132,40.7156,40.6132,40.7063,25900.0
2013-04-08 13:30:00,43.76,43.76,43.72,43.72,47900.0,40.7156,40.7156,40.6784,40.6784,47900.0
2013-04-08 14:00:00,43.72,43.76,43.66,43.66,50100.0,40.6784,40.7156,40.6225,40.6225,50100.0
2013-04-08 14:30:00,43.66,43.78,43.65,43.77,51000.0,40.6225,40.7342,40.6132,40.7249,51000.0
2013-04-08 15:00:00,43.77,43.83,43.77,43.83,36400.0,40.7249,40.7807,40.7249,40.7807,36400.0
2013-04-08 15:30:00,43.83,43.97,43.81,43.96,138700.0,40.7807,40.911,40.7621,40.9017,138700.0
2013-04-09 09:30:00,44.02,44.03,43.7,43.7,33900.0,40.9575,40.9668,40.6598,40.6598,33900.0
2013-04-09 10:00:00,43.73,43.82,43.68,43.81,24300.0,40.6877,40.7714,40.6412,40.7621,24300.0
2013-04-09 10:30:00,43.8,43.87,43.72,43.73,139500.0,40.7528,40.8179,40.6784,40.6877,139500.0
2013-04-09 11:00:00,43.74,43.74,43.66,43.71,32800.0,40.697,40.697,40.6225,40.6691,32800.0
2013-04-09 11:30:00,43.71,43.8,43.69,43.8,23100.0,40.6691,40.7528,40.6505,40.7528,23100.0
2013-04-09 12:00:00,43.8,43.8,43.75,43.79,21200.0,40.7528,40.7528,40.7063,40.7435,21200.0
2013-04-09 12:30:00,43.79,43.85,43.78,43.81,76900.0,40.7435,40.7993,40.7342,40.7621,76900.0
2013-04-09 13:00:00,43.8,43.84,43.77,43.83,61700.0,40.7528,40.79,40.7249,40.7807,61700.0
2013-04-09 13:30:00,43.83,43.84,43.79,43.81,339100.0,40.7807,40.79,40.7435,40.7621,339100.0
2013-04-09 14:00:00,43.81,43.83,43.79,43.81,49400.0,40.7621,40.7807,40.7435,40.7621,49400.0
2013-04-09 14:30:00,43.82,43.87,43.82,43.85,175000.0,40.7714,40.8179,40.7714,40.7993,175000.0
2013-04-09 15:00:00,43.86,43.91,43.77,43.89,55000.0,40.8086,40.8552,40.7249,40.8365,55000.0
2013-04-09 15:30:00,43.9,43.93,43.83,43.89,97900.0,40.8459,40.8738,40.7807,40.8365,97900.0
2013-04-10 09:30:00,43.94,43.94,43.77,43.89,51900.0,40.8831,40.8831,40.7249,40.8365,51900.0
2013-04-10 10:00:00,43.9,43.95,43.87,43.93,52500.0,40.8459,40.8924,40.8179,40.8738,52500.0
2013-04-10 10:30:00,43.93,43.95,43.92,43.93,61400.0,40.8738,40.8924,40.8645,40.8738,61400.0
2013-04-10 11:00:00,43.93,43.97,43.89,43.95,80600.0,40.8738,40.911,40.8365,40.8924,80600.0
2013-04-10 11:30:00,43.95,43.97,43.91,43.92,274500.0,40.8924,40.911,40.8552,40.8645,274500.0
2013-04-10 12:00:00,43.93,43.96,43.89,43.93,41400.0,40.8738,40.9017,40.8365,40.8738,41400.0
2013-04-10 12:30:00,43.95,43.98,43.92,43.95,75100.0,40.8924,40.9203,40.8645,40.8924,75100.0
2013-04-10 13:00:00,43.95,43.95,43.91,43.95,53000.0,40.8924,40.8924,40.8552,40.8924,53000.0
2013-04-10 13:30:00,43.95,43.96,43.89,43.92,233800.0,40.8924,40.9017,40.8365,40.8645,233800.0
2013-04-10 14:00:00,43.94,43.95,43.91,43.94,78500.0,40.8831,40.8924,40.8552,40.8831,78500.0
2013-04-10 14:30:00,43.94,43.95,43.91,43.93,63600.0,40.8831,40.8924,40.8552,40.8738,63600.0
2013-04-10 15:00:00,43.94,43.95,43.9,43.94,94800.0,40.8831,40.8924,40.8459,40.8831,94800.0
2013-04-10 15:30:00,43.94,44.03,43.91,44.01,205100.0,40.8831,40.9668,40.8552,40.9482,205100.0
2013-04-11 09:30:00,44.08,44.08,43.97,43.99,366700.0,41.0133,41.0133,40.911,40.9296,366700.0
2013-04-11 10:00:00,43.98,44.04,43.97,44.01,91900.0,40.9203,40.9761,40.911,40.9482,91900.0
2013-04-11 10:30:00,44.01,44.03,43.98,44.02,130700.0,40.9482,40.9668,40.9203,40.9575,130700.0
2013-04-11 11:00:00,44.03,44.04,43.99,44.02,389800.0,40.9668,40.9761,40.9296,40.9575,389800.0
2013-04-11 11:30:00,44.03,44.06,44.01,44.05,402300.0,40.9668,40.9947,40.9482,40.9854,402300.0
2013-04-11 12:00:00,44.05,44.05,44.01,44.03,48500.0,40.9854,40.9854,40.9482,40.9668,48500.0
2013-04-11 12:30:00,44.03,44.04,44.02,44.02,76900.0,40.9668,40.9761,40.9575,40.9575,76900.0
2013-04-11 13:00:00,44.02,44.04,44.01,44.02,80500.0,40.9575,40.9761,40.9482,40.9575,80500.0
2013-04-11 13:30:00,44.03,44.03,43.96,43.98,128400.0,40.9668,40.9668,40.9017,40.9203,128400.0
2013-04-11 14:00:00,43.99,44.01,43.99,44.01,74600.0,40.9296,40.9482,40.9296,40.9482,74600.0
2013-04-11 14:30:00,44.01,44.04,44.0,44.02,83700.0,40.9482,40.9761,40.9389,40.9575,83700.0
2013-04-11 15:00:00,44.02,44.03,44.0,44.02,235300.0,40.9575,40.9668,40.9389,40.9575,235300.0
2013-04-11 15:30:00,44.02,44.03,43.98,44.0,319200.0,40.9575,40.9668,40.9203,40.9389,319200.0
2013-04-12 09:30:00,43.95,44.04,43.9,43.99,609400.0,40.8924,40.9761,40.8459,40.9296,609400.0
2013-04-12 10:00:00,43.99,44.02,43.9,43.94,102800.0,40.9296,40.9575,40.8459,40.8831,102800.0
2013-04-12 10:30:00,43.93,43.95,43.8,43.87,107200.0,40.8738,40.8924,40.7528,40.8179,107200.0
2013-04-12 11:00:00,43.88,43.92,43.81,43.82,60900.0,40.8272,40.8645,40.7621,40.7714,60900.0
2013-04-12 11:30:00,43.82,43.94,43.81,43.94,68700.0,40.7714,40.8831,40.7621,40.8831,68700.0
2013-04-12 12:00:00,43.94,43.96,43.91,43.94,34500.0,40.8831,40.9017,40.8552,40.8831,34500.0
2013-04-12 12:30:00,43.94,43.96,43.93,43.96,51300.0,40.8831,40.9017,40.8738,40.9017,51300.0
2013-04-12 13:00:00,43.94,43.96,43.91,43.92,52900.0,40.8831,40.9017,40.8552,40.8645,52900.0
2013-04-12 13:30:00,43.92,43.97,43.91,43.96,34100.0,40.8645,40.911,40.8552,40.9017,34100.0
2013-04-12 14:00:00,43.97,44.0,43.94,43.94,40000.0,40.911,40.9389,40.8831,40.8831,40000.0
2013-04-12 14:30:00,43.94,43.98,43.93,43.98,41100.0,40.8831,40.9203,40.8738,40.9203,41100.0
2013-04-12 15:00:00,43.97,43.99,43.96,43.98,93400.0,40.911,40.9296,40.9017,40.9203,93400.0
2013-04-12 15:30:00,43.98,44.0,43.94,43.99,212200.0,40.9203,40.9389,40.8831,40.9296,212200.0
2013-04-15 09:30:00,43.81,43.88,43.48,43.75,111900.0,40.7621,40.8272,40.4551,40.7063,111900.0
2013-04-15 10:00:00,43.73,43.75,43.58,43.65,73300.0,40.6877,40.7063,40.5481,40.6132,73300.0
2013-04-15 10:30:00,43.65,43.72,43.61,43.64,90900.0,40.6132,40.6784,40.576,40.6039,90900.0
2013-04-15 11:00:00,43.64,43.67,43.6,43.64,68500.0,40.6039,40.6319,40.5667,40.6039,68500.0
2013-04-15 11:30:00,43.62,43.67,43.43,43.43,62300.0,40.5853,40.6319,40.4086,40.4086,62300.0
2013-04-15 12:00:00,43.43,43.51,43.36,43.37,71400.0,40.4086,40.483,40.3434,40.3527,71400.0
2013-04-15 12:30:00,43.37,43.37,43.18,43.22,72400.0,40.3527,40.3527,40.1759,40.2132,72400.0
2013-04-15 13:00:00,43.22,43.31,43.2,43.2,48800.0,40.2132,40.2969,40.1946,40.1946,48800.0
2013-04-15 13:30:00,43.2,43.23,43.15,43.19,44200.0,40.1946,40.2225,40.148,40.1852,44200.0
2013-04-15 14:00:00,43.2,43.2,42.97,43.0,120300.0,40.1946,40.1946,39.9806,40.0085,120300.0
2013-04-15 14:30:00,43.0,43.11,42.93,42.95,94200.0,40.0085,40.1108,39.9433,39.9619,94200.0
2013-04-15 15:00:00,42.95,43.05,42.84,42.84,193200.0,39.9619,40.055,39.8596,39.8596,193200.0
2013-04-15 15:30:00,42.84,42.85,42.59,42.59,442800.0,39.8596,39.8689,39.627,39.627,442800.0
2013-04-16 09:30:00,42.86,43.07,42.86,42.99,73700.0,39.8782,40.0736,39.8782,39.9992,73700.0
2013-04-16 10:00:00,42.99,43.09,42.96,43.02,99500.0,39.9992,40.0922,39.9712,40.0271,99500.0
2013-04-16 10:30:00,43.01,43.1,42.9,43.07,77000.0,40.0178,40.1015,39.9154,40.0736,77000.0
2013-04-16 11:00:00,43.07,43.23,43.01,43.22,56800.0,40.0736,40.2225,40.0178,40.2132,56800.0
2013-04-16 11:30:00,43.23,43.29,43.21,43.23,36400.0,40.2225,40.2783,40.2039,40.2225,36400.0
2013-04-16 12:00:00,43.25,43.27,43.19,43.19,27400.0,40.2411,40.2597,40.1852,40.1852,27400.0
2013-04-16 12:30:00,43.19,43.32,43.19,43.32,73500.0,40.1852,40.3062,40.1852,40.3062,73500.0
2013-04-16 13:00:00,43.32,43.35,43.27,43.29,29900.0,40.3062,40.3341,40.2597,40.2783,29900.0
2013-04-16 13:30:00,43.29,43.32,43.27,43.27,31200.0,40.2783,40.3062,40.2597,40.2597,31200.0
2013-04-16 14:00:00,43.27,43.3,43.17,43.19,35700.0,40.2597,40.2876,40.1666,40.1852,35700.0
2013-04-16 14:30:00,43.19,43.26,43.15,43.16,40100.0,40.1852,40.2504,40.148,40.1573,40100.0
2013-04-16 15:00:00,43.16,43.29,43.13,43.27,54600.0,40.1573,40.2783,40.1294,40.2597,54600.0
2013-04-16 15:30:00,43.27,43.45,43.26,43.39,226900.0,40.2597,40.4272,40.2504,40.3713,226900.0
2013-04-17 09:30:00,43.04,43.19,42.9,42.94,71300.0,40.0457,40.1852,39.9154,39.9526,71300.0
2013-04-17 10:00:00,42.94,43.04,42.83,42.85,56700.0,39.9526,40.0457,39.8503,39.8689,56700.0
2013-04-17 10:30:00,42.85,42.85,42.63,42.64,82800.0,39.8689,39.8689,39.6642,39.6735,82800.0
2013-04-17 11:00:00,42.64,42.82,42.62,42.79,73600.0,39.6735,39.841,39.6549,39.8131,73600.0
2013-04-17 11:30:00,42.79,42.9,42.76,42.83,97800.0,39.8131,39.9154,39.7852,39.8503,97800.0
2013-04-17 12:00:00,42.83,42.86,42.64,42.66,42200.0,39.8503,39.8782,39.6735,39.6921,42200.0
2013-04-17 12:30:00,42.67,42.89,42.67,42.87,106200.0,39.7014,39.9061,39.7014,39.8875,106200.0
2013-04-17 13:00:00,42.88,42.93,42.74,42.81,93500.0,39.8968,39.9433,39.7666,39.8317,93500.0
2013-04-17 13:30:00,42.81,42.97,42.8,42.93,79300.0,39.8317,39.9806,39.8224,39.9433,79300.0
2013-04-17 14:00:00,42.93,43.04,42.9,43.01,77100.0,39.9433,40.0457,39.9154,40.0178,77100.0
2013-04-17 14:30:00,43.02,43.08,42.92,43.03,99100.0,40.0271,40.0829,39.934,40.0364,99100.0
2013-04-17 15:00:00,43.02,43.18,42.99,43.13,105500.0,40.0271,40.1759,39.9992,40.1294,105500.0
2013-04-17 15:30:00,43.13,43.25,43.04,43.13,301200.0,40.1294,40.2411,40.0457,40.1294,301200.0
2013-04-18 09:30:00,43.12,43.18,43.0,43.03,66000.0,40.1201,40.1759,40.0085,40.0364,66000.0
2013-04-18 10:00:00,43.03,43.67,42.93,43.14,180600.0,40.0364,40.6319,39.9433,40.1387,180600.0
2013-04-18 10:30:00,43.13,43.24,43.13,43.2,89500.0,40.1294,40.2318,40.1294,40.1946,89500.0
2013-04-18 11:00:00,43.21,43.23,43.11,43.11,72300.0,40.2039,40.2225,40.1108,40.1108,72300.0
2013-04-18 11:30:00,43.1,43.17,43.03,43.17,46000.0,40.1015,40.1666,40.0364,40.1666,46000.0
2013-04-18 12:00:00,43.18,43.19,43.06,43.07,39000.0,40.1759,40.1852,40.0643,40.0736,39000.0
2013-04-18 12:30:00,43.06,43.14,43.05,43.11,37800.0,40.0643,40.1387,40.055,40.1108,37800.0
2013-04-18 13:00:00,43.1,43.15,43.06,43.1,34500.0,40.1015,40.148,40.0643,40.1015,34500.0
2013-04-18 13:30:00,43.1,43.1,42.99,43.01,51000.0,40.1015,40.1015,39.9992,40.0178,51000.0
2013-04-18 14:00:00,43.01,43.04,42.96,43.0,70500.0,40.0178,40.0457,39.9712,40.0085,70500.0
2013-04-18 14:30:00,42.99,43.01,42.9,42.94,69800.0,39.9992,40.0178,39.9154,39.9526,69800.0
2013-04-18 15:00:00,42.94,43.1,42.94,43.02,66400.0,39.9526,40.1015,39.9526,40.0271,66400.0
2013-04-18 15:30:00,43.03,43.09,42.98,43.01,183900.0,40.0364,40.0922,39.9899,40.0178,183900.0
2013-04-19 09:30:00,43.11,43.16,42.82,42.9,201900.0,40.1108,40.1573,39.841,39.9154,201900.0
2013-04-19 10:00:00,42.9,43.01,42.9,42.98,30000.0,39.9154,40.0178,39.9154,39.9899,30000.0
2013-04-19 10:30:00,42.97,43.02,42.89,42.96,23300.0,39.9806,40.0271,39.9061,39.9712,23300.0
2013-04-19 11:00:00,42.95,43.05,42.92,42.97,17500.0,39.9619,40.055,39.934,39.9806,17500.0
2013-04-19 11:30:00,42.98,43.04,42.98,43.02,22600.0,39.9899,40.0457,39.9899,40.0271,22600.0
2013-04-19 12:00:00,43.02,43.03,42.93,42.96,35300.0,40.0271,40.0364,39.9433,39.9712,35300.0
2013-04-19 12:30:00,42.97,43.0,42.86,42.87,20200.0,39.9806,40.0085,39.8782,39.8875,20200.0
2013-04-19 13:00:00,42.88,42.93,42.78,42.93,42900.0,39.8968,39.9433,39.8038,39.9433,42900.0
2013-04-19 13:30:00,42.94,43.01,42.92,43.0,26500.0,39.9526,40.0178,39.934,40.0085,26500.0
2013-04-19 14:00:00,43.01,43.07,43.0,43.02,31100.0,40.0178,40.0736,40.0085,40.0271,31100.0
2013-04-19 14:30:00,43.0,43.03,42.94,43.0,37300.0,40.0085,40.0364,39.9526,40.0085,37300.0
2013-04-19 15:00:00,43.01,43.09,42.97,43.05,58900.0,40.0178,40.0922,39.9806,40.055,58900.0
2013-04-19 15:30:00,43.05,43.21,43.03,43.16,150900.0,40.055,40.2039,40.0364,40.1573,150900.0
2013-04-22 09:30:00,43.21,43.29,43.1,43.17,53200.0,40.2039,40.2783,40.1015,40.1666,53200.0
2013-04-22 10:00:00,43.18,43.18,43.01,43.06,152600.0,40.1759,40.1759,40.0178,40.0643,152600.0
2013-04-22 10:30:00,43.04,43.07,42.94,43.06,35200.0,40.0457,40.0736,39.9526,40.0643,35200.0
2013-04-22 11:00:00,43.06,43.08,42.88,42.89,64200.0,40.0643,40.0829,39.8968,39.9061,64200.0
2013-04-22 11:30:00,42.89,42.92,42.87,42.89,83600.0,39.9061,39.934,39.8875,39.9061,83600.0
2013-04-22 12:00:00,42.89,42.91,42.84,42.84,44700.0,39.9061,39.9247,39.8596,39.8596,44700.0
2013-04-22 12:30:00,42.85,42.88,42.81,42.86,61000.0,39.8689,39.8968,39.8317,39.8782,61000.0
2013-04-22 13:00:00,42.86,42.88,42.82,42.87,47200.0,39.8782,39.8968,39.841,39.8875,47200.0
2013-04-22 13:30:00,42.87,42.91,42.86,42.89,69700.0,39.8875,39.9247,39.8782,39.9061,69700.0
2013-04-22 14:00:00,42.89,43.03,42.89,42.99,78300.0,39.9061,40.0364,39.9061,39.9992,78300.0
2013-04-22 14:30:00,42.98,43.04,42.97,42.98,47000.0,39.9899,40.0457,39.9806,39.9899,47000.0
2013-04-22 15:00:00,42.99,43.0,42.92,42.93,103100.0,39.9992,40.0085,39.934,39.9433,103100.0
2013-04-22 15:30:00,42.93,42.99,42.93,42.98,183500.0,39.9433,39.9992,39.9433,39.9899,183500.0
2013-04-23 09:30:00,43.18,43.18,43.06,43.09,183300.0,40.1759,40.1759,40.0643,40.0922,183300.0
2013-04-23 10:00:00,43.09,43.1,42.99,43.07,480900.0,40.0922,40.1015,39.9992,40.0736,480900.0
2013-04-23 10:30:00,43.07,43.08,43.03,43.05,121900.0,40.0736,40.0829,40.0364,40.055,121900.0
2013-04-23 11:00:00,43.05,43.16,43.05,43.13,147900.0,40.055,40.1573,40.055,40.1294,147900.0
2013-04-23 11:30:00,43.12,43.14,43.05,43.09,434200.0,40.1201,40.1387,40.055,40.0922,434200.0
2013-04-23 12:00:00,43.09,43.1,43.07,43.09,66400.0,40.0922,40.1015,40.0736,40.0922,66400.0
2013-04-23 12:30:00,43.09,43.17,43.09,43.16,67800.0,40.0922,40.1666,40.0922,40.1573,67800.0
2013-04-23 13:00:00,43.16,43.17,42.86,43.1,165400.0,40.1573,40.1666,39.8782,40.1015,165400.0
2013-04-23 13:30:00,43.09,43.11,43.07,43.11,111300.0,40.0922,40.1108,40.0736,40.1108,111300.0
2013-04-23 14:00:00,43.11,43.25,43.02,43.21,353000.0,40.1108,40.2411,40.0271,40.2039,353000.0
2013-04-23 14:30:00,43.21,43.44,43.18,43.42,71100.0,40.2039,40.4179,40.1759,40.3992,71100.0
2013-04-23 15:00:00,43.42,43.55,43.41,43.54,71200.0,40.3992,40.5202,40.3899,40.5109,71200.0
2013-04-23 15:30:00,43.53,43.66,43.52,43.64,172700.0,40.5016,40.6225,40.4923,40.6039,172700.0
2013-04-24 09:30:00,43.73,44.0,43.61,43.99,118700.0,40.6877,40.9389,40.576,40.9296,118700.0
2013-04-24 10:00:00,43.99,44.18,43.99,44.16,99200.0,40.9296,41.1064,40.9296,41.0878,99200.0
2013-04-24 10:30:00,44.14,44.34,44.14,44.28,88500.0,41.0692,41.2552,41.0692,41.1994,88500.0
2013-04-24 11:00:00,44.29,44.31,44.23,44.29,72600.0,41.2087,41.2273,41.1529,41.2087,72600.0
2013-04-24 11:30:00,44.3,44.32,44.26,44.3,66600.0,41.218,41.2366,41.1808,41.218,66600.0
2013-04-24 12:00:00,44.3,44.33,44.23,44.24,53800.0,41.218,41.2459,41.1529,41.1622,53800.0
2013-04-24 12:30:00,44.24,44.28,44.2,44.25,38700.0,41.1622,41.1994,41.125,41.1715,38700.0
2013-04-24 13:00:00,44.26,44.34,44.25,44.29,55300.0,41.1808,41.2552,41.1715,41.2087,55300.0
2013-04-24 13:30:00,44.29,44.34,44.28,44.32,49100.0,41.2087,41.2552,41.1994,41.2366,49100.0
2013-04-24 14:00:00,44.33,44.35,44.29,44.35,70100.0,41.2459,41.2645,41.2087,41.2645,70100.0
2013-04-24 14:30:00,44.35,44.46,44.35,44.46,40000.0,41.2645,41.3669,41.2645,41.3669,40000.0
2013-04-24 15:00:00,44.45,44.48,44.39,44.45,75700.0,41.3576,41.3855,41.3018,41.3576,75700.0
2013-04-24 15:30:00,44.44,44.61,44.44,44.51,333000.0,41.3483,41.5065,41.3483,41.4134,333000.0
2013-04-25 09:30:00,44.72,44.76,44.5,44.52,70500.0,41.6088,41.646,41.4041,41.4227,70500.0
2013-04-25 10:00:00,44.53,44.73,44.52,44.72,64300.0,41.432,41.6181,41.4227,41.6088,64300.0
2013-04-25 10:30:00,44.73,44.92,44.73,44.92,50000.0,41.6181,41.7949,41.6181,41.7949,50000.0
2013-04-25 11:00:00,44.91,44.94,44.76,44.82,54000.0,41.7856,41.8135,41.646,41.7018,54000.0
2013-04-25 11:30:00,44.81,44.85,44.79,44.81,53400.0,41.6925,41.7298,41.6739,41.6925,53400.0
2013-04-25 12:00:00,44.81,44.87,44.79,44.82,37200.0,41.6925,41.7484,41.6739,41.7018,37200.0
2013-04-25 12:30:00,44.83,44.93,44.83,44.93,46200.0,41.7112,41.8042,41.7112,41.8042,46200.0
2013-04-25 13:00:00,44.92,44.94,44.82,44.91,65500.0,41.7949,41.8135,41.7018,41.7856,65500.0
2013-04-25 13:30:00,44.91,45.12,44.9,45.12,94500.0,41.7856,41.981,41.7763,41.981,94500.0
2013-04-25 14:00:00,45.1,45.14,45.08,45.14,63600.0,41.9624,41.9996,41.9438,41.9996,63600.0
2013-04-25 14:30:00,45.14,45.2,45.01,45.01,102800.0,41.9996,42.0554,41.8786,41.8786,102800.0
2013-04-25 15:00:00,45.01,45.05,44.93,44.94,188000.0,41.8786,41.9158,41.8042,41.8135,188000.0
2013-04-25 15:30:00,44.94,45.1,44.93,45.03,187700.0,41.8135,41.9624,41.8042,41.8972,187700.0
2013-04-26 09:30:00,45.05,45.13,44.79,45.02,48200.0,41.9158,41.9903,41.6739,41.8879,48200.0
2013-04-26 10:00:00,45.01,45.04,44.89,44.9,39500.0,41.8786,41.9065,41.767,41.7763,39500.0
2013-04-26 10:30:00,44.91,44.91,44.72,44.78,54200.0,41.7856,41.7856,41.6088,41.6646,54200.0
2013-04-26 11:00:00,44.78,44.84,44.74,44.82,39100.0,41.6646,41.7205,41.6274,41.7018,39100.0
2013-04-26 11:30:00,44.83,44.85,44.77,44.83,53900.0,41.7112,41.7298,41.6553,41.7112,53900.0
2013-04-26 12:00:00,44.82,44.83,44.74,44.76,42700.0,41.7018,41.7112,41.6274,41.646,42700.0
2013-04-26 12:30:00,44.76,44.79,44.7,44.72,37000.0,41.646,41.6739,41.5902,41.6088,37000.0
2013-04-26 13:00:00,44.72,44.73,44.68,44.73,35700.0,41.6088,41.6181,41.5716,41.6181,35700.0
2013-04-26 13:30:00,44.73,44.85,44.71,44.81,39600.0,41.6181,41.7298,41.5995,41.6925,39600.0
2013-04-26 14:00:00,44.81,44.83,44.77,44.77,43100.0,41.6925,41.7112,41.6553,41.6553,43100.0
2013-04-26 14:30:00,44.78,44.81,44.74,44.79,34300.0,41.6646,41.6925,41.6274,41.6739,34300.0
2013-04-26 15:00:00,44.79,44.86,44.69,44.7,101900.0,41.6739,41.7391,41.5809,41.5902,101900.0
2013-04-26 15:30:00,44.7,44.71,44.44,44.44,286900.0,41.5902,41.5995,41.3483,41.3483,286900.0
2013-04-29 09:30:00,44.42,44.73,43.93,44.1,170300.0,41.3297,41.6181,40.8738,41.0319,170300.0
2013-04-29 10:00:00,44.12,44.2,44.09,44.15,98100.0,41.0505,41.125,41.0226,41.0785,98100.0
2013-04-29 10:30:00,44.16,44.32,44.12,44.25,77500.0,41.0878,41.2366,41.0505,41.1715,77500.0
2013-04-29 11:00:00,44.26,44.31,44.2,44.31,56800.0,41.1808,41.2273,41.125,41.2273,56800.0
2013-04-29 11:30:00,44.3,44.44,44.29,44.42,36600.0,41.218,41.3483,41.2087,41.3297,36600.0
2013-04-29 12:00:00,44.42,44.59,44.41,44.49,48900.0,41.3297,41.4878,41.3204,41.3948,48900.0
2013-04-29 12:30:00,44.49,44.53,44.38,44.39,36900.0,41.3948,41.432,41.2925,41.3018,36900.0
2013-04-29 13:00:00,44.39,44.5,44.35,44.5,26400.0,41.3018,41.4041,41.2645,41.4041,26400.0
2013-04-29 13:30:00,44.5,44.67,44.49,44.64,62200.0,41.4041,41.5623,41.3948,41.5344,62200.0
2013-04-29 14:00:00,44.65,44.74,44.6,44.7,67800.0,41.5437,41.6274,41.4972,41.5902,67800.0
2013-04-29 14:30:00,44.69,44.7,44.59,44.6,71700.0,41.5809,41.5902,41.4878,41.4972,71700.0
2013-04-29 15:00:00,44.61,44.65,44.53,44.58,104000.0,41.5065,41.5437,41.432,41.4785,104000.0
2013-04-29 15:30:00,44.58,44.65,44.5,44.53,186800.0,41.4785,41.5437,41.4041,41.432,186800.0
2013-04-30 09:30:00,44.52,44.67,44.43,44.48,54300.0,41.4227,41.5623,41.339,41.3855,54300.0
2013-04-30 10:00:00,44.48,44.7,44.39,44.41,92600.0,41.3855,41.5902,41.3018,41.3204,92600.0
2013-04-30 10:30:00,44.42,44.52,44.42,44.48,28300.0,41.3297,41.4227,41.3297,41.3855,28300.0
2013-04-30 11:00:00,44.51,44.51,44.42,44.44,34300.0,41.4134,41.4134,41.3297,41.3483,34300.0
2013-04-30 11:30:00,44.44,44.59,44.4,44.56,48900.0,41.3483,41.4878,41.3111,41.4599,48900.0
2013-04-30 12:00:00,44.56,44.57,44.47,44.47,51700.0,41.4599,41.4692,41.3762,41.3762,51700.0
2013-04-30 12:30:00,44.46,44.53,44.45,44.53,66800.0,41.3669,41.432,41.3576,41.432,66800.0
2013-04-30 13:00:00,44.52,44.58,44.52,44.56,52800.0,41.4227,41.4785,41.4227,41.4599,52800.0
2013-04-30 13:30:00,44.56,44.59,44.53,44.57,73000.0,41.4599,41.4878,41.432,41.4692,73000.0
2013-04-30 14:00:00,44.57,44.57,44.47,44.56,36400.0,41.4692,41.4692,41.3762,41.4599,36400.0
2013-04-30 14:30:00,44.56,44.6,44.52,44.56,81000.0,41.4599,41.4972,41.4227,41.4599,81000.0
2013-04-30 15:00:00,44.56,44.58,44.5,44.57,91900.0,41.4599,41.4785,41.4041,41.4692,91900.0
2013-04-30 15:30:00,44.57,44.69,44.54,44.66,169800.0,41.4692,41.5809,41.4413,41.553,169800.0
2013-05-01 09:30:00,44.63,44.84,44.63,44.71,51800.0,41.5251,41.7205,41.5251,41.5995,51800.0
2013-05-01 10:00:00,44.71,44.78,44.61,44.7,74700.0,41.5995,41.6646,41.5065,41.5902,74700.0
2013-05-01 10:30:00,44.72,44.8,44.7,44.79,49300.0,41.6088,41.6832,41.5902,41.6739,49300.0
2013-05-01 11:00:00,44.78,44.87,44.77,44.86,59600.0,41.6646,41.7484,41.6553,41.7391,59600.0
2013-05-01 11:30:00,44.86,44.97,44.83,44.96,86200.0,41.7391,41.8414,41.7112,41.8321,86200.0
2013-05-01 12:00:00,44.96,44.96,44.89,44.91,51900.0,41.8321,41.8321,41.767,41.7856,51900.0
2013-05-01 12:30:00,44.91,44.91,44.75,44.77,62100.0,41.7856,41.7856,41.6367,41.6553,62100.0
2013-05-01 13:00:00,44.78,44.79,44.71,44.78,26900.0,41.6646,41.6739,41.5995,41.6646,26900.0
2013-05-01 13:30:00,44.78,44.81,44.73,44.78,59600.0,41.6646,41.6925,41.6181,41.6646,59600.0
2013-05-01 14:00:00,44.79,44.91,44.78,44.87,80600.0,41.6739,41.7856,41.6646,41.7484,80600.0
2013-05-01 14:30:00,44.87,44.87,44.78,44.8,28900.0,41.7484,41.7484,41.6646,41.6832,28900.0
2013-05-01 15:00:00,44.81,44.82,44.69,44.7,111100.0,41.6925,41.7018,41.5809,41.5902,111100.0
2013-05-01 15:30:00,44.71,44.77,44.66,44.73,173900.0,41.5995,41.6553,41.553,41.6181,173900.0
2013-05-02 09:30:00,44.85,44.95,44.74,44.76,32100.0,41.7298,41.8228,41.6274,41.646,32100.0
2013-05-02 10:00:00,44.8,44.9,44.75,44.81,21500.0,41.6832,41.7763,41.6367,41.6925,21500.0
2013-05-02 10:30:00,44.81,44.87,44.78,44.8,32700.0,41.6925,41.7484,41.6646,41.6832,32700.0
2013-05-02 11:00:00,44.8,44.86,44.78,44.86,103000.0,41.6832,41.7391,41.6646,41.7391,103000.0
2013-05-02 11:30:00,44.86,45.04,44.86,45.03,84200.0,41.7391,41.9065,41.7391,41.8972,84200.0
2013-05-02 12:00:00,45.03,45.1,45.02,45.03,85600.0,41.8972,41.9624,41.8879,41.8972,85600.0
2013-05-02 12:30:00,45.01,45.02,44.96,44.98,80400.0,41.8786,41.8879,41.8321,41.8507,80400.0
2013-05-02 13:00:00,44.97,44.99,44.91,44.95,73300.0,41.8414,41.86,41.7856,41.8228,73300.0
2013-05-02 13:30:00,44.94,44.98,44.93,44.97,66300.0,41.8135,41.8507,41.8042,41.8414,66300.0
2013-05-02 14:00:00,44.97,44.97,44.91,44.94,69800.0,41.8414,41.8414,41.7856,41.8135,69800.0
2013-05-02 14:30:00,44.95,44.97,44.88,44.9,80500.0,41.8228,41.8414,41.7577,41.7763,80500.0
2013-05-02 15:00:00,44.91,44.96,44.86,44.94,74500.0,41.7856,41.8321,41.7391,41.8135,74500.0
2013-05-02 15:30:00,44.94,44.96,44.89,44.93,182600.0,41.8135,41.8321,41.767,41.8042,182600.0
2013-05-03 09:30:00,45.27,45.5,45.27,45.48,84700.0,42.1205,42.3345,42.1205,42.3159,84700.0
2013-05-03 10:00:00,45.48,45.6,45.43,45.6,82300.0,42.3159,42.4276,42.2694,42.4276,82300.0
2013-05-03 10:30:00,45.59,45.62,45.42,45.46,44000.0,42.4183,42.4462,42.2601,42.2973,44000.0
2013-05-03 11:00:00,45.47,45.49,45.36,45.38,33800.0,42.3066,42.3252,42.2043,42.2229,33800.0
2013-05-03 11:30:00,45.38,45.42,45.36,45.38,37400.0,42.2229,42.2601,42.2043,42.2229,37400.0
2013-05-03 12:00:00,45.39,45.48,45.38,45.4,56800.0,42.2322,42.3159,42.2229,42.2415,56800.0
2013-05-03 12:30:00,45.4,45.52,45.4,45.44,46500.0,42.2415,42.3531,42.2415,42.2787,46500.0
2013-05-03 13:00:00,45.45,45.47,45.39,45.42,25600.0,42.288,42.3066,42.2322,42.2601,25600.0
2013-05-03 13:30:00,45.42,45.48,45.4,45.41,23900.0,42.2601,42.3159,42.2415,42.2508,23900.0
2013-05-03 14:00:00,45.42,45.48,45.41,45.43,27100.0,42.2601,42.3159,42.2508,42.2694,27100.0
2013-05-03 14:30:00,45.42,45.42,45.32,45.36,40100.0,42.2601,42.2601,42.1671,42.2043,40100.0
2013-05-03 15:00:00,45.36,45.38,45.29,45.38,55600.0,42.2043,42.2229,42.1391,42.2229,55600.0
2013-05-03 15:30:00,45.38,45.42,45.35,45.4,168500.0,42.2229,42.2601,42.195,42.2415,168500.0
2013-05-06 09:30:00,45.36,45.56,45.34,45.4,42600.0,42.2043,42.3904,42.1857,42.2415,42600.0
2013-05-06 10:00:00,45.4,45.5,45.37,45.42,24100.0,42.2415,42.3345,42.2136,42.2601,24100.0
2013-05-06 10:30:00,45.42,45.47,45.39,45.41,13400.0,42.2601,42.3066,42.2322,42.2508,13400.0
2013-05-06 11:00:00,45.41,45.49,45.41,45.44,19700.0,42.2508,42.3252,42.2508,42.2787,19700.0
2013-05-06 11:30:00,45.44,45.55,45.44,45.47,21600.0,42.2787,42.3811,42.2787,42.3066,21600.0
2013-05-06 12:00:00,45.46,45.57,45.44,45.51,91300.0,42.2973,42.3997,42.2787,42.3438,91300.0
2013-05-06 12:30:00,45.52,45.52,45.4,45.43,57900.0,42.3531,42.3531,42.2415,42.2694,57900.0
2013-05-06 13:00:00,45.42,45.48,45.42,45.48,33900.0,42.2601,42.3159,42.2601,42.3159,33900.0
2013-05-06 13:30:00,45.48,45.55,45.48,45.52,93600.0,42.3159,42.3811,42.3159,42.3531,93600.0
2013-05-06 14:00:00,45.51,45.53,45.51,45.53,28700.0,42.3438,42.3625,42.3438,42.3625,28700.0
2013-05-06 14:30:00,45.53,45.6,45.53,45.57,148600.0,42.3625,42.4276,42.3625,42.3997,148600.0
2013-05-06 15:00:00,45.57,45.6,45.52,45.54,191100.0,42.3997,42.4276,42.3531,42.3718,191100.0
2013-05-06 15:30:00,45.55,45.62,45.53,45.62,169500.0,42.3811,42.4462,42.3625,42.4462,169500.0
2013-05-07 09:30:00,45.61,45.68,45.45,45.51,109800.0,42.4369,42.502,42.288,42.3438,109800.0
2013-05-07 10:00:00,45.51,45.52,45.22,45.29,169200.0,42.3438,42.3531,42.074,42.1391,169200.0
2013-05-07 10:30:00,45.29,45.53,45.29,45.47,51200.0,42.1391,42.3625,42.1391,42.3066,51200.0
2013-05-07 11:00:00,45.48,45.54,45.45,45.48,28500.0,42.3159,42.3718,42.288,42.3159,28500.0
2013-05-07 11:30:00,45.46,45.56,45.46,45.54,41800.0,42.2973,42.3904,42.2973,42.3718,41800.0
2013-05-07 12:00:00,45.54,45.58,45.44,45.51,66600.0,42.3718,42.409,42.2787,42.3438,66600.0
2013-05-07 12:30:00,45.52,45.55,45.48,45.54,39700.0,42.3531,42.3811,42.3159,42.3718,39700.0
2013-05-07 13:00:00,45.54,45.63,45.52,45.62,84800.0,42.3718,42.4555,42.3531,42.4462,84800.0
2013-05-07 13:30:00,45.62,45.65,45.59,45.63,55400.0,42.4462,42.4741,42.4183,42.4555,55400.0
2013-05-07 14:00:00,45.63,45.64,45.6,45.62,46300.0,42.4555,42.4648,42.4276,42.4462,46300.0
2013-05-07 14:30:00,45.61,45.67,45.59,45.67,83900.0,42.4369,42.4927,42.4183,42.4927,83900.0
2013-05-07 15:00:00,45.66,45.67,45.59,45.61,86400.0,42.4834,42.4927,42.4183,42.4369,86400.0
2013-05-07 15:30:00,45.61,45.66,45.6,45.64,159900.0,42.4369,42.4834,42.4276,42.4648,159900.0
2013-05-08 09:30:00,45.52,45.62,45.31,45.41,65800.0,42.3531,42.4462,42.1578,42.2508,65800.0
2013-05-08 10:00:00,45.41,45.46,45.36,45.46,41900.0,42.2508,42.2973,42.2043,42.2973,41900.0
2013-05-08 10:30:00,45.46,45.61,45.45,45.59,75100.0,42.2973,42.4369,42.288,42.4183,75100.0
2013-05-08 11:00:00,45.6,45.67,45.59,45.63,53000.0,42.4276,42.4927,42.4183,42.4555,53000.0
2013-05-08 11:30:00,45.64,45.64,45.51,45.61,39200.0,42.4648,42.4648,42.3438,42.4369,39200.0
2013-05-08 12:00:00,45.62,45.67,45.58,45.59,32500.0,42.4462,42.4927,42.409,42.4183,32500.0
2013-05-08 12:30:00,45.59,45.64,45.58,45.64,24400.0,42.4183,42.4648,42.409,42.4648,24400.0
2013-05-08 13:00:00,45.64,45.65,45.53,45.55,65300.0,42.4648,42.4741,42.3625,42.3811,65300.0
2013-05-08 13:30:00,45.56,45.65,45.55,45.61,60100.0,42.3904,42.4741,42.3811,42.4369,60100.0
2013-05-08 14:00:00,45.61,45.64,45.59,45.6,23900.0,42.4369,42.4648,42.4183,42.4276,23900.0
2013-05-08 14:30:00,45.6,45.64,45.57,45.64,62800.0,42.4276,42.4648,42.3997,42.4648,62800.0
2013-05-08 15:00:00,45.64,45.71,45.61,45.65,95300.0,42.4648,42.5299,42.4369,42.4741,95300.0
2013-05-08 15:30:00,45.64,45.78,45.62,45.78,178500.0,42.4648,42.5951,42.4462,42.5951,178500.0
2013-05-09 09:30:00,45.7,45.82,45.57,45.8,25000.0,42.5206,42.6323,42.3997,42.6137,25000.0
2013-05-09 10:00:00,45.75,45.78,45.65,45.69,20900.0,42.5671,42.5951,42.4741,42.5113,20900.0
2013-05-09 10:30:00,45.69,45.78,45.68,45.71,19800.0,42.5113,42.5951,42.502,42.5299,19800.0
2013-05-09 11:00:00,45.7,45.73,45.55,45.57,53800.0,42.5206,42.5485,42.3811,42.3997,53800.0
2013-05-09 11:30:00,45.58,45.58,45.51,45.51,35800.0,42.409,42.409,42.3438,42.3438,35800.0
2013-05-09 12:00:00,45.51,45.54,45.48,45.5,20600.0,42.3438,42.3718,42.3159,42.3345,20600.0
2013-05-09 12:30:00,45.5,45.54,45.44,45.51,34500.0,42.3345,42.3718,42.2787,42.3438,34500.0
2013-05-09 13:00:00,45.52,45.57,45.51,45.54,22400.0,42.3531,42.3997,42.3438,42.3718,22400.0
2013-05-09 13:30:00,45.55,45.65,45.53,45.6,48600.0,42.3811,42.4741,42.3625,42.4276,48600.0
2013-05-09 14:00:00,45.6,45.61,45.56,45.6,28500.0,42.4276,42.4369,42.3904,42.4276,28500.0
2013-05-09 14:30:00,45.61,45.61,45.32,45.33,37200.0,42.4369,42.4369,42.1671,42.1764,37200.0
2013-05-09 15:00:00,45.32,45.45,45.25,45.42,36800.0,42.1671,42.288,42.1019,42.2601,36800.0
2013-05-09 15:30:00,45.42,45.46,45.25,45.39,132200.0,42.2601,42.2973,42.1019,42.2322,132200.0
2013-05-10 09:30:00,45.36,45.45,45.14,45.25,41100.0,42.2043,42.288,41.9996,42.1019,41100.0
2013-05-10 10:00:00,45.26,45.33,45.15,45.19,56500.0,42.1112,42.1764,42.0089,42.0461,56500.0
2013-05-10 10:30:00,45.17,45.18,45.06,45.16,29300.0,42.0275,42.0368,41.9252,42.0182,29300.0
2013-05-10 11:00:00,45.17,45.23,45.14,45.2,24700.0,42.0275,42.0833,41.9996,42.0554,24700.0
2013-05-10 11:30:00,45.2,45.25,45.07,45.08,28300.0,42.0554,42.1019,41.9345,41.9438,28300.0
2013-05-10 12:00:00,45.09,45.15,45.03,45.14,27700.0,41.9531,42.0089,41.8972,41.9996,27700.0
2013-05-10 12:30:00,45.14,45.22,45.14,45.18,34400.0,41.9996,42.074,41.9996,42.0368,34400.0
2013-05-10 13:00:00,45.18,45.25,45.18,45.21,19300.0,42.0368,42.1019,42.0368,42.0647,19300.0
2013-05-10 13:30:00,45.21,45.22,45.16,45.16,19900.0,42.0647,42.074,42.0182,42.0182,19900.0
2013-05-10 14:00:00,45.16,45.22,45.16,45.21,36800.0,42.0182,42.074,42.0182,42.0647,36800.0
2013-05-10 14:30:00,45.21,45.23,45.17,45.19,37400.0,42.0647,42.0833,42.0275,42.0461,37400.0
2013-05-10 15:00:00,45.2,45.31,45.17,45.28,61700.0,42.0554,42.1578,42.0275,42.1298,61700.0
2013-05-10 15:30:00,45.29,45.45,45.27,45.41,164500.0,42.1391,42.288,42.1205,42.2508,164500.0
2013-05-13 09:30:00,45.35,45.44,45.14,45.14,35400.0,42.195,42.2787,41.9996,41.9996,35400.0
2013-05-13 10:00:00,45.14,45.28,45.13,45.2,30200.0,41.9996,42.1298,41.9903,42.0554,30200.0
2013-05-13 10:30:00,45.2,45.29,45.2,45.25,39600.0,42.0554,42.1391,42.0554,42.1019,39600.0
2013-05-13 11:00:00,45.26,45.28,45.18,45.28,39500.0,42.1112,42.1298,42.0368,42.1298,39500.0
2013-05-13 11:30:00,45.29,45.45,45.28,45.43,39000.0,42.1391,42.288,42.1298,42.2694,39000.0
2013-05-13 12:00:00,45.45,45.5,45.41,45.43,37800.0,42.288,42.3345,42.2508,42.2694,37800.0
2013-05-13 12:30:00,45.45,45.46,45.41,45.44,37700.0,42.288,42.2973,42.2508,42.2787,37700.0
2013-05-13 13:00:00,45.44,45.46,45.41,45.44,33800.0,42.2787,42.2973,42.2508,42.2787,33800.0
2013-05-13 13:30:00,45.43,45.45,45.38,45.41,34600.0,42.2694,42.288,42.2229,42.2508,34600.0
2013-05-13 14:00:00,45.4,45.45,45.39,45.42,32600.0,42.2415,42.288,42.2322,42.2601,32600.0
2013-05-13 14:30:00,45.42,45.43,45.32,45.39,42500.0,42.2601,42.2694,42.1671,42.2322,42500.0
2013-05-13 15:00:00,45.39,45.41,45.28,45.41,66700.0,42.2322,42.2508,42.1298,42.2508,66700.0
2013-05-13 15:30:00,45.41,45.46,45.4,45.45,128700.0,42.2508,42.2973,42.2415,42.288,128700.0
2013-05-14 09:30:00,45.39,45.55,45.36,45.52,65000.0,42.2322,42.3811,42.2043,42.3531,65000.0
2013-05-14 10:00:00,45.52,45.57,45.47,45.48,67500.0,42.3531,42.3997,42.3066,42.3159,67500.0
2013-05-14 10:30:00,45.5,45.71,45.49,45.7,64900.0,42.3345,42.5299,42.3252,42.5206,64900.0
2013-05-14 11:00:00,45.7,45.7,45.5,45.55,70300.0,42.5206,42.5206,42.3345,42.3811,70300.0
2013-05-14 11:30:00,45.56,45.69,45.56,45.66,31100.0,42.3904,42.5113,42.3904,42.4834,31100.0
2013-05-14 12:00:00,45.66,45.77,45.66,45.73,27300.0,42.4834,42.5858,42.4834,42.5485,27300.0
2013-05-14 12:30:00,45.72,45.76,45.7,45.76,11400.0,42.5392,42.5765,42.5206,42.5765,11400.0
2013-05-14 13:00:00,45.76,45.8,45.75,45.79,17200.0,42.5765,42.6137,42.5671,42.6044,17200.0
2013-05-14 13:30:00,45.8,45.86,45.8,45.82,38100.0,42.6137,42.6695,42.6137,42.6323,38100.0
2013-05-14 14:00:00,45.81,45.85,45.76,45.85,18600.0,42.623,42.6602,42.5765,42.6602,18600.0
2013-05-14 14:30:00,45.85,45.86,45.76,45.76,23600.0,42.6602,42.6695,42.5765,42.5765,23600.0
2013-05-14 15:00:00,45.75,45.83,45.71,45.79,44300.0,42.5671,42.6416,42.5299,42.6044,44300.0
2013-05-14 15:30:00,45.78,46.0,45.76,46.0,190800.0,42.5951,42.7998,42.5765,42.7998,190800.0
2013-05-15 09:30:00,46.0,46.17,45.84,45.87,39600.0,42.7998,42.9579,42.6509,42.6788,39600.0
2013-05-15 10:00:00,45.87,45.94,45.79,45.87,17700.0,42.6788,42.7439,42.6044,42.6788,17700.0
2013-05-15 10:30:00,45.89,45.89,45.78,45.85,15500.0,42.6974,42.6974,42.5951,42.6602,15500.0
2013-05-15 11:00:00,45.84,46.08,45.84,46.07,24100.0,42.6509,42.8742,42.6509,42.8649,24100.0
2013-05-15 11:30:00,46.06,46.23,46.04,46.23,42800.0,42.8556,43.0138,42.837,43.0138,42800.0
2013-05-15 12:00:00,46.22,46.26,46.18,46.18,22100.0,43.0044,43.0417,42.9672,42.9672,22100.0
2013-05-15 12:30:00,46.21,46.29,46.2,46.25,22800.0,42.9951,43.0696,42.9858,43.0324,22800.0
2013-05-15 13:00:00,46.25,46.28,46.17,46.19,20800.0,43.0324,43.0603,42.9579,42.9765,20800.0
2013-05-15 13:30:00,46.2,46.24,46.08,46.08,23500.0,42.9858,43.0231,42.8742,42.8742,23500.0
2013-05-15 14:00:00,46.08,46.11,45.98,46.07,18000.0,42.8742,42.9021,42.7811,42.8649,18000.0
2013-05-15 14:30:00,46.08,46.12,45.98,46.07,16300.0,42.8742,42.9114,42.7811,42.8649,16300.0
2013-05-15 15:00:00,46.07,46.12,46.03,46.09,19000.0,42.8649,42.9114,42.8277,42.8835,19000.0
2013-05-15 15:30:00,46.07,46.29,46.07,46.27,124700.0,42.8649,43.0696,42.8649,43.051,124700.0
2013-05-16 09:30:00,45.96,46.3,45.96,46.3,46500.0,42.7625,43.0789,42.7625,43.0789,46500.0
2013-05-16 10:00:00,46.27,46.3,46.06,46.14,33200.0,43.051,43.0789,42.8556,42.93,33200.0
2013-05-16 10:30:00,46.13,46.22,46.09,46.15,51000.0,42.9207,43.0044,42.8835,42.9393,51000.0
2013-05-16 11:00:00,46.17,46.23,46.14,46.23,33100.0,42.9579,43.0138,42.93,43.0138,33100.0
2013-05-16 11:30:00,46.22,46.27,46.22,46.22,18800.0,43.0044,43.051,43.0044,43.0044,18800.0
2013-05-16 12:00:00,46.22,46.26,46.2,46.22,26900.0,43.0044,43.0417,42.9858,43.0044,26900.0
2013-05-16 12:30:00,46.22,46.28,46.18,46.28,42800.0,43.0044,43.0603,42.9672,43.0603,42800.0
2013-05-16 13:00:00,46.27,46.3,46.27,46.29,18600.0,43.051,43.0789,43.051,43.0696,18600.0
2013-05-16 13:30:00,46.29,46.31,46.29,46.29,19900.0,43.0696,43.0882,43.0696,43.0696,19900.0
2013-05-16 14:00:00,46.29,46.37,46.26,46.28,42100.0,43.0696,43.144,43.0417,43.0603,42100.0
2013-05-16 14:30:00,46.28,46.29,46.12,46.12,45500.0,43.0603,43.0696,42.9114,42.9114,45500.0
2013-05-16 15:00:00,46.13,46.16,46.0,46.06,31800.0,42.9207,42.9486,42.7998,42.8556,31800.0
2013-05-16 15:30:00,46.07,46.07,45.95,46.04,81900.0,42.8649,42.8649,42.7532,42.837,81900.0
2013-05-17 09:30:00,46.13,46.18,46.01,46.14,120200.0,42.9207,42.9672,42.8091,42.93,120200.0
2013-05-17 10:00:00,46.15,46.38,46.15,46.33,31900.0,42.9393,43.1533,42.9393,43.1068,31900.0
2013-05-17 10:30:00,46.34,46.39,46.31,46.33,20600.0,43.1161,43.1626,43.0882,43.1068,20600.0
2013-05-17 11:00:00,46.33,46.35,46.25,46.35,29700.0,43.1068,43.1254,43.0324,43.1254,29700.0
2013-05-17 11:30:00,46.35,46.44,46.32,46.32,28200.0,43.1254,43.2091,43.0975,43.0975,28200.0
2013-05-17 12:00:00,46.32,46.32,46.26,46.27,13500.0,43.0975,43.0975,43.0417,43.051,13500.0
2013-05-17 12:30:00,46.26,46.28,46.14,46.19,24100.0,43.0417,43.0603,42.93,42.9765,24100.0
2013-05-17 13:00:00,46.17,46.23,46.17,46.23,16000.0,42.9579,43.0138,42.9579,43.0138,16000.0
2013-05-17 13:30:00,46.23,46.23,46.18,46.22,22300.0,43.0138,43.0138,42.9672,43.0044,22300.0
2013-05-17 14:00:00,46.22,46.36,46.21,46.35,26600.0,43.0044,43.1347,42.9951,43.1254,26600.0
2013-05-17 14:30:00,46.35,46.48,46.35,46.46,34000.0,43.1254,43.2464,43.1254,43.2278,34000.0
2013-05-17 15:00:00,46.46,46.5,46.39,46.4,43300.0,43.2278,43.265,43.1626,43.1719,43300.0
2013-05-17 15:30:00,46.4,46.47,46.34,46.42,135700.0,43.1719,43.2371,43.1161,43.1905,135700.0
2013-05-20 09:30:00,46.4,46.47,46.3,46.42,36800.0,43.1719,43.2371,43.0789,43.1905,36800.0
2013-05-20 10:00:00,46.42,46.51,46.42,46.49,29200.0,43.1905,43.2743,43.1905,43.2557,29200.0
2013-05-20 10:30:00,46.49,46.57,46.49,46.57,24200.0,43.2557,43.3301,43.2557,43.3301,24200.0
2013-05-20 11:00:00,46.57,46.67,46.56,46.67,35600.0,43.3301,43.4231,43.3208,43.4231,35600.0
2013-05-20 11:30:00,46.66,46.83,46.63,46.8,64900.0,43.4138,43.572,43.3859,43.5441,64900.0
2013-05-20 12:00:00,46.8,46.82,46.74,46.76,39200.0,43.5441,43.5627,43.4883,43.5069,39200.0
2013-05-20 12:30:00,46.78,46.78,46.74,46.78,32600.0,43.5255,43.5255,43.4883,43.5255,32600.0
2013-05-20 13:00:00,46.78,46.8,46.7,46.72,35500.0,43.5255,43.5441,43.4511,43.4697,35500.0
2013-05-20 13:30:00,46.73,46.75,46.64,46.71,41500.0,43.479,43.4976,43.3952,43.4604,41500.0
2013-05-20 14:00:00,46.72,46.74,46.64,46.73,49900.0,43.4697,43.4883,43.3952,43.479,49900.0
2013-05-20 14:30:00,46.74,46.75,46.68,46.72,41500.0,43.4883,43.4976,43.4324,43.4697,41500.0
2013-05-20 15:00:00,46.72,46.76,46.68,46.72,41800.0,43.4697,43.5069,43.4324,43.4697,41800.0
2013-05-20 15:30:00,46.73,46.74,46.67,46.72,141100.0,43.479,43.4883,43.4231,43.4697,141100.0
2013-05-21 09:30:00,46.71,46.86,46.64,46.65,23100.0,43.4604,43.5999,43.3952,43.4045,23100.0
2013-05-21 10:00:00,46.66,46.67,46.39,46.46,70500.0,43.4138,43.4231,43.1626,43.2278,70500.0
2013-05-21 10:30:00,46.46,46.51,46.37,46.48,45800.0,43.2278,43.2743,43.144,43.2464,45800.0
2013-05-21 11:00:00,46.48,46.58,46.48,46.57,34500.0,43.2464,43.3394,43.2464,43.3301,34500.0
2013-05-21 11:30:00,46.58,46.71,46.57,46.61,62100.0,43.3394,43.4604,43.3301,43.3673,62100.0
2013-05-21 12:00:00,46.62,46.77,46.6,46.76,116400.0,43.3766,43.5162,43.358,43.5069,116400.0
2013-05-21 12:30:00,46.76,46.77,46.75,46.75,59000.0,43.5069,43.5162,43.4976,43.4976,59000.0
2013-05-21 13:00:00,46.76,46.85,46.75,46.79,49700.0,43.5069,43.5906,43.4976,43.5348,49700.0
2013-05-21 13:30:00,46.79,46.82,46.77,46.79,25500.0,43.5348,43.5627,43.5162,43.5348,25500.0
2013-05-21 14:00:00,46.79,46.79,46.69,46.69,103300.0,43.5348,43.5348,43.4418,43.4418,103300.0
2013-05-21 14:30:00,46.69,46.74,46.67,46.73,26000.0,43.4418,43.4883,43.4231,43.479,26000.0
2013-05-21 15:00:00,46.74,46.78,46.66,46.67,33300.0,43.4883,43.5255,43.4138,43.4231,33300.0
2013-05-21 15:30:00,46.66,46.69,46.56,46.66,226800.0,43.4138,43.4418,43.3208,43.4138,226800.0
2013-05-22 09:30:00,46.66,46.7,46.54,46.58,46200.0,43.4138,43.4511,43.3022,43.3394,46200.0
2013-05-22 10:00:00,46.59,47.1,46.59,46.97,52600.0,43.3487,43.8232,43.3487,43.7023,52600.0
2013-05-22 10:30:00,46.97,47.02,46.67,46.74,51800.0,43.7023,43.7488,43.4231,43.4883,51800.0
2013-05-22 11:00:00,46.71,46.88,46.71,46.84,38100.0,43.4604,43.6185,43.4604,43.5813,38100.0
2013-05-22 11:30:00,46.85,46.93,46.84,46.85,62300.0,43.5906,43.6651,43.5813,43.5906,62300.0
2013-05-22 12:00:00,46.85,46.88,46.78,46.8,29700.0,43.5906,43.6185,43.5255,43.5441,29700.0
2013-05-22 12:30:00,46.8,46.83,46.77,46.83,27500.0,43.5441,43.572,43.5162,43.572,27500.0
2013-05-22 13:00:00,46.84,46.84,46.66,46.7,26400.0,43.5813,43.5813,43.4138,43.4511,26400.0
2013-05-22 13:30:00,46.69,46.69,46.51,46.59,34200.0,43.4418,43.4418,43.2743,43.3487,34200.0
2013-05-22 14:00:00,46.59,46.66,46.27,46.36,72800.0,43.3487,43.4138,43.051,43.1347,72800.0
2013-05-22 14:30:00,46.36,46.41,46.21,46.41,52600.0,43.1347,43.1812,42.9951,43.1812,52600.0
2013-05-22 15:00:00,46.4,46.44,46.2,46.22,100700.0,43.1719,43.2091,42.9858,43.0044,100700.0
2013-05-22 15:30:00,46.21,46.39,46.17,46.38,315600.0,42.9951,43.1626,42.9579,43.1533,315600.0
2013-05-23 09:30:00,46.13,46.21,45.76,45.79,69000.0,42.9207,42.9951,42.5765,42.6044,69000.0
2013-05-23 10:00:00,45.83,46.03,45.74,45.87,73900.0,42.6416,42.8277,42.5578,42.6788,73900.0
2013-05-23 10:30:00,45.88,46.03,45.86,45.97,50200.0,42.6881,42.8277,42.6695,42.7718,50200.0
2013-05-23 11:00:00,45.96,46.08,45.9,46.01,50100.0,42.7625,42.8742,42.7067,42.8091,50100.0
2013-05-23 11:30:00,46.01,46.12,45.98,46.08,22200.0,42.8091,42.9114,42.7811,42.8742,22200.0
2013-05-23 12:00:00,46.09,46.17,46.06,46.11,18400.0,42.8835,42.9579,42.8556,42.9021,18400.0
2013-05-23 12:30:00,46.1,46.1,45.94,45.97,32100.0,42.8928,42.8928,42.7439,42.7718,32100.0
2013-05-23 13:00:00,45.97,46.01,45.87,45.89,45200.0,42.7718,42.8091,42.6788,42.6974,45200.0
2013-05-23 13:30:00,45.89,46.01,45.88,46.01,27000.0,42.6974,42.8091,42.6881,42.8091,27000.0
2013-05-23 14:00:00,46.01,46.14,45.97,46.1,18900.0,42.8091,42.93,42.7718,42.8928,18900.0
2013-05-23 14:30:00,46.1,46.17,46.01,46.1,21800.0,42.8928,42.9579,42.8091,42.8928,21800.0
2013-05-23 15:00:00,46.1,46.12,45.97,46.04,36100.0,42.8928,42.9114,42.7718,42.837,36100.0
2013-05-23 15:30:00,46.04,46.13,45.95,46.07,170500.0,42.837,42.9207,42.7532,42.8649,170500.0
2013-05-24 09:30:00,45.75,45.75,45.57,45.7,47500.0,42.5671,42.5671,42.3997,42.5206,47500.0
2013-05-24 10:00:00,45.7,45.73,45.64,45.71,45900.0,42.5206,42.5485,42.4648,42.5299,45900.0
2013-05-24 10:30:00,45.7,45.76,45.65,45.7,34000.0,42.5206,42.5765,42.4741,42.5206,34000.0
2013-05-24 11:00:00,45.72,45.75,45.67,45.71,23200.0,42.5392,42.5671,42.4927,42.5299,23200.0
2013-05-24 11:30:00,45.72,45.76,45.68,45.74,13000.0,42.5392,42.5765,42.502,42.5578,13000.0
2013-05-24 12:00:00,45.75,45.81,45.73,45.81,20500.0,42.5671,42.623,42.5485,42.623,20500.0
2013-05-24 12:30:00,45.8,45.81,45.7,45.76,19700.0,42.6137,42.623,42.5206,42.5765,19700.0
2013-05-24 13:00:00,45.76,45.83,45.73,45.82,21200.0,42.5765,42.6416,42.5485,42.6323,21200.0
2013-05-24 13:30:00,45.84,45.85,45.76,45.83,19900.0,42.6509,42.6602,42.5765,42.6416,19900.0
2013-05-24 14:00:00,45.83,45.89,45.78,45.86,18400.0,42.6416,42.6974,42.5951,42.6695,18400.0
2013-05-24 14:30:00,45.86,45.87,45.81,45.84,18600.0,42.6695,42.6788,42.623,42.6509,18600.0
2013-05-24 15:00:00,45.84,45.89,45.82,45.88,37300.0,42.6509,42.6974,42.6323,42.6881,37300.0
2013-05-24 15:30:00,45.87,45.96,45.82,45.96,69400.0,42.6788,42.7625,42.6323,42.7625,69400.0
2013-05-28 09:30:00,46.44,46.5,46.21,46.39,50200.0,43.2091,43.265,42.9951,43.1626,50200.0
2013-05-28 10:00:00,46.43,46.57,46.4,46.54,105700.0,43.1998,43.3301,43.1719,43.3022,105700.0
2013-05-28 10:30:00,46.53,46.53,46.38,46.38,37000.0,43.2929,43.2929,43.1533,43.1533,37000.0
2013-05-28 11:00:00,46.4,46.4,46.27,46.3,127500.0,43.1719,43.1719,43.051,43.0789,127500.0
2013-05-28 11:30:00,46.29,46.3,46.19,46.19,54200.0,43.0696,43.0789,42.9765,42.9765,54200.0
2013-05-28 12:00:00,46.19,46.29,46.18,46.28,39200.0,42.9765,43.0696,42.9672,43.0603,39200.0
2013-05-28 12:30:00,46.29,46.3,46.24,46.28,50400.0,43.0696,43.0789,43.0231,43.0603,50400.0
2013-05-28 13:00:00,46.28,46.31,46.23,46.25,44600.0,43.0603,43.0882,43.0138,43.0324,44600.0
2013-05-28 13:30:00,46.26,46.3,46.04,46.06,54700.0,43.0417,43.0789,42.837,42.8556,54700.0
2013-05-28 14:00:00,46.06,46.13,45.97,46.11,45900.0,42.8556,42.9207,42.7718,42.9021,45900.0
2013-05-28 14:30:00,46.09,46.18,46.06,46.14,50700.0,42.8835,42.9672,42.8556,42.93,50700.0
2013-05-28 15:00:00,46.14,46.18,46.09,46.16,113700.0,42.93,42.9672,42.8835,42.9486,113700.0
2013-05-28 15:30:00,46.16,46.29,46.16,46.19,290100.0,42.9486,43.0696,42.9486,42.9765,290100.0
2013-05-29 09:30:00,45.94,46.21,45.94,46.16,200300.0,42.7439,42.9951,42.7439,42.9486,200300.0
2013-05-29 10:00:00,46.16,46.34,46.16,46.25,347100.0,42.9486,43.1161,42.9486,43.0324,347100.0
2013-05-29 10:30:00,46.23,46.27,46.13,46.14,48600.0,43.0138,43.051,42.9207,42.93,48600.0
2013-05-29 11:00:00,46.15,46.16,46.08,46.12,40800.0,42.9393,42.9486,42.8742,42.9114,40800.0
2013-05-29 11:30:00,46.12,46.16,46.05,46.14,23700.0,42.9114,42.9486,42.8463,42.93,23700.0
2013-05-29 12:00:00,46.15,46.22,46.13,46.15,38400.0,42.9393,43.0044,42.9207,42.9393,38400.0
2013-05-29 12:30:00,46.15,46.15,46.01,46.03,34200.0,42.9393,42.9393,42.8091,42.8277,34200.0
2013-05-29 13:00:00,46.01,46.12,46.0,46.11,29400.0,42.8091,42.9114,42.7998,42.9021,29400.0
2013-05-29 13:30:00,46.1,46.31,46.08,46.27,40200.0,42.8928,43.0882,42.8742,43.051,40200.0
2013-05-29 14:00:00,46.27,46.3,46.19,46.21,32300.0,43.051,43.0789,42.9765,42.9951,32300.0
2013-05-29 14:30:00,46.2,46.25,46.15,46.17,22400.0,42.9858,43.0324,42.9393,42.9579,22400.0
2013-05-29 15:00:00,46.16,46.29,46.16,46.25,42000.0,42.9486,43.0696,42.9486,43.0324,42000.0
2013-05-29 15:30:00,46.25,46.26,46.14,46.2,148400.0,43.0324,43.0417,42.93,42.9858,148400.0
2013-05-30 09:30:00,46.16,46.37,45.96,46.26,48700.0,43.0067,43.2024,42.8204,43.0999,48700.0
2013-05-30 10:00:00,46.26,46.3,46.19,46.24,47800.0,43.0999,43.1372,43.0347,43.0813,47800.0
2013-05-30 10:30:00,46.25,46.27,46.2,46.23,43100.0,43.0906,43.1092,43.044,43.072,43100.0
2013-05-30 11:00:00,46.23,46.24,46.11,46.18,35600.0,43.072,43.0813,42.9602,43.0254,35600.0
2013-05-30 11:30:00,46.19,46.27,46.17,46.25,29700.0,43.0347,43.1092,43.0161,43.0906,29700.0
2013-05-30 12:00:00,46.26,46.28,46.18,46.23,25000.0,43.0999,43.1185,43.0254,43.072,25000.0
2013-05-30 12:30:00,46.23,46.25,46.11,46.15,51100.0,43.072,43.0906,42.9602,42.9974,51100.0
2013-05-30 13:00:00,46.15,46.17,46.12,46.15,29400.0,42.9974,43.0161,42.9695,42.9974,29400.0
2013-05-30 13:30:00,46.15,46.26,46.13,46.25,37800.0,42.9974,43.0999,42.9788,43.0906,37800.0
2013-05-30 14:00:00,46.25,46.36,46.23,46.36,37800.0,43.0906,43.1931,43.072,43.1931,37800.0
2013-05-30 14:30:00,46.38,46.38,46.29,46.3,29700.0,43.2117,43.2117,43.1279,43.1372,29700.0
2013-05-30 15:00:00,46.3,46.33,46.27,46.28,37500.0,43.1372,43.1651,43.1092,43.1185,37500.0
2013-05-30 15:30:00,46.28,46.3,46.17,46.22,166200.0,43.1185,43.1372,43.0161,43.0626,166200.0
2013-05-31 09:30:00,46.01,46.13,45.88,46.0,78200.0,42.867,42.9788,42.7459,42.8577,78200.0
2013-05-31 10:00:00,46.03,46.09,45.88,46.04,63800.0,42.8856,42.9415,42.7459,42.8949,63800.0
2013-05-31 10:30:00,46.04,46.23,46.03,46.14,52300.0,42.8949,43.072,42.8856,42.9881,52300.0
2013-05-31 11:00:00,46.16,46.36,46.12,46.3,55900.0,43.0067,43.1931,42.9695,43.1372,55900.0
2013-05-31 11:30:00,46.28,46.3,46.2,46.21,38800.0,43.1185,43.1372,43.044,43.0533,38800.0
2013-05-31 12:00:00,46.2,46.22,46.14,46.17,43000.0,43.044,43.0626,42.9881,43.0161,43000.0
2013-05-31 12:30:00,46.17,46.18,46.11,46.12,33300.0,43.0161,43.0254,42.9602,42.9695,33300.0
2013-05-31 13:00:00,46.12,46.22,46.12,46.18,28300.0,42.9695,43.0626,42.9695,43.0254,28300.0
2013-05-31 13:30:00,46.18,46.22,46.16,46.19,65400.0,43.0254,43.0626,43.0067,43.0347,65400.0
2013-05-31 14:00:00,46.19,46.21,46.14,46.19,70400.0,43.0347,43.0533,42.9881,43.0347,70400.0
2013-05-31 14:30:00,46.18,46.2,46.08,46.09,136500.0,43.0254,43.044,42.9322,42.9415,136500.0
2013-05-31 15:00:00,46.08,46.2,46.08,46.11,79700.0,42.9322,43.044,42.9322,42.9602,79700.0
2013-05-31 15:30:00,46.1,46.15,45.81,45.81,676200.0,42.9508,42.9974,42.6806,42.6806,676200.0
2013-06-03 09:30:00,46.0,46.0,45.54,45.58,53800.0,42.8577,42.8577,42.4291,42.4664,53800.0
2013-06-03 10:00:00,45.57,45.74,45.43,45.55,113700.0,42.457,42.6154,42.3266,42.4384,113700.0
2013-06-03 10:30:00,45.54,45.55,45.26,45.31,65400.0,42.4291,42.4384,42.1682,42.2148,65400.0
2013-06-03 11:00:00,45.32,45.37,45.22,45.31,96000.0,42.2241,42.2707,42.131,42.2148,96000.0
2013-06-03 11:30:00,45.32,45.55,45.3,45.48,73300.0,42.2241,42.4384,42.2055,42.3732,73300.0
2013-06-03 12:00:00,45.5,45.51,45.34,45.38,46500.0,42.3918,42.4011,42.2428,42.28,46500.0
2013-06-03 12:30:00,45.39,45.41,45.29,45.32,62600.0,42.2893,42.308,42.1962,42.2241,62600.0
2013-06-03 13:00:00,45.32,45.44,45.32,45.34,33200.0,42.2241,42.3359,42.2241,42.2428,33200.0
2013-06-03 13:30:00,45.35,45.4,45.31,45.38,50000.0,42.2521,42.2987,42.2148,42.28,50000.0
2013-06-03 14:00:00,45.38,45.47,45.35,45.45,46900.0,42.28,42.3639,42.2521,42.3452,46900.0
2013-06-03 14:30:00,45.44,45.64,45.44,45.61,55300.0,42.3359,42.5223,42.3359,42.4943,55300.0
2013-06-03 15:00:00,45.61,45.7,45.6,45.68,105100.0,42.4943,42.5782,42.485,42.5595,105100.0
2013-06-03 15:30:00,45.68,45.83,45.63,45.81,211000.0,42.5595,42.6993,42.5129,42.6806,211000.0
2013-06-04 09:30:00,45.81,45.97,45.65,45.65,37100.0,42.6806,42.8297,42.5316,42.5316,37100.0
2013-06-04 10:00:00,45.64,45.72,45.56,45.71,42200.0,42.5223,42.5968,42.4477,42.5875,42200.0
2013-06-04 10:30:00,45.71,45.77,45.49,45.5,29800.0,42.5875,42.6434,42.3825,42.3918,29800.0
2013-06-04 11:00:00,45.48,45.62,45.48,45.58,23400.0,42.3732,42.5036,42.3732,42.4664,23400.0
2013-06-04 11:30:00,45.59,45.79,45.57,45.78,63000.0,42.4757,42.662,42.457,42.6527,63000.0
2013-06-04 12:00:00,45.77,45.78,45.46,45.49,41100.0,42.6434,42.6527,42.3546,42.3825,41100.0
2013-06-04 12:30:00,45.48,45.49,45.37,45.4,27400.0,42.3732,42.3825,42.2707,42.2987,27400.0
2013-06-04 13:00:00,45.38,45.49,45.23,45.25,33400.0,42.28,42.3825,42.1403,42.1589,33400.0
2013-06-04 13:30:00,45.25,45.28,45.15,45.26,56800.0,42.1589,42.1869,42.0657,42.1682,56800.0
2013-06-04 14:00:00,45.25,45.34,45.14,45.32,73400.0,42.1589,42.2428,42.0564,42.2241,73400.0
2013-06-04 14:30:00,45.32,45.41,45.3,45.33,37500.0,42.2241,42.308,42.2055,42.2334,37500.0
2013-06-04 15:00:00,45.33,45.44,45.3,45.35,58000.0,42.2334,42.3359,42.2055,42.2521,58000.0
2013-06-04 15:30:00,45.36,45.55,45.24,45.26,282100.0,42.2614,42.4384,42.1496,42.1682,282100.0
2013-06-05 09:30:00,45.16,45.21,45.07,45.11,70400.0,42.075,42.1216,41.9912,42.0285,70400.0
2013-06-05 10:00:00,45.09,45.18,45.06,45.17,120100.0,42.0098,42.0937,41.9819,42.0844,120100.0
2013-06-05 10:30:00,45.18,45.18,45.06,45.07,59600.0,42.0937,42.0937,41.9819,41.9912,59600.0
2013-06-05 11:00:00,45.06,45.07,44.97,45.02,90200.0,41.9819,41.9912,41.898,41.9446,90200.0
2013-06-05 11:30:00,45.02,45.04,44.93,44.94,98700.0,41.9446,41.9632,41.8608,41.8701,98700.0
2013-06-05 12:00:00,44.94,44.97,44.84,44.88,30500.0,41.8701,41.898,41.7769,41.8142,30500.0
2013-06-05 12:30:00,44.89,44.89,44.8,44.85,57700.0,41.8235,41.8235,41.7396,41.7862,57700.0
2013-06-05 13:00:00,44.85,44.94,44.8,44.9,35800.0,41.7862,41.8701,41.7396,41.8328,35800.0
2013-06-05 13:30:00,44.9,44.96,44.84,44.86,29200.0,41.8328,41.8887,41.7769,41.7955,29200.0
2013-06-05 14:00:00,44.87,44.92,44.73,44.74,52400.0,41.8049,41.8514,41.6744,41.6837,52400.0
2013-06-05 14:30:00,44.74,44.86,44.71,44.81,52700.0,41.6837,41.7955,41.6558,41.749,52700.0
2013-06-05 15:00:00,44.8,44.91,44.74,44.88,107500.0,41.7396,41.8421,41.6837,41.8142,107500.0
2013-06-05 15:30:00,44.89,44.94,44.69,44.71,176900.0,41.8235,41.8701,41.6372,41.6558,176900.0
2013-06-06 09:30:00,44.66,44.81,44.52,44.81,67100.0,41.6092,41.749,41.4788,41.749,67100.0
2013-06-06 10:00:00,44.83,44.9,44.68,44.74,71400.0,41.7676,41.8328,41.6278,41.6837,71400.0
2013-06-06 10:30:00,44.77,44.82,44.64,44.72,31100.0,41.7117,41.7583,41.5906,41.6651,31100.0
2013-06-06 11:00:00,44.73,44.73,44.62,44.7,53400.0,41.6744,41.6744,41.5719,41.6465,53400.0
2013-06-06 11:30:00,44.7,44.81,44.62,44.65,38000.0,41.6465,41.749,41.5719,41.5999,38000.0
2013-06-06 12:00:00,44.65,44.68,44.46,44.58,74500.0,41.5999,41.6278,41.4229,41.5347,74500.0
2013-06-06 12:30:00,44.58,44.66,44.48,44.53,44000.0,41.5347,41.6092,41.4415,41.4881,44000.0
2013-06-06 13:00:00,44.53,44.69,44.5,44.52,25800.0,41.4881,41.6372,41.4601,41.4788,25800.0
2013-06-06 13:30:00,44.54,44.77,44.54,44.71,68400.0,41.4974,41.7117,41.4974,41.6558,68400.0
2013-06-06 14:00:00,44.72,44.84,44.68,44.82,20800.0,41.6651,41.7769,41.6278,41.7583,20800.0
2013-06-06 14:30:00,44.82,44.87,44.7,44.78,37900.0,41.7583,41.8049,41.6465,41.721,37900.0
2013-06-06 15:00:00,44.78,44.95,44.75,44.94,54800.0,41.721,41.8794,41.6931,41.8701,54800.0
2013-06-06 15:30:00,44.95,45.11,44.9,45.1,129900.0,41.8794,42.0285,41.8328,42.0191,129900.0
2013-06-07 09:30:00,45.27,45.46,45.19,45.32,40300.0,42.1775,42.3546,42.103,42.2241,40300.0
2013-06-07 10:00:00,45.34,45.59,45.34,45.55,28200.0,42.2428,42.4757,42.2428,42.4384,28200.0
2013-06-07 10:30:00,45.57,45.57,45.42,45.45,22100.0,42.457,42.457,42.3173,42.3452,22100.0
2013-06-07 11:00:00,45.46,45.6,45.45,45.57,39200.0,42.3546,42.485,42.3452,42.457,39200.0
2013-06-07 11:30:00,45.57,45.58,45.4,45.4,29600.0,42.457,42.4664,42.2987,42.2987,29600.0
2013-06-07 12:00:00,45.39,45.45,45.31,45.45,28100.0,42.2893,42.3452,42.2148,42.3452,28100.0
2013-06-07 12:30:00,45.45,45.45,45.4,45.44,18400.0,42.3452,42.3452,42.2987,42.3359,18400.0
2013-06-07 13:00:00,45.43,45.47,45.42,45.43,19100.0,42.3266,42.3639,42.3173,42.3266,19100.0
2013-06-07 13:30:00,45.44,45.49,45.4,45.4,23100.0,42.3359,42.3825,42.2987,42.2987,23100.0
2013-06-07 14:00:00,45.41,45.47,45.39,45.43,36300.0,42.308,42.3639,42.2893,42.3266,36300.0
2013-06-07 14:30:00,45.43,45.57,45.41,45.56,31800.0,42.3266,42.457,42.308,42.4477,31800.0
2013-06-07 15:00:00,45.56,45.62,45.51,45.6,42000.0,42.4477,42.5036,42.4011,42.485,42000.0
2013-06-07 15:30:00,45.6,45.81,45.58,45.73,173800.0,42.485,42.6806,42.4664,42.6061,173800.0
2013-06-10 09:30:00,45.84,45.86,45.48,45.7,57200.0,42.7086,42.7272,42.3732,42.5782,57200.0
2013-06-10 10:00:00,45.66,45.73,45.51,45.73,47700.0,42.5409,42.6061,42.4011,42.6061,47700.0
2013-06-10 10:30:00,45.72,45.81,45.64,45.64,34000.0,42.5968,42.6806,42.5223,42.5223,34000.0
2013-06-10 11:00:00,45.66,45.69,45.58,45.6,72200.0,42.5409,42.5688,42.4664,42.485,72200.0
2013-06-10 11:30:00,45.6,45.6,45.53,45.56,50100.0,42.485,42.485,42.4198,42.4477,50100.0
2013-06-10 12:00:00,45.56,45.63,45.53,45.6,73300.0,42.4477,42.5129,42.4198,42.485,73300.0
2013-06-10 12:30:00,45.6,45.62,45.47,45.48,57500.0,42.485,42.5036,42.3639,42.3732,57500.0
2013-06-10 13:00:00,45.48,45.53,45.44,45.46,28700.0,42.3732,42.4198,42.3359,42.3546,28700.0
2013-06-10 13:30:00,45.45,45.5,45.41,45.43,47900.0,42.3452,42.3918,42.308,42.3266,47900.0
2013-06-10 14:00:00,45.42,45.44,45.27,45.29,98600.0,42.3173,42.3359,42.1775,42.1962,98600.0
2013-06-10 14:30:00,45.28,45.33,45.16,45.22,88200.0,42.1869,42.2334,42.075,42.131,88200.0
2013-06-10 15:00:00,45.22,45.29,45.2,45.29,142000.0,42.131,42.1962,42.1123,42.1962,142000.0
2013-06-10 15:30:00,45.3,45.35,45.24,45.34,214300.0,42.2055,42.2521,42.1496,42.2428,214300.0
2013-06-11 09:30:00,45.07,45.2,44.96,45.02,43000.0,41.9912,42.1123,41.8887,41.9446,43000.0
2013-06-11 10:00:00,45.01,45.06,44.88,45.02,59200.0,41.9353,41.9819,41.8142,41.9446,59200.0
2013-06-11 10:30:00,45.04,45.15,45.03,45.09,33000.0,41.9632,42.0657,41.9539,42.0098,33000.0
2013-06-11 11:00:00,45.12,45.25,45.07,45.23,15600.0,42.0378,42.1589,41.9912,42.1403,15600.0
2013-06-11 11:30:00,45.23,45.27,45.11,45.11,18400.0,42.1403,42.1775,42.0285,42.0285,18400.0
2013-06-11 12:00:00,45.1,45.11,45.06,45.1,22800.0,42.0191,42.0285,41.9819,42.0191,22800.0
2013-06-11 12:30:00,45.1,45.14,45.08,45.11,31000.0,42.0191,42.0564,42.0005,42.0285,31000.0
2013-06-11 13:00:00,45.12,45.12,44.96,44.99,47200.0,42.0378,42.0378,41.8887,41.9167,47200.0
2013-06-11 13:30:00,44.98,44.99,44.88,44.9,43500.0,41.9073,41.9167,41.8142,41.8328,43500.0
2013-06-11 14:00:00,44.89,44.98,44.82,44.98,44200.0,41.8235,41.9073,41.7583,41.9073,44200.0
2013-06-11 14:30:00,44.98,45.0,44.84,44.97,46500.0,41.9073,41.926,41.7769,41.898,46500.0
2013-06-11 15:00:00,44.98,45.01,44.91,44.91,83300.0,41.9073,41.9353,41.8421,41.8421,83300.0
2013-06-11 15:30:00,44.91,44.94,44.75,44.77,174200.0,41.8421,41.8701,41.6931,41.7117,174200.0
2013-06-12 09:30:00,45.04,45.21,44.79,44.88,38400.0,41.9632,42.1216,41.7303,41.8142,38400.0
2013-06-12 10:00:00,44.87,44.87,44.68,44.83,54400.0,41.8049,41.8049,41.6278,41.7676,54400.0
2013-06-12 10:30:00,44.83,44.84,44.69,44.69,46300.0,41.7676,41.7769,41.6372,41.6372,46300.0
2013-06-12 11:00:00,44.7,44.79,44.44,44.78,122200.0,41.6465,41.7303,41.4042,41.721,122200.0
2013-06-12 11:30:00,44.76,44.79,44.49,44.5,35600.0,41.7024,41.7303,41.4508,41.4601,35600.0
2013-06-12 12:00:00,44.51,44.58,44.43,44.57,48300.0,41.4695,41.5347,41.3949,41.5254,48300.0
2013-06-12 12:30:00,44.56,44.66,44.47,44.62,37700.0,41.516,41.6092,41.4322,41.5719,37700.0
2013-06-12 13:00:00,44.63,44.74,44.6,44.61,49700.0,41.5813,41.6837,41.5533,41.5626,49700.0
2013-06-12 13:30:00,44.63,44.67,44.53,44.57,51400.0,41.5813,41.6185,41.4881,41.5254,51400.0
2013-06-12 14:00:00,44.57,44.58,44.37,44.4,48300.0,41.5254,41.5347,41.339,41.367,48300.0
2013-06-12 14:30:00,44.39,44.45,44.34,44.43,42700.0,41.3576,41.4136,41.3111,41.3949,42700.0
2013-06-12 15:00:00,44.43,44.49,44.35,44.49,90800.0,41.3949,41.4508,41.3204,41.4508,90800.0
2013-06-12 15:30:00,44.49,44.52,44.38,44.45,200500.0,41.4508,41.4788,41.3483,41.4136,200500.0
2013-06-13 09:30:00,44.35,44.49,44.25,44.48,41300.0,41.3204,41.4508,41.2272,41.4415,41300.0
2013-06-13 10:00:00,44.47,44.53,44.32,44.33,18500.0,41.4322,41.4881,41.2924,41.3017,18500.0
2013-06-13 10:30:00,44.35,44.43,44.33,44.39,31300.0,41.3204,41.3949,41.3017,41.3576,31300.0
2013-06-13 11:00:00,44.38,44.55,44.38,44.52,56800.0,41.3483,41.5067,41.3483,41.4788,56800.0
2013-06-13 11:30:00,44.5,44.54,44.43,44.52,28800.0,41.4601,41.4974,41.3949,41.4788,28800.0
2013-06-13 12:00:00,44.53,44.56,44.51,44.54,17000.0,41.4881,41.516,41.4695,41.4974,17000.0
2013-06-13 12:30:00,44.54,44.64,44.54,44.6,65000.0,41.4974,41.5906,41.4974,41.5533,65000.0
2013-06-13 13:00:00,44.6,44.61,44.54,44.6,39900.0,41.5533,41.5626,41.4974,41.5533,39900.0
2013-06-13 13:30:00,44.6,44.63,44.52,44.62,23800.0,41.5533,41.5813,41.4788,41.5719,23800.0
2013-06-13 14:00:00,44.62,44.76,44.62,44.74,49500.0,41.5719,41.7024,41.5719,41.6837,49500.0
2013-06-13 14:30:00,44.74,44.76,44.69,44.7,65200.0,41.6837,41.7024,41.6372,41.6465,65200.0
2013-06-13 15:00:00,44.7,44.88,44.7,44.78,108200.0,41.6465,41.8142,41.6465,41.721,108200.0
2013-06-13 15:30:00,44.79,44.99,44.77,44.98,239200.0,41.7303,41.9167,41.7117,41.9073,239200.0
2013-06-14 09:30:00,44.92,45.14,44.84,44.97,31400.0,41.8514,42.0564,41.7769,41.898,31400.0
2013-06-14 10:00:00,44.97,45.15,44.94,44.94,34300.0,41.898,42.0657,41.8701,41.8701,34300.0
2013-06-14 10:30:00,44.96,44.98,44.74,44.81,23300.0,41.8887,41.9073,41.6837,41.749,23300.0
2013-06-14 11:00:00,44.78,44.91,44.75,44.9,26800.0,41.721,41.8421,41.6931,41.8328,26800.0
2013-06-14 11:30:00,44.91,44.91,44.74,44.85,22400.0,41.8421,41.8421,41.6837,41.7862,22400.0
2013-06-14 12:00:00,44.83,44.85,44.75,44.75,20300.0,41.7676,41.7862,41.6931,41.6931,20300.0
2013-06-14 12:30:00,44.76,44.78,44.63,44.66,28500.0,41.7024,41.721,41.5813,41.6092,28500.0
2013-06-14 13:00:00,44.65,44.65,44.54,44.56,27200.0,41.5999,41.5999,41.4974,41.516,27200.0
2013-06-14 13:30:00,44.56,44.58,44.52,44.55,32400.0,41.516,41.5347,41.4788,41.5067,32400.0
2013-06-14 14:00:00,44.56,44.67,44.51,44.65,24100.0,41.516,41.6185,41.4695,41.5999,24100.0
2013-06-14 14:30:00,44.65,44.65,44.56,44.58,24500.0,41.5999,41.5999,41.516,41.5347,24500.0
2013-06-14 15:00:00,44.58,44.76,44.58,44.63,52100.0,41.5347,41.7024,41.5347,41.5813,52100.0
2013-06-14 15:30:00,44.64,44.68,44.52,44.58,124200.0,41.5906,41.6278,41.4788,41.5347,124200.0
2013-06-17 09:30:00,44.83,45.07,44.83,45.03,34900.0,41.7676,41.9912,41.7676,41.9539,34900.0
2013-06-17 10:00:00,45.05,45.1,44.96,44.98,37900.0,41.9726,42.0191,41.8887,41.9073,37900.0
2013-06-17 10:30:00,44.97,45.03,44.92,45.01,21300.0,41.898,41.9539,41.8514,41.9353,21300.0
2013-06-17 11:00:00,45.0,45.04,44.94,44.96,27700.0,41.926,41.9632,41.8701,41.8887,27700.0
2013-06-17 11:30:00,44.96,44.97,44.9,44.96,52400.0,41.8887,41.898,41.8328,41.8887,52400.0
2013-06-17 12:00:00,44.95,44.96,44.87,44.9,26000.0,41.8794,41.8887,41.8049,41.8328,26000.0
2013-06-17 12:30:00,44.91,44.94,44.86,44.86,31800.0,41.8421,41.8701,41.7955,41.7955,31800.0
2013-06-17 13:00:00,44.87,44.99,44.86,44.95,58500.0,41.8049,41.9167,41.7955,41.8794,58500.0
2013-06-17 13:30:00,44.95,45.08,44.94,45.04,26500.0,41.8794,42.0005,41.8701,41.9632,26500.0
2013-06-17 14:00:00,45.04,45.06,44.71,44.75,91900.0,41.9632,41.9819,41.6558,41.6931,91900.0
2013-06-17 14:30:00,44.76,44.83,44.66,44.69,55500.0,41.7024,41.7676,41.6092,41.6372,55500.0
2013-06-17 15:00:00,44.68,44.72,44.55,44.69,92300.0,41.6278,41.6651,41.5067,41.6372,92300.0
2013-06-17 15:30:00,44.7,44.91,44.69,44.88,200700.0,41.6465,41.8421,41.6372,41.8142,200700.0
2013-06-18 09:30:00,44.95,45.08,44.9,44.9,24200.0,41.8794,42.0005,41.8328,41.8328,24200.0
2013-06-18 10:00:00,44.91,44.97,44.88,44.93,36800.0,41.8421,41.898,41.8142,41.8608,36800.0
2013-06-18 10:30:00,44.93,44.99,44.93,44.97,31300.0,41.8608,41.9167,41.8608,41.898,31300.0
2013-06-18 11:00:00,44.98,45.05,44.96,45.03,37300.0,41.9073,41.9726,41.8887,41.9539,37300.0
2013-06-18 11:30:00,45.04,45.12,45.03,45.06,29000.0,41.9632,42.0378,41.9539,41.9819,29000.0
2013-06-18 12:00:00,45.06,45.07,44.99,45.05,18200.0,41.9819,41.9912,41.9167,41.9726,18200.0
2013-06-18 12:30:00,45.05,45.11,45.04,45.11,24400.0,41.9726,42.0285,41.9632,42.0285,24400.0
2013-06-18 13:00:00,45.1,45.11,45.0,45.02,20800.0,42.0191,42.0285,41.926,41.9446,20800.0
2013-06-18 13:30:00,45.03,45.13,45.0,45.09,29300.0,41.9539,42.0471,41.926,42.0098,29300.0
2013-06-18 14:00:00,45.09,45.16,45.07,45.12,37800.0,42.0098,42.075,41.9912,42.0378,37800.0
2013-06-18 14:30:00,45.13,45.17,45.11,45.13,49700.0,42.0471,42.0844,42.0285,42.0471,49700.0
2013-06-18 15:00:00,45.12,45.13,45.05,45.09,56900.0,42.0378,42.0471,41.9726,42.0098,56900.0
2013-06-18 15:30:00,45.08,45.17,45.04,45.16,151800.0,42.0005,42.0844,41.9632,42.075,151800.0
2013-06-19 09:30:00,45.18,45.19,44.94,44.99,37800.0,42.0937,42.103,41.8701,41.9167,37800.0
2013-06-19 10:00:00,44.97,45.16,44.95,45.14,27500.0,41.898,42.075,41.8794,42.0564,27500.0
2013-06-19 10:30:00,45.12,45.21,45.12,45.19,22200.0,42.0378,42.1216,42.0378,42.103,22200.0
2013-06-19 11:00:00,45.18,45.26,45.15,45.22,24100.0,42.0937,42.1682,42.0657,42.131,24100.0
2013-06-19 11:30:00,45.21,45.27,45.18,45.19,29500.0,42.1216,42.1775,42.0937,42.103,29500.0
2013-06-19 12:00:00,45.18,45.21,45.12,45.17,15700.0,42.0937,42.1216,42.0378,42.0844,15700.0
2013-06-19 12:30:00,45.17,45.19,45.12,45.13,15400.0,42.0844,42.103,42.0378,42.0471,15400.0
2013-06-19 13:00:00,45.12,45.21,45.12,45.19,19600.0,42.0378,42.1216,42.0378,42.103,19600.0
2013-06-19 13:30:00,45.19,45.28,45.17,45.28,20700.0,42.103,42.1869,42.0844,42.1869,20700.0
2013-06-19 14:00:00,45.29,45.33,45.03,45.24,43800.0,42.1962,42.2334,41.9539,42.1496,43800.0
2013-06-19 14:30:00,45.21,45.33,44.82,44.86,57000.0,42.1216,42.2334,41.7583,41.7955,57000.0
2013-06-19 15:00:00,44.86,45.04,44.81,45.03,87300.0,41.7955,41.9632,41.749,41.9539,87300.0
2013-06-19 15:30:00,45.03,45.04,44.65,44.66,181100.0,41.9539,41.9632,41.5999,41.6092,181100.0
2013-06-20 09:30:00,44.34,44.42,44.2,44.22,81500.0,41.3111,41.3856,41.1806,41.1993,81500.0
2013-06-20 10:00:00,44.24,44.36,43.95,44.0,52300.0,41.2179,41.3297,40.9477,40.9943,52300.0
2013-06-20 10:30:00,43.99,44.07,43.88,44.04,34000.0,40.985,41.0595,40.8825,41.0316,34000.0
2013-06-20 11:00:00,44.05,44.08,43.91,44.08,42500.0,41.0409,41.0688,40.9104,41.0688,42500.0
2013-06-20 11:30:00,44.08,44.16,44.01,44.15,27800.0,41.0688,41.1434,41.0036,41.134,27800.0
2013-06-20 12:00:00,44.15,44.19,44.05,44.06,29100.0,41.134,41.1713,41.0409,41.0502,29100.0
2013-06-20 12:30:00,44.07,44.15,44.01,44.03,26300.0,41.0595,41.134,41.0036,41.0222,26300.0
2013-06-20 13:00:00,44.03,44.08,43.98,44.03,49200.0,41.0222,41.0688,40.9757,41.0222,49200.0
2013-06-20 13:30:00,44.02,44.09,44.0,44.06,49000.0,41.0129,41.0781,40.9943,41.0502,49000.0
2013-06-20 14:00:00,44.07,44.09,43.86,43.87,93800.0,41.0595,41.0781,40.8639,40.8732,93800.0
2013-06-20 14:30:00,43.88,43.98,43.69,43.71,76100.0,40.8825,40.9757,40.7055,40.7241,76100.0
2013-06-20 15:00:00,43.72,43.82,43.64,43.69,95700.0,40.7334,40.8266,40.6589,40.7055,95700.0
2013-06-20 15:30:00,43.68,43.73,43.47,43.59,272200.0,40.6962,40.7427,40.5005,40.6123,272200.0
2013-06-21 09:30:00,43.9,43.96,43.61,43.62,383100.0,40.9011,40.957,40.6309,40.6402,383100.0
2013-06-21 10:00:00,43.61,43.68,43.53,43.55,34700.0,40.6309,40.6962,40.5564,40.575,34700.0
2013-06-21 10:30:00,43.55,43.58,43.47,43.58,38800.0,40.575,40.603,40.5005,40.603,38800.0
2013-06-21 11:00:00,43.58,43.58,43.25,43.26,37300.0,40.603,40.603,40.2955,40.3048,37300.0
2013-06-21 11:30:00,43.25,43.3,43.12,43.16,72600.0,40.2955,40.3421,40.1744,40.2117,72600.0
2013-06-21 12:00:00,43.21,43.31,43.15,43.19,30300.0,40.2583,40.3514,40.2024,40.2396,30300.0
2013-06-21 12:30:00,43.2,43.44,43.18,43.44,42000.0,40.2489,40.4725,40.2303,40.4725,42000.0
2013-06-21 13:00:00,43.45,43.56,43.35,43.5,42600.0,40.4819,40.5843,40.3887,40.5284,42600.0
2013-06-21 13:30:00,43.48,43.57,43.42,43.46,45700.0,40.5098,40.5937,40.4539,40.4912,45700.0
2013-06-21 14:00:00,43.45,43.54,43.41,43.53,25700.0,40.4819,40.5657,40.4446,40.5564,25700.0
2013-06-21 14:30:00,43.52,43.56,43.45,43.56,47200.0,40.5471,40.5843,40.4819,40.5843,47200.0
2013-06-21 15:00:00,43.56,43.7,43.51,43.7,59200.0,40.5843,40.7148,40.5378,40.7148,59200.0
2013-06-21 15:30:00,43.7,43.71,43.52,43.57,253700.0,40.7148,40.7241,40.5471,40.5937,253700.0
2013-06-24 09:30:00,43.24,43.24,42.85,42.89,58200.0,40.2862,40.2862,39.9228,39.9601,58200.0
2013-06-24 10:00:00,42.88,43.08,42.86,43.04,95900.0,39.9508,40.1371,39.9322,40.0999,95900.0
2013-06-24 10:30:00,43.03,43.19,42.96,43.08,66500.0,40.0906,40.2396,40.0253,40.1371,66500.0
2013-06-24 11:00:00,43.1,43.16,42.9,42.94,57900.0,40.1558,40.2117,39.9694,40.0067,57900.0
2013-06-24 11:30:00,42.93,43.06,42.92,43.0,42900.0,39.9974,40.1185,39.9881,40.0626,42900.0
2013-06-24 12:00:00,43.04,43.08,42.93,43.06,43700.0,40.0999,40.1371,39.9974,40.1185,43700.0
2013-06-24 12:30:00,43.05,43.19,43.05,43.16,39600.0,40.1092,40.2396,40.1092,40.2117,39600.0
2013-06-24 13:00:00,43.15,43.24,43.1,43.21,47200.0,40.2024,40.2862,40.1558,40.2583,47200.0
2013-06-24 13:30:00,43.22,43.34,43.21,43.31,26400.0,40.2676,40.3794,40.2583,40.3514,26400.0
2013-06-24 14:00:00,43.32,43.45,43.29,43.42,35900.0,40.3607,40.4819,40.3328,40.4539,35900.0
2013-06-24 14:30:00,43.41,43.53,43.41,43.45,48900.0,40.4446,40.5564,40.4446,40.4819,48900.0
2013-06-24 15:00:00,43.42,43.54,43.42,43.44,61600.0,40.4539,40.5657,40.4539,40.4725,61600.0
2013-06-24 15:30:00,43.43,43.51,43.2,43.22,198500.0,40.4632,40.5378,40.2489,40.2676,198500.0
2013-06-25 09:30:00,43.78,43.91,43.39,43.49,77400.0,40.7893,40.9104,40.426,40.5191,77400.0
2013-06-25 10:00:00,43.45,43.57,43.37,43.52,64000.0,40.4819,40.5937,40.4073,40.5471,64000.0
2013-06-25 10:30:00,43.51,43.69,43.48,43.65,55000.0,40.5378,40.7055,40.5098,40.6682,55000.0
2013-06-25 11:00:00,43.63,43.68,43.55,43.58,69200.0,40.6496,40.6962,40.575,40.603,69200.0
2013-06-25 11:30:00,43.59,43.66,43.53,43.61,44800.0,40.6123,40.6775,40.5564,40.6309,44800.0
2013-06-25 12:00:00,43.61,43.73,43.6,43.73,43800.0,40.6309,40.7427,40.6216,40.7427,43800.0
2013-06-25 12:30:00,43.73,43.86,43.73,43.82,38900.0,40.7427,40.8639,40.7427,40.8266,38900.0
2013-06-25 13:00:00,43.81,43.87,43.76,43.81,49300.0,40.8173,40.8732,40.7707,40.8173,49300.0
2013-06-25 13:30:00,43.8,43.86,43.71,43.71,56800.0,40.808,40.8639,40.7241,40.7241,56800.0
2013-06-25 14:00:00,43.72,43.79,43.67,43.76,43600.0,40.7334,40.7986,40.6868,40.7707,43600.0
2013-06-25 14:30:00,43.76,43.84,43.74,43.77,47200.0,40.7707,40.8452,40.7521,40.78,47200.0
2013-06-25 15:00:00,43.75,43.97,43.75,43.97,93600.0,40.7614,40.9663,40.7614,40.9663,93600.0
2013-06-25 15:30:00,43.96,43.98,43.82,43.84,210800.0,40.957,40.9757,40.8266,40.8452,210800.0
2013-06-26 09:30:00,44.09,44.32,44.09,44.17,34700.0,41.0781,41.2924,41.0781,41.1527,34700.0
2013-06-26 10:00:00,44.15,44.2,43.96,44.0,30400.0,41.134,41.1806,40.957,40.9943,30400.0
2013-06-26 10:30:00,44.01,44.03,43.92,43.92,25800.0,41.0036,41.0222,40.9198,40.9198,25800.0
2013-06-26 11:00:00,43.92,43.98,43.82,43.9,20900.0,40.9198,40.9757,40.8266,40.9011,20900.0
2013-06-26 11:30:00,43.88,43.94,43.83,43.88,21800.0,40.8825,40.9384,40.8359,40.8825,21800.0
2013-06-26 12:00:00,43.87,44.02,43.87,44.02,23300.0,40.8732,41.0129,40.8732,41.0129,23300.0
2013-06-26 12:30:00,44.02,44.02,43.94,43.96,36900.0,41.0129,41.0129,40.9384,40.957,36900.0
2013-06-26 13:00:00,43.94,44.13,43.94,44.13,35900.0,40.9384,41.1154,40.9384,41.1154,35900.0
2013-06-26 13:30:00,44.13,44.15,44.01,44.02,21500.0,41.1154,41.134,41.0036,41.0129,21500.0
2013-06-26 14:00:00,44.03,44.09,43.99,44.09,27500.0,41.0222,41.0781,40.985,41.0781,27500.0
2013-06-26 14:30:00,44.09,44.12,44.04,44.08,47900.0,41.0781,41.1061,41.0316,41.0688,47900.0
2013-06-26 15:00:00,44.08,44.16,44.08,44.12,43100.0,41.0688,41.1434,41.0688,41.1061,43100.0
2013-06-26 15:30:00,44.12,44.14,43.97,43.97,158500.0,41.1061,41.1247,40.9663,40.9663,158500.0
2013-06-27 09:30:00,44.32,44.43,44.2,44.4,29300.0,41.2924,41.3949,41.1806,41.367,29300.0
2013-06-27 10:00:00,44.43,44.43,44.3,44.39,7800.0,41.3949,41.3949,41.2738,41.3576,7800.0
2013-06-27 10:30:00,44.42,44.48,44.38,44.44,29600.0,41.3856,41.4415,41.3483,41.4042,29600.0
2013-06-27 11:00:00,44.44,44.5,44.38,44.39,17800.0,41.4042,41.4601,41.3483,41.3576,17800.0
2013-06-27 11:30:00,44.38,44.44,44.38,44.4,18600.0,41.3483,41.4042,41.3483,41.367,18600.0
2013-06-27 12:00:00,44.4,44.4,44.33,44.35,29500.0,41.367,41.367,41.3017,41.3204,29500.0
2013-06-27 12:30:00,44.4,44.5,44.39,44.49,18600.0,41.367,41.4601,41.3576,41.4508,18600.0
2013-06-27 13:00:00,44.49,44.58,44.49,44.5,31500.0,41.4508,41.5347,41.4508,41.4601,31500.0
2013-06-27 13:30:00,44.51,44.57,44.45,44.45,12400.0,41.4695,41.5254,41.4136,41.4136,12400.0
2013-06-27 14:00:00,44.45,44.51,44.43,44.51,24400.0,41.4136,41.4695,41.3949,41.4695,24400.0
2013-06-27 14:30:00,44.51,44.55,44.42,44.49,56900.0,41.4695,41.5067,41.3856,41.4508,56900.0
2013-06-27 15:00:00,44.49,44.51,44.41,44.51,59900.0,41.4508,41.4695,41.3763,41.4695,59900.0
2013-06-27 15:30:00,44.5,44.53,44.45,44.52,90700.0,41.4601,41.4881,41.4136,41.4788,90700.0
2013-06-28 09:30:00,44.35,44.45,44.11,44.12,66600.0,41.3204,41.4136,41.0968,41.1061,66600.0
2013-06-28 10:00:00,44.12,44.37,44.12,44.37,50800.0,41.1061,41.339,41.1061,41.339,50800.0
2013-06-28 10:30:00,44.38,44.52,44.36,44.5,56600.0,41.3483,41.4788,41.3297,41.4601,56600.0
2013-06-28 11:00:00,44.49,44.6,44.46,44.48,47300.0,41.4508,41.5533,41.4229,41.4415,47300.0
2013-06-28 11:30:00,44.5,44.52,44.41,44.42,31000.0,41.4601,41.4788,41.3763,41.3856,31000.0
2013-06-28 12:00:00,44.42,44.43,44.3,44.43,29700.0,41.3856,41.3949,41.2738,41.3949,29700.0
2013-06-28 12:30:00,44.42,44.49,44.39,44.45,25300.0,41.3856,41.4508,41.3576,41.4136,25300.0
2013-06-28 13:00:00,44.45,44.5,44.39,44.48,43200.0,41.4136,41.4601,41.3576,41.4415,43200.0
2013-06-28 13:30:00,44.48,44.56,44.48,44.55,26100.0,41.4415,41.516,41.4415,41.5067,26100.0
2013-06-28 14:00:00,44.54,44.59,44.47,44.51,35200.0,41.4974,41.544,41.4322,41.4695,35200.0
2013-06-28 14:30:00,44.51,44.54,44.45,44.51,39300.0,41.4695,41.4974,41.4136,41.4695,39300.0
2013-06-28 15:00:00,44.51,44.52,44.39,44.52,49600.0,41.4695,41.4788,41.3576,41.4788,49600.0
2013-06-28 15:30:00,44.52,44.61,44.39,44.39,284400.0,41.4788,41.5626,41.3576,41.3576,284400.0
2013-07-01 09:30:00,44.83,44.83,44.54,44.57,68700.0,41.7676,41.7676,41.4974,41.5254,68700.0
2013-07-01 10:00:00,44.58,44.8,44.53,44.62,33800.0,41.5347,41.7396,41.4881,41.5719,33800.0
2013-07-01 10:30:00,44.63,44.66,44.54,44.63,34000.0,41.5813,41.6092,41.4974,41.5813,34000.0
2013-07-01 11:00:00,44.63,44.85,44.62,44.83,52700.0,41.5813,41.7862,41.5719,41.7676,52700.0
2013-07-01 11:30:00,44.83,44.88,44.79,44.82,26100.0,41.7676,41.8142,41.7303,41.7583,26100.0
2013-07-01 12:00:00,44.83,44.83,44.71,44.71,22000.0,41.7676,41.7676,41.6558,41.6558,22000.0
2013-07-01 12:30:00,44.71,44.82,44.71,44.8,20600.0,41.6558,41.7583,41.6558,41.7396,20600.0
2013-07-01 13:00:00,44.81,44.84,44.8,44.82,23800.0,41.749,41.7769,41.7396,41.7583,23800.0
2013-07-01 13:30:00,44.83,44.83,44.7,44.7,24400.0,41.7676,41.7676,41.6465,41.6465,24400.0
2013-07-01 14:00:00,44.71,44.75,44.65,44.7,31200.0,41.6558,41.6931,41.5999,41.6465,31200.0
2013-07-01 14:30:00,44.7,44.76,44.64,44.74,37400.0,41.6465,41.7024,41.5906,41.6837,37400.0
2013-07-01 15:00:00,44.75,44.81,44.65,44.66,65500.0,41.6931,41.749,41.5999,41.6092,65500.0
2013-07-01 15:30:00,44.66,44.71,44.55,44.67,195300.0,41.6092,41.6558,41.5067,41.6185,195300.0
2013-07-02 09:30:00,44.6,44.93,44.59,44.81,40200.0,41.5533,41.8608,41.544,41.749,40200.0
2013-07-02 10:00:00,44.8,44.96,44.78,44.94,31000.0,41.7396,41.8887,41.721,41.8701,31000.0
2013-07-02 10:30:00,44.93,45.01,44.91,44.97,28800.0,41.8608,41.9353,41.8421,41.898,28800.0
2013-07-02 11:00:00,44.97,44.98,44.85,44.89,37300.0,41.898,41.9073,41.7862,41.8235,37300.0
2013-07-02 11:30:00,44.9,44.93,44.83,44.83,29000.0,41.8328,41.8608,41.7676,41.7676,29000.0
2013-07-02 12:00:00,44.84,44.88,44.77,44.8,19100.0,41.7769,41.8142,41.7117,41.7396,19100.0
2013-07-02 12:30:00,44.81,44.86,44.73,44.77,17600.0,41.749,41.7955,41.6744,41.7117,17600.0
2013-07-02 13:00:00,44.78,44.78,44.65,44.65,18300.0,41.721,41.721,41.5999,41.5999,18300.0
2013-07-02 13:30:00,44.64,44.66,44.57,44.62,32200.0,41.5906,41.6092,41.5254,41.5719,32200.0
2013-07-02 14:00:00,44.62,44.63,44.41,44.46,34000.0,41.5719,41.5813,41.3763,41.4229,34000.0
2013-07-02 14:30:00,44.45,44.56,44.4,44.55,44900.0,41.4136,41.516,41.367,41.5067,44900.0
2013-07-02 15:00:00,44.54,44.57,44.46,44.49,96300.0,41.4974,41.5254,41.4229,41.4508,96300.0
2013-07-02 15:30:00,44.48,44.53,44.42,44.5,180400.0,41.4415,41.4881,41.3856,41.4601,180400.0
2013-07-03 09:30:00,44.21,44.29,44.03,44.25,43700.0,41.1899,41.2645,41.0222,41.2272,43700.0
2013-07-03 10:00:00,44.24,44.3,44.1,44.22,55500.0,41.2179,41.2738,41.0875,41.1993,55500.0
2013-07-03 10:30:00,44.24,44.25,44.15,44.21,38600.0,41.2179,41.2272,41.134,41.1899,38600.0
2013-07-03 11:00:00,44.2,44.27,44.2,44.23,55000.0,41.1806,41.2458,41.1806,41.2086,55000.0
2013-07-03 11:30:00,44.23,44.35,44.22,44.35,49100.0,41.2086,41.3204,41.1993,41.3204,49100.0
2013-07-03 12:00:00,44.36,44.37,44.23,44.25,82700.0,41.3297,41.339,41.2086,41.2272,82700.0
2013-07-03 12:30:00,44.25,44.32,44.23,44.23,126500.0,41.2272,41.2924,41.2086,41.2086,126500.0
2013-07-05 09:30:00,44.56,44.63,44.42,44.51,37900.0,41.516,41.5813,41.3856,41.4695,37900.0
2013-07-05 10:00:00,44.53,44.53,44.39,44.44,16300.0,41.4881,41.4881,41.3576,41.4042,16300.0
2013-07-05 10:30:00,44.42,44.55,44.41,44.53,22800.0,41.3856,41.5067,41.3763,41.4881,22800.0
2013-07-05 11:00:00,44.56,44.73,44.56,44.71,31200.0,41.516,41.6744,41.516,41.6558,31200.0
2013-07-05 11:30:00,44.72,44.72,44.58,44.69,25100.0,41.6651,41.6651,41.5347,41.6372,25100.0
2013-07-05 12:00:00,44.7,44.76,44.67,44.69,20000.0,41.6465,41.7024,41.6185,41.6372,20000.0
2013-07-05 12:30:00,44.71,44.75,44.7,44.72,19700.0,41.6558,41.6931,41.6465,41.6651,19700.0
2013-07-05 13:00:00,44.72,44.73,44.65,44.72,25500.0,41.6651,41.6744,41.5999,41.6651,25500.0
2013-07-05 13:30:00,44.72,44.75,44.7,44.75,15400.0,41.6651,41.6931,41.6465,41.6931,15400.0
2013-07-05 14:00:00,44.75,44.86,44.73,44.84,47600.0,41.6931,41.7955,41.6744,41.7769,47600.0
2013-07-05 14:30:00,44.85,44.88,44.78,44.78,25100.0,41.7862,41.8142,41.721,41.721,25100.0
2013-07-05 15:00:00,44.78,44.78,44.53,44.56,64300.0,41.721,41.721,41.4881,41.516,64300.0
2013-07-05 15:30:00,44.55,44.87,44.55,44.86,125600.0,41.5067,41.8049,41.5067,41.7955,125600.0
2013-07-08 09:30:00,44.99,45.11,44.88,45.02,48800.0,41.9167,42.0285,41.8142,41.9446,48800.0
2013-07-08 10:00:00,45.01,45.08,44.92,44.94,62600.0,41.9353,42.0005,41.8514,41.8701,62600.0
2013-07-08 10:30:00,44.95,45.01,44.94,44.96,66400.0,41.8794,41.9353,41.8701,41.8887,66400.0
2013-07-08 11:00:00,44.98,45.14,44.98,45.04,57600.0,41.9073,42.0564,41.9073,41.9632,57600.0
2013-07-08 11:30:00,45.04,45.04,44.93,44.94,46400.0,41.9632,41.9632,41.8608,41.8701,46400.0
2013-07-08 12:00:00,44.94,44.96,44.87,44.89,48600.0,41.8701,41.8887,41.8049,41.8235,48600.0
2013-07-08 12:30:00,44.87,44.99,44.87,44.98,27200.0,41.8049,41.9167,41.8049,41.9073,27200.0
2013-07-08 13:00:00,44.98,45.02,44.96,44.97,36200.0,41.9073,41.9446,41.8887,41.898,36200.0
2013-07-08 13:30:00,44.98,45.05,44.97,45.03,63000.0,41.9073,41.9726,41.898,41.9539,63000.0
2013-07-08 14:00:00,45.03,45.03,44.95,44.95,38800.0,41.9539,41.9539,41.8794,41.8794,38800.0
2013-07-08 14:30:00,44.96,45.01,44.96,45.01,60700.0,41.8887,41.9353,41.8887,41.9353,60700.0
2013-07-08 15:00:00,45.01,45.01,44.99,44.99,74900.0,41.9353,41.9353,41.9167,41.9167,74900.0
2013-07-08 15:30:00,44.99,45.0,44.94,44.98,285000.0,41.9167,41.926,41.8701,41.9073,285000.0
2013-07-09 09:30:00,45.3,45.34,45.11,45.11,167400.0,42.2055,42.2428,42.0285,42.0285,167400.0
2013-07-09 10:00:00,45.1,45.22,45.05,45.08,102600.0,42.0191,42.131,41.9726,42.0005,102600.0
2013-07-09 10:30:00,45.08,45.13,45.07,45.13,100500.0,42.0005,42.0471,41.9912,42.0471,100500.0
2013-07-09 11:00:00,45.12,45.15,45.11,45.14,96700.0,42.0378,42.0657,42.0285,42.0564,96700.0
2013-07-09 11:30:00,45.14,45.15,45.11,45.11,119200.0,42.0564,42.0657,42.0285,42.0285,119200.0
2013-07-09 12:00:00,45.11,45.13,45.1,45.13,52400.0,42.0285,42.0471,42.0191,42.0471,52400.0
2013-07-09 12:30:00,45.13,45.15,45.12,45.15,111400.0,42.0471,42.0657,42.0378,42.0657,111400.0
2013-07-09 13:00:00,45.15,45.3,45.15,45.27,150600.0,42.0657,42.2055,42.0657,42.1775,150600.0
2013-07-09 13:30:00,45.27,45.37,45.25,45.29,96300.0,42.1775,42.2707,42.1589,42.1962,96300.0
2013-07-09 14:00:00,45.29,45.39,45.28,45.38,53600.0,42.1962,42.2893,42.1869,42.28,53600.0
2013-07-09 14:30:00,45.39,45.39,45.2,45.2,44800.0,42.2893,42.2893,42.1123,42.1123,44800.0
2013-07-09 15:00:00,45.2,45.33,45.2,45.32,65900.0,42.1123,42.2334,42.1123,42.2241,65900.0
2013-07-09 15:30:00,45.32,45.34,45.23,45.26,159400.0,42.2241,42.2428,42.1403,42.1682,159400.0
2013-07-10 09:30:00,45.27,45.43,45.2,45.31,50600.0,42.1775,42.3266,42.1123,42.2148,50600.0
2013-07-10 10:00:00,45.31,45.37,45.28,45.32,78700.0,42.2148,42.2707,42.1869,42.2241,78700.0
2013-07-10 10:30:00,45.32,45.33,45.15,45.17,51900.0,42.2241,42.2334,42.0657,42.0844,51900.0
2013-07-10 11:00:00,45.17,45.18,45.06,45.08,30000.0,42.0844,42.0937,41.9819,42.0005,30000.0
2013-07-10 11:30:00,45.08,45.17,45.01,45.01,63000.0,42.0005,42.0844,41.9353,41.9353,63000.0
2013-07-10 12:00:00,45.01,45.06,45.01,45.03,33700.0,41.9353,41.9819,41.9353,41.9539,33700.0
2013-07-10 12:30:00,45.03,45.06,45.03,45.03,45600.0,41.9539,41.9819,41.9539,41.9539,45600.0
2013-07-10 13:00:00,45.03,45.03,44.96,45.0,41300.0,41.9539,41.9539,41.8887,41.926,41300.0
2013-07-10 13:30:00,44.99,45.05,44.98,45.01,55900.0,41.9167,41.9726,41.9073,41.9353,55900.0
2013-07-10 14:00:00,45.02,45.17,44.96,44.97,223400.0,41.9446,42.0844,41.8887,41.898,223400.0
2013-07-10 14:30:00,44.98,45.0,44.86,44.93,48100.0,41.9073,41.926,41.7955,41.8608,48100.0
2013-07-10 15:00:00,44.94,45.05,44.92,45.0,51800.0,41.8701,41.9726,41.8514,41.926,51800.0
2013-07-10 15:30:00,45.0,45.02,44.95,45.01,132700.0,41.926,41.9446,41.8794,41.9353,132700.0
2013-07-11 09:30:00,45.57,45.57,45.25,45.29,60800.0,42.457,42.457,42.1589,42.1962,60800.0
2013-07-11 10:00:00,45.29,45.29,45.18,45.21,81100.0,42.1962,42.1962,42.0937,42.1216,81100.0
2013-07-11 10:30:00,45.21,45.27,45.16,45.24,50800.0,42.1216,42.1775,42.075,42.1496,50800.0
2013-07-11 11:00:00,45.25,45.31,45.25,45.3,45700.0,42.1589,42.2148,42.1589,42.2055,45700.0
2013-07-11 11:30:00,45.3,45.3,45.24,45.26,32600.0,42.2055,42.2055,42.1496,42.1682,32600.0
2013-07-11 12:00:00,45.26,45.26,45.18,45.24,21700.0,42.1682,42.1682,42.0937,42.1496,21700.0
2013-07-11 12:30:00,45.24,45.28,45.23,45.27,26600.0,42.1496,42.1869,42.1403,42.1775,26600.0
2013-07-11 13:00:00,45.27,45.3,45.27,45.29,29300.0,42.1775,42.2055,42.1775,42.1962,29300.0
2013-07-11 13:30:00,45.3,45.31,45.26,45.3,31900.0,42.2055,42.2148,42.1682,42.2055,31900.0
2013-07-11 14:00:00,45.3,45.31,45.28,45.28,77500.0,42.2055,42.2148,42.1869,42.1869,77500.0
2013-07-11 14:30:00,45.29,45.45,45.29,45.4,106100.0,42.1962,42.3452,42.1962,42.2987,106100.0
2013-07-11 15:00:00,45.4,45.45,45.35,45.44,54400.0,42.2987,42.3452,42.2521,42.3359,54400.0
2013-07-11 15:30:00,45.43,45.52,45.4,45.47,213900.0,42.3266,42.4105,42.2987,42.3639,213900.0
2013-07-12 09:30:00,45.47,45.53,45.32,45.38,31100.0,42.3639,42.4198,42.2241,42.28,31100.0
2013-07-12 10:00:00,45.36,45.52,45.35,45.5,14300.0,42.2614,42.4105,42.2521,42.3918,14300.0
2013-07-12 10:30:00,45.5,45.56,45.49,45.53,30000.0,42.3918,42.4477,42.3825,42.4198,30000.0
2013-07-12 11:00:00,45.53,45.55,45.5,45.51,44900.0,42.4198,42.4384,42.3918,42.4011,44900.0
2013-07-12 11:30:00,45.51,45.53,45.46,45.47,19500.0,42.4011,42.4198,42.3546,42.3639,19500.0
2013-07-12 12:00:00,45.47,45.5,45.46,45.49,40300.0,42.3639,42.3918,42.3546,42.3825,40300.0
2013-07-12 12:30:00,45.49,45.5,45.43,45.44,57400.0,42.3825,42.3918,42.3266,42.3359,57400.0
2013-07-12 13:00:00,45.44,45.49,45.4,45.49,43400.0,42.3359,42.3825,42.2987,42.3825,43400.0
2013-07-12 13:30:00,45.5,45.55,45.5,45.54,31700.0,42.3918,42.4384,42.3918,42.4291,31700.0
2013-07-12 14:00:00,45.54,45.55,45.48,45.52,41100.0,42.4291,42.4384,42.3732,42.4105,41100.0
2013-07-12 14:30:00,45.52,45.53,45.49,45.5,30400.0,42.4105,42.4198,42.3825,42.3918,30400.0
2013-07-12 15:00:00,45.51,45.53,45.49,45.52,40600.0,42.4011,42.4198,42.3825,42.4105,40600.0
2013-07-12 15:30:00,45.52,45.71,45.51,45.69,216600.0,42.4105,42.5875,42.4011,42.5688,216600.0
2013-07-15 09:30:00,45.67,45.8,45.57,45.59,39700.0,42.5502,42.6713,42.457,42.4757,39700.0
2013-07-15 10:00:00,45.6,45.64,45.52,45.55,67300.0,42.485,42.5223,42.4105,42.4384,67300.0
2013-07-15 10:30:00,45.54,45.61,45.53,45.6,50300.0,42.4291,42.4943,42.4198,42.485,50300.0
2013-07-15 11:00:00,45.61,45.7,45.59,45.7,47800.0,42.4943,42.5782,42.4757,42.5782,47800.0
2013-07-15 11:30:00,45.7,45.84,45.7,45.81,32100.0,42.5782,42.7086,42.5782,42.6806,32100.0
2013-07-15 12:00:00,45.82,45.84,45.76,45.77,25300.0,42.69,42.7086,42.6341,42.6434,25300.0
2013-07-15 12:30:00,45.76,45.77,45.73,45.77,16600.0,42.6341,42.6434,42.6061,42.6434,16600.0
2013-07-15 13:00:00,45.77,45.83,45.76,45.82,21500.0,42.6434,42.6993,42.6341,42.69,21500.0
2013-07-15 13:30:00,45.83,45.83,45.76,45.8,21100.0,42.6993,42.6993,42.6341,42.6713,21100.0
2013-07-15 14:00:00,45.79,45.8,45.73,45.74,38000.0,42.662,42.6713,42.6061,42.6154,38000.0
2013-07-15 14:30:00,45.74,45.76,45.71,45.71,31100.0,42.6154,42.6341,42.5875,42.5875,31100.0
2013-07-15 15:00:00,45.72,45.77,45.71,45.75,30900.0,42.5968,42.6434,42.5875,42.6247,30900.0
2013-07-15 15:30:00,45.75,45.81,45.74,45.81,142700.0,42.6247,42.6806,42.6154,42.6806,142700.0
2013-07-16 09:30:00,45.76,45.92,45.62,45.72,65300.0,42.6341,42.7831,42.5036,42.5968,65300.0
2013-07-16 10:00:00,45.75,45.76,45.67,45.69,39200.0,42.6247,42.6341,42.5502,42.5688,39200.0
2013-07-16 10:30:00,45.69,45.69,45.52,45.52,20000.0,42.5688,42.5688,42.4105,42.4105,20000.0
2013-07-16 11:00:00,45.54,45.62,45.52,45.59,30800.0,42.4291,42.5036,42.4105,42.4757,30800.0
2013-07-16 11:30:00,45.59,45.59,45.53,45.57,20700.0,42.4757,42.4757,42.4198,42.457,20700.0
2013-07-16 12:00:00,45.57,45.63,45.56,45.59,34200.0,42.457,42.5129,42.4477,42.4757,34200.0
2013-07-16 12:30:00,45.58,45.66,45.58,45.62,23000.0,42.4664,42.5409,42.4664,42.5036,23000.0
2013-07-16 13:00:00,45.63,45.63,45.47,45.52,21400.0,42.5129,42.5129,42.3639,42.4105,21400.0
2013-07-16 13:30:00,45.53,45.59,45.52,45.57,31500.0,42.4198,42.4757,42.4105,42.457,31500.0
2013-07-16 14:00:00,45.57,45.65,45.57,45.65,34200.0,42.457,42.5316,42.457,42.5316,34200.0
2013-07-16 14:30:00,45.65,45.68,45.63,45.64,20900.0,42.5316,42.5595,42.5129,42.5223,20900.0
2013-07-16 15:00:00,45.63,45.63,45.49,45.5,56400.0,42.5129,42.5129,42.3825,42.3918,56400.0
2013-07-16 15:30:00,45.5,45.67,45.49,45.65,115200.0,42.3918,42.5502,42.3825,42.5316,115200.0
2013-07-17 09:30:00,45.8,45.91,45.66,45.82,49000.0,42.6713,42.7738,42.5409,42.69,49000.0
2013-07-17 10:00:00,45.81,46.04,45.8,46.0,42000.0,42.6806,42.8949,42.6713,42.8577,42000.0
2013-07-17 10:30:00,46.0,46.01,45.79,45.95,40500.0,42.8577,42.867,42.662,42.8111,40500.0
2013-07-17 11:00:00,45.95,46.0,45.81,45.85,54200.0,42.8111,42.8577,42.6806,42.7179,54200.0
2013-07-17 11:30:00,45.85,45.95,45.85,45.91,34000.0,42.7179,42.8111,42.7179,42.7738,34000.0
2013-07-17 12:00:00,45.92,46.02,45.9,45.91,45200.0,42.7831,42.8763,42.7645,42.7738,45200.0
2013-07-17 12:30:00,45.9,46.0,45.9,45.98,21300.0,42.7645,42.8577,42.7645,42.839,21300.0
2013-07-17 13:00:00,45.97,46.0,45.96,45.97,13100.0,42.8297,42.8577,42.8204,42.8297,13100.0
2013-07-17 13:30:00,45.96,45.96,45.9,45.94,21700.0,42.8204,42.8204,42.7645,42.8018,21700.0
2013-07-17 14:00:00,45.95,45.98,45.94,45.96,18200.0,42.8111,42.839,42.8018,42.8204,18200.0
2013-07-17 14:30:00,45.96,45.96,45.89,45.91,22600.0,42.8204,42.8204,42.7552,42.7738,22600.0
2013-07-17 15:00:00,45.92,45.95,45.87,45.92,48700.0,42.7831,42.8111,42.7365,42.7831,48700.0
2013-07-17 15:30:00,45.92,46.01,45.86,45.98,209500.0,42.7831,42.867,42.7272,42.839,209500.0
2013-07-18 09:30:00,46.11,46.17,46.03,46.06,61600.0,42.9602,43.0161,42.8856,42.9136,61600.0
2013-07-18 10:00:00,46.09,46.2,46.06,46.18,76300.0,42.9415,43.044,42.9136,43.0254,76300.0
2013-07-18 10:30:00,46.18,46.26,46.13,46.24,82600.0,43.0254,43.0999,42.9788,43.0813,82600.0
2013-07-18 11:00:00,46.24,46.26,46.18,46.22,46800.0,43.0813,43.0999,43.0254,43.0626,46800.0
2013-07-18 11:30:00,46.23,46.25,46.16,46.17,108800.0,43.072,43.0906,43.0067,43.0161,108800.0
2013-07-18 12:00:00,46.18,46.18,46.11,46.14,55500.0,43.0254,43.0254,42.9602,42.9881,55500.0
2013-07-18 12:30:00,46.14,46.16,46.08,46.12,56400.0,42.9881,43.0067,42.9322,42.9695,56400.0
2013-07-18 13:00:00,46.13,46.19,46.11,46.18,56300.0,42.9788,43.0347,42.9602,43.0254,56300.0
2013-07-18 13:30:00,46.18,46.2,46.13,46.15,45200.0,43.0254,43.044,42.9788,42.9974,45200.0
2013-07-18 14:00:00,46.15,46.25,46.15,46.19,35300.0,42.9974,43.0906,42.9974,43.0347,35300.0
2013-07-18 14:30:00,46.19,46.36,46.18,46.36,27800.0,43.0347,43.1931,43.0254,43.1931,27800.0
2013-07-18 15:00:00,46.36,46.36,46.22,46.25,60200.0,43.1931,43.1931,43.0626,43.0906,60200.0
2013-07-18 15:30:00,46.25,46.34,46.2,46.34,157100.0,43.0906,43.1744,43.044,43.1744,157100.0
2013-07-19 09:30:00,46.37,46.41,46.2,46.26,241600.0,43.2024,43.2397,43.044,43.0999,241600.0
2013-07-19 10:00:00,46.26,46.32,46.22,46.31,21300.0,43.0999,43.1558,43.0626,43.1465,21300.0
2013-07-19 10:30:00,46.31,46.35,46.28,46.32,28400.0,43.1465,43.1838,43.1185,43.1558,28400.0
2013-07-19 11:00:00,46.32,46.41,46.31,46.35,43000.0,43.1558,43.2397,43.1465,43.1838,43000.0
2013-07-19 11:30:00,46.36,46.36,46.3,46.35,29800.0,43.1931,43.1931,43.1372,43.1838,29800.0
2013-07-19 12:00:00,46.36,46.37,46.32,46.35,20800.0,43.1931,43.2024,43.1558,43.1838,20800.0
2013-07-19 12:30:00,46.36,46.36,46.26,46.29,38400.0,43.1931,43.1931,43.0999,43.1279,38400.0
2013-07-19 13:00:00,46.29,46.39,46.29,46.36,40200.0,43.1279,43.221,43.1279,43.1931,40200.0
2013-07-19 13:30:00,46.37,46.42,46.34,46.35,54400.0,43.2024,43.249,43.1744,43.1838,54400.0
2013-07-19 14:00:00,46.35,46.42,46.34,46.42,67600.0,43.1838,43.249,43.1744,43.249,67600.0
2013-07-19 14:30:00,46.43,46.44,46.38,46.41,54900.0,43.2583,43.2676,43.2117,43.2397,54900.0
2013-07-19 15:00:00,46.41,46.43,46.34,46.39,107600.0,43.2397,43.2583,43.1744,43.221,107600.0
2013-07-19 15:30:00,46.39,46.53,46.39,46.52,83500.0,43.221,43.3515,43.221,43.3421,83500.0
2013-07-22 09:30:00,46.52,46.66,46.5,46.57,25800.0,43.3421,43.4726,43.3235,43.3887,25800.0
2013-07-22 10:00:00,46.54,46.64,46.52,46.56,18100.0,43.3608,43.4539,43.3421,43.3794,18100.0
2013-07-22 10:30:00,46.56,46.67,46.53,46.67,15300.0,43.3794,43.4819,43.3515,43.4819,15300.0
2013-07-22 11:00:00,46.67,46.76,46.65,46.75,19100.0,43.4819,43.5658,43.4633,43.5564,19100.0
2013-07-22 11:30:00,46.75,46.78,46.68,46.7,17300.0,43.5564,43.5844,43.4912,43.5098,17300.0
2013-07-22 12:00:00,46.69,46.73,46.64,46.65,27900.0,43.5005,43.5378,43.4539,43.4633,27900.0
2013-07-22 12:30:00,46.66,46.69,46.62,46.68,20200.0,43.4726,43.5005,43.4353,43.4912,20200.0
2013-07-22 13:00:00,46.68,46.74,46.6,46.68,58200.0,43.4912,43.5471,43.4167,43.4912,58200.0
2013-07-22 13:30:00,46.69,46.78,46.69,46.78,31900.0,43.5005,43.5844,43.5005,43.5844,31900.0
2013-07-22 14:00:00,46.78,46.79,46.7,46.76,47200.0,43.5844,43.5937,43.5098,43.5658,47200.0
2013-07-22 14:30:00,46.76,46.78,46.7,46.74,45000.0,43.5658,43.5844,43.5098,43.5471,45000.0
2013-07-22 15:00:00,46.73,46.73,46.68,46.7,36300.0,43.5378,43.5378,43.4912,43.5098,36300.0
2013-07-22 15:30:00,46.7,46.76,46.66,46.75,79700.0,43.5098,43.5658,43.4726,43.5564,79700.0
2013-07-23 09:30:00,46.91,46.91,46.71,46.74,46100.0,43.7055,43.7055,43.5192,43.5471,46100.0
2013-07-23 10:00:00,46.73,46.75,46.48,46.55,36200.0,43.5378,43.5564,43.3049,43.3701,36200.0
2013-07-23 10:30:00,46.55,46.59,46.45,46.55,45000.0,43.3701,43.4074,43.2769,43.3701,45000.0
2013-07-23 11:00:00,46.54,46.55,46.48,46.5,35200.0,43.3608,43.3701,43.3049,43.3235,35200.0
2013-07-23 11:30:00,46.51,46.6,46.5,46.52,52100.0,43.3328,43.4167,43.3235,43.3421,52100.0
2013-07-23 12:00:00,46.51,46.57,46.48,46.52,53800.0,43.3328,43.3887,43.3049,43.3421,53800.0
2013-07-23 12:30:00,46.51,46.53,46.45,46.45,17500.0,43.3328,43.3515,43.2769,43.2769,17500.0
2013-07-23 13:00:00,46.47,46.55,46.47,46.54,55500.0,43.2956,43.3701,43.2956,43.3608,55500.0
2013-07-23 13:30:00,46.55,46.57,46.5,46.51,19700.0,43.3701,43.3887,43.3235,43.3328,19700.0
2013-07-23 14:00:00,46.51,46.55,46.51,46.55,19500.0,43.3328,43.3701,43.3328,43.3701,19500.0
2013-07-23 14:30:00,46.55,46.61,46.54,46.57,53500.0,43.3701,43.426,43.3608,43.3887,53500.0
2013-07-23 15:00:00,46.58,46.59,46.55,46.55,34300.0,43.398,43.4074,43.3701,43.3701,34300.0
2013-07-23 15:30:00,46.55,46.55,46.39,46.43,122300.0,43.3701,43.3701,43.221,43.2583,122300.0
2013-07-24 09:30:00,46.5,46.51,46.38,46.42,33200.0,43.3235,43.3328,43.2117,43.249,33200.0
2013-07-24 10:00:00,46.42,46.42,46.13,46.14,38800.0,43.249,43.249,42.9788,42.9881,38800.0
2013-07-24 10:30:00,46.16,46.23,46.12,46.12,21800.0,43.0067,43.072,42.9695,42.9695,21800.0
2013-07-24 11:00:00,46.1,46.17,46.03,46.17,40700.0,42.9508,43.0161,42.8856,43.0161,40700.0
2013-07-24 11:30:00,46.17,46.2,46.1,46.1,52700.0,43.0161,43.044,42.9508,42.9508,52700.0
2013-07-24 12:00:00,46.09,46.14,46.04,46.11,28200.0,42.9415,42.9881,42.8949,42.9602,28200.0
2013-07-24 12:30:00,46.11,46.16,46.07,46.12,31300.0,42.9602,43.0067,42.9229,42.9695,31300.0
2013-07-24 13:00:00,46.11,46.16,46.07,46.11,27600.0,42.9602,43.0067,42.9229,42.9602,27600.0
2013-07-24 13:30:00,46.12,46.12,46.05,46.09,24300.0,42.9695,42.9695,42.9043,42.9415,24300.0
2013-07-24 14:00:00,46.09,46.17,46.08,46.16,20400.0,42.9415,43.0161,42.9322,43.0067,20400.0
2013-07-24 14:30:00,46.16,46.16,46.08,46.14,27200.0,43.0067,43.0067,42.9322,42.9881,27200.0
2013-07-24 15:00:00,46.15,46.15,46.04,46.13,55600.0,42.9974,42.9974,42.8949,42.9788,55600.0
2013-07-24 15:30:00,46.14,46.16,46.09,46.15,139200.0,42.9881,43.0067,42.9415,42.9974,139200.0
2013-07-25 09:30:00,46.0,46.21,45.89,46.1,39600.0,42.8577,43.0533,42.7552,42.9508,39600.0
2013-07-25 10:00:00,46.1,46.19,46.03,46.06,38000.0,42.9508,43.0347,42.8856,42.9136,38000.0
2013-07-25 10:30:00,46.05,46.08,45.99,46.03,20100.0,42.9043,42.9322,42.8484,42.8856,20100.0
2013-07-25 11:00:00,46.03,46.03,45.94,45.94,14900.0,42.8856,42.8856,42.8018,42.8018,14900.0
2013-07-25 11:30:00,45.94,45.97,45.89,45.89,29900.0,42.8018,42.8297,42.7552,42.7552,29900.0
2013-07-25 12:00:00,45.89,45.93,45.86,45.9,32100.0,42.7552,42.7924,42.7272,42.7645,32100.0
2013-07-25 12:30:00,45.92,46.03,45.91,46.02,37800.0,42.7831,42.8856,42.7738,42.8763,37800.0
2013-07-25 13:00:00,46.03,46.03,45.97,46.0,18700.0,42.8856,42.8856,42.8297,42.8577,18700.0
2013-07-25 13:30:00,46.0,46.01,45.98,46.01,16400.0,42.8577,42.867,42.839,42.867,16400.0
2013-07-25 14:00:00,46.01,46.04,45.96,45.96,32700.0,42.867,42.8949,42.8204,42.8204,32700.0
2013-07-25 14:30:00,45.96,46.0,45.94,45.98,18500.0,42.8204,42.8577,42.8018,42.839,18500.0
2013-07-25 15:00:00,45.97,46.06,45.97,46.05,80400.0,42.8297,42.9136,42.8297,42.9043,80400.0
2013-07-25 15:30:00,46.05,46.13,46.05,46.13,80400.0,42.9043,42.9788,42.9043,42.9788,80400.0
2013-07-26 09:30:00,45.89,46.02,45.7,45.74,58900.0,42.7552,42.8763,42.5782,42.6154,58900.0
2013-07-26 10:00:00,45.74,45.79,45.58,45.7,60000.0,42.6154,42.662,42.4664,42.5782,60000.0
2013-07-26 10:30:00,45.71,45.73,45.56,45.59,49800.0,42.5875,42.6061,42.4477,42.4757,49800.0
2013-07-26 11:00:00,45.62,45.66,45.55,45.55,33500.0,42.5036,42.5409,42.4384,42.4384,33500.0
2013-07-26 11:30:00,45.56,45.68,45.55,45.68,35600.0,42.4477,42.5595,42.4384,42.5595,35600.0
2013-07-26 12:00:00,45.68,45.7,45.63,45.63,31800.0,42.5595,42.5782,42.5129,42.5129,31800.0
2013-07-26 12:30:00,45.64,45.69,45.63,45.63,22400.0,42.5223,42.5688,42.5129,42.5129,22400.0
2013-07-26 13:00:00,45.63,45.76,45.62,45.75,36700.0,42.5129,42.6341,42.5036,42.6247,36700.0
2013-07-26 13:30:00,45.74,45.77,45.69,45.76,25300.0,42.6154,42.6434,42.5688,42.6341,25300.0
2013-07-26 14:00:00,45.76,45.83,45.74,45.76,34500.0,42.6341,42.6993,42.6154,42.6341,34500.0
2013-07-26 14:30:00,45.76,45.88,45.75,45.88,37000.0,42.6341,42.7459,42.6247,42.7459,37000.0
2013-07-26 15:00:00,45.88,45.91,45.85,45.9,55400.0,42.7459,42.7738,42.7179,42.7645,55400.0
2013-07-26 15:30:00,45.9,46.06,45.87,46.05,131600.0,42.7645,42.9136,42.7365,42.9043,131600.0
2013-07-29 09:30:00,46.85,47.0,45.86,46.11,112000.0,43.6496,43.7894,42.7272,42.9602,112000.0
2013-07-29 10:00:00,46.12,46.22,45.91,46.13,87100.0,42.9695,43.0626,42.7738,42.9788,87100.0
2013-07-29 10:30:00,46.13,46.14,45.99,46.04,28800.0,42.9788,42.9881,42.8484,42.8949,28800.0
2013-07-29 11:00:00,46.05,46.05,45.81,45.82,35700.0,42.9043,42.9043,42.6806,42.69,35700.0
2013-07-29 11:30:00,45.81,45.97,45.72,45.92,35000.0,42.6806,42.8297,42.5968,42.7831,35000.0
2013-07-29 12:00:00,45.92,46.14,45.85,45.95,46900.0,42.7831,42.9881,42.7179,42.8111,46900.0
2013-07-29 12:30:00,45.94,45.99,45.93,45.93,16700.0,42.8018,42.8484,42.7924,42.7924,16700.0
2013-07-29 13:00:00,45.95,46.08,45.94,46.0,42500.0,42.8111,42.9322,42.8018,42.8577,42500.0
2013-07-29 13:30:00,46.0,46.03,45.9,45.99,19700.0,42.8577,42.8856,42.7645,42.8484,19700.0
2013-07-29 14:00:00,45.99,46.1,45.98,46.09,23800.0,42.8484,42.9508,42.839,42.9415,23800.0
2013-07-29 14:30:00,46.09,46.09,45.98,46.03,32200.0,42.9415,42.9415,42.839,42.8856,32200.0
2013-07-29 15:00:00,46.04,46.06,46.0,46.04,37900.0,42.8949,42.9136,42.8577,42.8949,37900.0
2013-07-29 15:30:00,46.04,46.08,45.99,46.08,124200.0,42.8949,42.9322,42.8484,42.9322,124200.0
2013-07-30 09:30:00,46.22,46.29,45.82,45.89,59000.0,43.0626,43.1279,42.69,42.7552,59000.0
2013-07-30 10:00:00,45.87,45.94,45.75,45.87,45400.0,42.7365,42.8018,42.6247,42.7365,45400.0
2013-07-30 10:30:00,45.86,45.89,45.75,45.84,45400.0,42.7272,42.7552,42.6247,42.7086,45400.0
2013-07-30 11:00:00,45.84,45.9,45.79,45.79,46900.0,42.7086,42.7645,42.662,42.662,46900.0
2013-07-30 11:30:00,45.78,45.79,45.66,45.71,39700.0,42.6527,42.662,42.5409,42.5875,39700.0
2013-07-30 12:00:00,45.71,45.82,45.69,45.72,21800.0,42.5875,42.69,42.5688,42.5968,21800.0
2013-07-30 12:30:00,45.73,45.8,45.71,45.79,24900.0,42.6061,42.6713,42.5875,42.662,24900.0
2013-07-30 13:00:00,45.79,45.79,45.63,45.63,48100.0,42.662,42.662,42.5129,42.5129,48100.0
2013-07-30 13:30:00,45.63,45.68,45.58,45.68,33700.0,42.5129,42.5595,42.4664,42.5595,33700.0
2013-07-30 14:00:00,45.68,45.72,45.64,45.71,36600.0,42.5595,42.5968,42.5223,42.5875,36600.0
2013-07-30 14:30:00,45.72,45.78,45.7,45.7,33700.0,42.5968,42.6527,42.5782,42.5782,33700.0
2013-07-30 15:00:00,45.69,45.89,45.69,45.88,42500.0,42.5688,42.7552,42.5688,42.7459,42500.0
2013-07-30 15:30:00,45.89,45.9,45.72,45.76,141300.0,42.7552,42.7645,42.5968,42.6341,141300.0
2013-07-31 09:30:00,45.78,45.9,45.76,45.76,55600.0,42.6527,42.7645,42.6341,42.6341,55600.0
2013-07-31 10:00:00,45.78,45.85,45.68,45.85,29100.0,42.6527,42.7179,42.5595,42.7179,29100.0
2013-07-31 10:30:00,45.82,45.89,45.77,45.83,22600.0,42.69,42.7552,42.6434,42.6993,22600.0
2013-07-31 11:00:00,45.83,45.87,45.79,45.79,40600.0,42.6993,42.7365,42.662,42.662,40600.0
2013-07-31 11:30:00,45.77,45.83,45.73,45.82,27700.0,42.6434,42.6993,42.6061,42.69,27700.0
2013-07-31 12:00:00,45.81,45.84,45.76,45.81,19200.0,42.6806,42.7086,42.6341,42.6806,19200.0
2013-07-31 12:30:00,45.8,45.8,45.72,45.75,22500.0,42.6713,42.6713,42.5968,42.6247,22500.0
2013-07-31 13:00:00,45.75,45.75,45.66,45.66,18300.0,42.6247,42.6247,42.5409,42.5409,18300.0
2013-07-31 13:30:00,45.67,45.76,45.65,45.67,26700.0,42.5502,42.6341,42.5316,42.5502,26700.0
2013-07-31 14:00:00,45.67,45.83,45.61,45.76,26000.0,42.5502,42.6993,42.4943,42.6341,26000.0
2013-07-31 14:30:00,45.76,45.94,45.76,45.88,57300.0,42.6341,42.8018,42.6341,42.7459,57300.0
2013-07-31 15:00:00,45.89,45.92,45.77,45.87,61000.0,42.7552,42.7831,42.6434,42.7365,61000.0
2013-07-31 15:30:00,45.86,45.86,45.49,45.55,180100.0,42.7272,42.7272,42.3825,42.4384,180100.0
2013-08-01 09:30:00,45.88,46.19,45.83,46.14,48500.0,42.7459,43.0347,42.6993,42.9881,48500.0
2013-08-01 10:00:00,46.14,46.29,46.11,46.24,46300.0,42.9881,43.1279,42.9602,43.0813,46300.0
2013-08-01 10:30:00,46.24,46.25,46.14,46.19,39700.0,43.0813,43.0906,42.9881,43.0347,39700.0
2013-08-01 11:00:00,46.2,46.38,46.2,46.37,54800.0,43.044,43.2117,43.044,43.2024,54800.0
2013-08-01 11:30:00,46.37,46.45,46.37,46.44,33300.0,43.2024,43.2769,43.2024,43.2676,33300.0
2013-08-01 12:00:00,46.43,46.46,46.31,46.45,52200.0,43.2583,43.2862,43.1465,43.2769,52200.0
2013-08-01 12:30:00,46.46,46.5,46.44,46.48,26900.0,43.2862,43.3235,43.2676,43.3049,26900.0
2013-08-01 13:00:00,46.48,46.5,46.44,46.48,44600.0,43.3049,43.3235,43.2676,43.3049,44600.0
2013-08-01 13:30:00,46.49,46.51,46.44,46.48,32400.0,43.3142,43.3328,43.2676,43.3049,32400.0
2013-08-01 14:00:00,46.47,46.55,46.47,46.51,39400.0,43.2956,43.3701,43.2956,43.3328,39400.0
2013-08-01 14:30:00,46.5,46.58,46.5,46.56,34100.0,43.3235,43.398,43.3235,43.3794,34100.0
2013-08-01 15:00:00,46.57,46.59,46.47,46.55,60200.0,43.3887,43.4074,43.2956,43.3701,60200.0
2013-08-01 15:30:00,46.56,46.68,46.54,46.59,209500.0,43.3794,43.4912,43.3608,43.4074,209500.0
2013-08-02 09:30:00,46.39,46.51,46.17,46.2,50600.0,43.221,43.3328,43.0161,43.044,50600.0
2013-08-02 10:00:00,46.19,46.2,46.03,46.16,42800.0,43.0347,43.044,42.8856,43.0067,42800.0
2013-08-02 10:30:00,46.17,46.17,46.05,46.05,21400.0,43.0161,43.0161,42.9043,42.9043,21400.0
2013-08-02 11:00:00,46.05,46.1,46.02,46.08,28200.0,42.9043,42.9508,42.8763,42.9322,28200.0
2013-08-02 11:30:00,46.09,46.17,46.09,46.15,24100.0,42.9415,43.0161,42.9415,42.9974,24100.0
2013-08-02 12:00:00,46.15,46.2,46.15,46.18,25400.0,42.9974,43.044,42.9974,43.0254,25400.0
2013-08-02 12:30:00,46.18,46.29,46.18,46.28,23300.0,43.0254,43.1279,43.0254,43.1185,23300.0
2013-08-02 13:00:00,46.27,46.32,46.24,46.24,28900.0,43.1092,43.1558,43.0813,43.0813,28900.0
2013-08-02 13:30:00,46.24,46.24,46.15,46.2,59100.0,43.0813,43.0813,42.9974,43.044,59100.0
2013-08-02 14:00:00,46.2,46.28,46.2,46.25,17800.0,43.044,43.1185,43.044,43.0906,17800.0
2013-08-02 14:30:00,46.25,46.31,46.2,46.28,23300.0,43.0906,43.1465,43.044,43.1185,23300.0
2013-08-02 15:00:00,46.29,46.33,46.29,46.31,28900.0,43.1279,43.1651,43.1279,43.1465,28900.0
2013-08-02 15:30:00,46.32,46.33,46.26,46.3,109200.0,43.1558,43.1651,43.0999,43.1372,109200.0
2013-08-05 09:30:00,46.21,46.29,46.0,46.14,38900.0,43.0533,43.1279,42.8577,42.9881,38900.0
2013-08-05 10:00:00,46.14,46.19,46.07,46.11,29200.0,42.9881,43.0347,42.9229,42.9602,29200.0
2013-08-05 10:30:00,46.09,46.29,46.09,46.21,41000.0,42.9415,43.1279,42.9415,43.0533,41000.0
2013-08-05 11:00:00,46.21,46.26,46.18,46.2,25900.0,43.0533,43.0999,43.0254,43.044,25900.0
2013-08-05 11:30:00,46.2,46.2,46.12,46.17,21500.0,43.044,43.044,42.9695,43.0161,21500.0
2013-08-05 12:00:00,46.18,46.18,46.11,46.15,23500.0,43.0254,43.0254,42.9602,42.9974,23500.0
2013-08-05 12:30:00,46.14,46.14,46.05,46.06,30100.0,42.9881,42.9881,42.9043,42.9136,30100.0
2013-08-05 13:00:00,46.07,46.07,46.01,46.06,28800.0,42.9229,42.9229,42.867,42.9136,28800.0
2013-08-05 13:30:00,46.06,46.08,46.01,46.01,24900.0,42.9136,42.9322,42.867,42.867,24900.0
2013-08-05 14:00:00,46.01,46.04,45.96,45.97,45900.0,42.867,42.8949,42.8204,42.8297,45900.0
2013-08-05 14:30:00,45.97,46.0,45.94,45.96,41800.0,42.8297,42.8577,42.8018,42.8204,41800.0
2013-08-05 15:00:00,45.96,46.1,45.94,46.09,47900.0,42.8204,42.9508,42.8018,42.9415,47900.0
2013-08-05 15:30:00,46.1,46.13,46.08,46.11,119700.0,42.9508,42.9788,42.9322,42.9602,119700.0
2013-08-06 09:30:00,46.02,46.08,45.84,45.92,18100.0,42.8763,42.9322,42.7086,42.7831,18100.0
2013-08-06 10:00:00,45.94,45.94,45.78,45.8,19600.0,42.8018,42.8018,42.6527,42.6713,19600.0
2013-08-06 10:30:00,45.8,45.8,45.68,45.74,22000.0,42.6713,42.6713,42.5595,42.6154,22000.0
2013-08-06 11:00:00,45.72,45.87,45.72,45.85,46800.0,42.5968,42.7365,42.5968,42.7179,46800.0
2013-08-06 11:30:00,45.84,45.85,45.78,45.85,16900.0,42.7086,42.7179,42.6527,42.7179,16900.0
2013-08-06 12:00:00,45.84,45.85,45.76,45.79,22600.0,42.7086,42.7179,42.6341,42.662,22600.0
2013-08-06 12:30:00,45.78,45.89,45.77,45.89,14700.0,42.6527,42.7552,42.6434,42.7552,14700.0
2013-08-06 13:00:00,45.89,45.95,45.89,45.94,20400.0,42.7552,42.8111,42.7552,42.8018,20400.0
2013-08-06 13:30:00,45.94,45.94,45.88,45.9,20000.0,42.8018,42.8018,42.7459,42.7645,20000.0
2013-08-06 14:00:00,45.9,45.94,45.87,45.93,28100.0,42.7645,42.8018,42.7365,42.7924,28100.0
2013-08-06 14:30:00,45.93,45.97,45.92,45.94,39800.0,42.7924,42.8297,42.7831,42.8018,39800.0
2013-08-06 15:00:00,45.94,45.99,45.93,45.99,34800.0,42.8018,42.8484,42.7924,42.8484,34800.0
2013-08-06 15:30:00,45.99,46.02,45.91,45.92,110300.0,42.8484,42.8763,42.7738,42.7831,110300.0
2013-08-07 09:30:00,45.8,45.89,45.5,45.6,31100.0,42.6713,42.7552,42.3918,42.485,31100.0
2013-08-07 10:00:00,45.61,45.68,45.54,45.66,20000.0,42.4943,42.5595,42.4291,42.5409,20000.0
2013-08-07 10:30:00,45.65,45.73,45.56,45.73,15600.0,42.5316,42.6061,42.4477,42.6061,15600.0
2013-08-07 11:00:00,45.7,45.73,45.64,45.67,26200.0,42.5782,42.6061,42.5223,42.5502,26200.0
2013-08-07 11:30:00,45.66,45.68,45.6,45.67,22200.0,42.5409,42.5595,42.485,42.5502,22200.0
2013-08-07 12:00:00,45.68,45.71,45.67,45.68,10000.0,42.5595,42.5875,42.5502,42.5595,10000.0
2013-08-07 12:30:00,45.68,45.72,45.66,45.71,14500.0,42.5595,42.5968,42.5409,42.5875,14500.0
2013-08-07 13:00:00,45.71,45.77,45.69,45.75,15200.0,42.5875,42.6434,42.5688,42.6247,15200.0
2013-08-07 13:30:00,45.75,45.78,45.69,45.73,17300.0,42.6247,42.6527,42.5688,42.6061,17300.0
2013-08-07 14:00:00,45.72,45.73,45.62,45.66,21300.0,42.5968,42.6061,42.5036,42.5409,21300.0
2013-08-07 14:30:00,45.67,45.8,45.66,45.8,34300.0,42.5502,42.6713,42.5409,42.6713,34300.0
2013-08-07 15:00:00,45.81,45.89,45.79,45.8,51200.0,42.6806,42.7552,42.662,42.6713,51200.0
2013-08-07 15:30:00,45.8,45.81,45.64,45.66,206500.0,42.6713,42.6806,42.5223,42.5409,206500.0
2013-08-08 09:30:00,45.88,46.0,45.8,45.8,49000.0,42.7459,42.8577,42.6713,42.6713,49000.0
2013-08-08 10:00:00,45.84,45.95,45.79,45.95,28100.0,42.7086,42.8111,42.662,42.8111,28100.0
2013-08-08 10:30:00,45.93,45.94,45.63,45.72,39300.0,42.7924,42.8018,42.5129,42.5968,39300.0
2013-08-08 11:00:00,45.72,45.78,45.69,45.78,38600.0,42.5968,42.6527,42.5688,42.6527,38600.0
2013-08-08 11:30:00,45.79,45.94,45.78,45.93,47400.0,42.662,42.8018,42.6527,42.7924,47400.0
2013-08-08 12:00:00,45.94,46.11,45.94,46.04,62200.0,42.8018,42.9602,42.8018,42.8949,62200.0
2013-08-08 12:30:00,46.04,46.08,46.0,46.0,27900.0,42.8949,42.9322,42.8577,42.8577,27900.0
2013-08-08 13:00:00,46.01,46.06,45.99,46.04,43500.0,42.867,42.9136,42.8484,42.8949,43500.0
2013-08-08 13:30:00,46.03,46.07,46.0,46.03,36400.0,42.8856,42.9229,42.8577,42.8856,36400.0
2013-08-08 14:00:00,46.05,46.11,46.03,46.1,45500.0,42.9043,42.9602,42.8856,42.9508,45500.0
2013-08-08 14:30:00,46.1,46.11,46.03,46.05,40100.0,42.9508,42.9602,42.8856,42.9043,40100.0
2013-08-08 15:00:00,46.05,46.07,46.03,46.05,38600.0,42.9043,42.9229,42.8856,42.9043,38600.0
2013-08-08 15:30:00,46.05,46.07,46.0,46.03,167300.0,42.9043,42.9229,42.8577,42.8856,167300.0
2013-08-09 09:30:00,46.0,46.23,45.97,46.09,30100.0,42.8577,43.072,42.8297,42.9415,30100.0
2013-08-09 10:00:00,46.09,46.14,46.0,46.07,31300.0,42.9415,42.9881,42.8577,42.9229,31300.0
2013-08-09 10:30:00,46.07,46.21,46.06,46.1,37800.0,42.9229,43.0533,42.9136,42.9508,37800.0
2013-08-09 11:00:00,46.09,46.1,45.94,46.0,43200.0,42.9415,42.9508,42.8018,42.8577,43200.0
2013-08-09 11:30:00,46.0,46.13,45.99,46.11,22900.0,42.8577,42.9788,42.8484,42.9602,22900.0
2013-08-09 12:00:00,46.1,46.13,46.02,46.1,17000.0,42.9508,42.9788,42.8763,42.9508,17000.0
2013-08-09 12:30:00,46.1,46.14,46.05,46.05,19200.0,42.9508,42.9881,42.9043,42.9043,19200.0
2013-08-09 13:00:00,46.05,46.06,46.0,46.06,17300.0,42.9043,42.9136,42.8577,42.9136,17300.0
2013-08-09 13:30:00,46.06,46.11,46.05,46.09,21700.0,42.9136,42.9602,42.9043,42.9415,21700.0
2013-08-09 14:00:00,46.08,46.14,46.02,46.1,31900.0,42.9322,42.9881,42.8763,42.9508,31900.0
2013-08-09 14:30:00,46.1,46.14,46.05,46.13,42700.0,42.9508,42.9881,42.9043,42.9788,42700.0
2013-08-09 15:00:00,46.14,46.22,46.12,46.12,55100.0,42.9881,43.0626,42.9695,42.9695,55100.0
2013-08-09 15:30:00,46.12,46.2,46.1,46.17,138900.0,42.9695,43.044,42.9508,43.0161,138900.0
2013-08-12 09:30:00,45.92,46.2,45.9,46.15,43900.0,42.7831,43.044,42.7645,42.9974,43900.0
2013-08-12 10:00:00,46.16,46.29,46.14,46.19,55900.0,43.0067,43.1279,42.9881,43.0347,55900.0
2013-08-12 10:30:00,46.19,46.41,46.19,46.31,54500.0,43.0347,43.2397,43.0347,43.1465,54500.0
2013-08-12 11:00:00,46.31,46.41,46.24,46.41,44300.0,43.1465,43.2397,43.0813,43.2397,44300.0
2013-08-12 11:30:00,46.41,46.47,46.38,46.42,68900.0,43.2397,43.2956,43.2117,43.249,68900.0
2013-08-12 12:00:00,46.42,46.44,46.29,46.31,31800.0,43.249,43.2676,43.1279,43.1465,31800.0
2013-08-12 12:30:00,46.31,46.31,46.21,46.21,79600.0,43.1465,43.1465,43.0533,43.0533,79600.0
2013-08-12 13:00:00,46.22,46.23,46.11,46.2,24000.0,43.0626,43.072,42.9602,43.044,24000.0
2013-08-12 13:30:00,46.2,46.24,46.1,46.12,29300.0,43.044,43.0813,42.9508,42.9695,29300.0
2013-08-12 14:00:00,46.12,46.24,46.11,46.24,39900.0,42.9695,43.0813,42.9602,43.0813,39900.0
2013-08-12 14:30:00,46.24,46.3,46.21,46.29,64700.0,43.0813,43.1372,43.0533,43.1279,64700.0
2013-08-12 15:00:00,46.29,46.38,46.27,46.33,107000.0,43.1279,43.2117,43.1092,43.1651,107000.0
2013-08-12 15:30:00,46.32,46.42,46.32,46.42,192900.0,43.1558,43.249,43.1558,43.249,192900.0
2013-08-13 09:30:00,46.63,46.82,46.58,46.7,159200.0,43.4446,43.6217,43.398,43.5098,159200.0
2013-08-13 10:00:00,46.7,46.7,46.53,46.61,61400.0,43.5098,43.5098,43.3515,43.426,61400.0
2013-08-13 10:30:00,46.6,46.73,46.55,46.68,60700.0,43.4167,43.5378,43.3701,43.4912,60700.0
2013-08-13 11:00:00,46.67,46.92,46.66,46.92,88600.0,43.4819,43.7148,43.4726,43.7148,88600.0
2013-08-13 11:30:00,46.91,46.93,46.86,46.87,45600.0,43.7055,43.7241,43.6589,43.6682,45600.0
2013-08-13 12:00:00,46.86,46.96,46.83,46.96,31000.0,43.6589,43.7521,43.631,43.7521,31000.0
2013-08-13 12:30:00,46.96,47.08,46.96,47.07,48400.0,43.7521,43.8639,43.7521,43.8546,48400.0
2013-08-13 13:00:00,47.07,47.2,47.05,47.2,59100.0,43.8546,43.9757,43.8359,43.9757,59100.0
2013-08-13 13:30:00,47.19,47.25,47.18,47.22,56000.0,43.9664,44.0223,43.9571,43.9943,56000.0
2013-08-13 14:00:00,47.21,47.22,47.16,47.17,39200.0,43.985,43.9943,43.9384,43.9477,39200.0
2013-08-13 14:30:00,47.18,47.18,47.08,47.14,69600.0,43.9571,43.9571,43.8639,43.9198,69600.0
2013-08-13 15:00:00,47.13,47.3,47.13,47.29,134000.0,43.9105,44.0689,43.9105,44.0595,134000.0
2013-08-13 15:30:00,47.28,47.29,47.16,47.19,182900.0,44.0502,44.0595,43.9384,43.9664,182900.0
2013-08-14 09:30:00,47.07,47.33,47.03,47.19,56300.0,43.8546,44.0968,43.8173,43.9664,56300.0
2013-08-14 10:00:00,47.2,47.22,47.02,47.11,62500.0,43.9757,43.9943,43.808,43.8918,62500.0
2013-08-14 10:30:00,47.11,47.16,47.01,47.1,48500.0,43.8918,43.9384,43.7987,43.8825,48500.0
2013-08-14 11:00:00,47.09,47.24,47.06,47.17,51300.0,43.8732,44.013,43.8453,43.9477,51300.0
2013-08-14 11:30:00,47.16,47.28,47.15,47.27,58500.0,43.9384,44.0502,43.9291,44.0409,58500.0
2013-08-14 12:00:00,47.28,47.37,47.24,47.34,65600.0,44.0502,44.1341,44.013,44.1061,65600.0
2013-08-14 12:30:00,47.35,47.39,47.29,47.32,49200.0,44.1154,44.1527,44.0595,44.0875,49200.0
2013-08-14 13:00:00,47.32,47.44,47.3,47.42,69900.0,44.0875,44.1993,44.0689,44.1807,69900.0
2013-08-14 13:30:00,47.42,47.49,47.33,47.48,75900.0,44.1807,44.2459,44.0968,44.2366,75900.0
2013-08-14 14:00:00,47.49,47.54,47.39,47.47,54700.0,44.2459,44.2925,44.1527,44.2272,54700.0
2013-08-14 14:30:00,47.47,47.62,47.44,47.61,95300.0,44.2272,44.367,44.1993,44.3577,95300.0
2013-08-14 15:00:00,47.62,47.71,47.57,47.61,132300.0,44.367,44.4509,44.3204,44.3577,132300.0
2013-08-14 15:30:00,47.62,47.62,47.53,47.54,227200.0,44.367,44.367,44.2832,44.2925,227200.0
2013-08-15 09:30:00,47.16,47.28,47.05,47.1,44600.0,43.9384,44.0502,43.8359,43.8825,44600.0
2013-08-15 10:00:00,47.12,47.26,46.99,47.22,44200.0,43.9012,44.0316,43.78,43.9943,44200.0
2013-08-15 10:30:00,47.25,47.27,47.08,47.1,48900.0,44.0223,44.0409,43.8639,43.8825,48900.0
2013-08-15 11:00:00,47.11,47.37,47.1,47.32,49500.0,43.8918,44.1341,43.8825,44.0875,49500.0
2013-08-15 11:30:00,47.32,47.44,47.23,47.4,50100.0,44.0875,44.1993,44.0036,44.162,50100.0
2013-08-15 12:00:00,47.39,47.48,47.32,47.34,48300.0,44.1527,44.2366,44.0875,44.1061,48300.0
2013-08-15 12:30:00,47.34,47.39,47.22,47.23,50800.0,44.1061,44.1527,43.9943,44.0036,50800.0
2013-08-15 13:00:00,47.22,47.33,47.22,47.33,44700.0,43.9943,44.0968,43.9943,44.0968,44700.0
2013-08-15 13:30:00,47.31,47.51,47.31,47.38,37000.0,44.0782,44.2645,44.0782,44.1434,37000.0
2013-08-15 14:00:00,47.39,47.39,47.19,47.26,30100.0,44.1527,44.1527,43.9664,44.0316,30100.0
2013-08-15 14:30:00,47.26,47.3,47.1,47.12,52900.0,44.0316,44.0689,43.8825,43.9012,52900.0
2013-08-15 15:00:00,47.13,47.13,46.94,46.97,60200.0,43.9105,43.9105,43.7335,43.7614,60200.0
2013-08-15 15:30:00,46.97,47.06,46.94,46.96,110400.0,43.7614,43.8453,43.7335,43.7521,110400.0
2013-08-16 09:30:00,46.73,46.95,46.66,46.79,143200.0,43.5378,43.7428,43.4726,43.5937,143200.0
2013-08-16 10:00:00,46.8,46.91,46.72,46.8,37300.0,43.603,43.7055,43.5285,43.603,37300.0
2013-08-16 10:30:00,46.79,46.9,46.74,46.8,43500.0,43.5937,43.6962,43.5471,43.603,43500.0
2013-08-16 11:00:00,46.8,46.81,46.61,46.64,45400.0,43.603,43.6123,43.426,43.4539,45400.0
2013-08-16 11:30:00,46.65,46.7,46.63,46.66,23300.0,43.4633,43.5098,43.4446,43.4726,23300.0
2013-08-16 12:00:00,46.66,46.67,46.53,46.53,26100.0,43.4726,43.4819,43.3515,43.3515,26100.0
2013-08-16 12:30:00,46.54,46.54,46.42,46.44,20000.0,43.3608,43.3608,43.249,43.2676,20000.0
2013-08-16 13:00:00,46.44,46.45,46.29,46.36,30100.0,43.2676,43.2769,43.1279,43.1931,30100.0
2013-08-16 13:30:00,46.36,46.41,46.31,46.39,36100.0,43.1931,43.2397,43.1465,43.221,36100.0
2013-08-16 14:00:00,46.39,46.43,46.32,46.43,35400.0,43.221,43.2583,43.1558,43.2583,35400.0
2013-08-16 14:30:00,46.41,46.51,46.36,46.48,23100.0,43.2397,43.3328,43.1931,43.3049,23100.0
2013-08-16 15:00:00,46.48,46.48,46.4,46.45,35500.0,43.3049,43.3049,43.2303,43.2769,35500.0
2013-08-16 15:30:00,46.45,46.56,46.39,46.4,125800.0,43.2769,43.3794,43.221,43.2303,125800.0
2013-08-19 09:30:00,46.34,46.44,46.02,46.1,31500.0,43.1744,43.2676,42.8763,42.9508,31500.0
2013-08-19 10:00:00,46.12,46.21,46.0,46.03,26700.0,42.9695,43.0533,42.8577,42.8856,26700.0
2013-08-19 10:30:00,46.02,46.02,45.82,45.86,36100.0,42.8763,42.8763,42.69,42.7272,36100.0
2013-08-19 11:00:00,45.87,45.89,45.78,45.84,36300.0,42.7365,42.7552,42.6527,42.7086,36300.0
2013-08-19 11:30:00,45.82,45.87,45.79,45.85,23300.0,42.69,42.7365,42.662,42.7179,23300.0
2013-08-19 12:00:00,45.84,45.86,45.78,45.8,19300.0,42.7086,42.7272,42.6527,42.6713,19300.0
2013-08-19 12:30:00,45.81,45.86,45.79,45.82,18500.0,42.6806,42.7272,42.662,42.69,18500.0
2013-08-19 13:00:00,45.82,45.82,45.74,45.77,24900.0,42.69,42.69,42.6154,42.6434,24900.0
2013-08-19 13:30:00,45.76,45.79,45.72,45.79,18300.0,42.6341,42.662,42.5968,42.662,18300.0
2013-08-19 14:00:00,45.78,45.8,45.73,45.74,26400.0,42.6527,42.6713,42.6061,42.6154,26400.0
2013-08-19 14:30:00,45.74,45.77,45.68,45.75,31700.0,42.6154,42.6434,42.5595,42.6247,31700.0
2013-08-19 15:00:00,45.75,45.79,45.69,45.7,40100.0,42.6247,42.662,42.5688,42.5782,40100.0
2013-08-19 15:30:00,45.7,45.74,45.67,45.67,136200.0,42.5782,42.6154,42.5502,42.5502,136200.0
2013-08-20 09:30:00,45.64,45.77,45.37,45.52,51300.0,42.5223,42.6434,42.2707,42.4105,51300.0
2013-08-20 10:00:00,45.51,45.66,45.5,45.59,34300.0,42.4011,42.5409,42.3918,42.4757,34300.0
2013-08-20 10:30:00,45.58,45.73,45.57,45.65,24200.0,42.4664,42.6061,42.457,42.5316,24200.0
2013-08-20 11:00:00,45.65,45.71,45.59,45.63,32300.0,42.5316,42.5875,42.4757,42.5129,32300.0
2013-08-20 11:30:00,45.63,45.74,45.62,45.71,30800.0,42.5129,42.6154,42.5036,42.5875,30800.0
2013-08-20 12:00:00,45.71,45.76,45.7,45.71,17000.0,42.5875,42.6341,42.5782,42.5875,17000.0
2013-08-20 12:30:00,45.72,45.78,45.71,45.78,23800.0,42.5968,42.6527,42.5875,42.6527,23800.0
2013-08-20 13:00:00,45.78,45.81,45.74,45.74,18900.0,42.6527,42.6806,42.6154,42.6154,18900.0
2013-08-20 13:30:00,45.73,45.81,45.72,45.77,20700.0,42.6061,42.6806,42.5968,42.6434,20700.0
2013-08-20 14:00:00,45.76,45.81,45.73,45.8,17100.0,42.6341,42.6806,42.6061,42.6713,17100.0
2013-08-20 14:30:00,45.8,45.8,45.72,45.74,30300.0,42.6713,42.6713,42.5968,42.6154,30300.0
2013-08-20 15:00:00,45.74,45.82,45.73,45.8,44000.0,42.6154,42.69,42.6061,42.6713,44000.0
2013-08-20 15:30:00,45.8,45.83,45.7,45.76,173400.0,42.6713,42.6993,42.5782,42.6341,173400.0
2013-08-21 09:30:00,45.64,45.7,45.57,45.61,36200.0,42.5223,42.5782,42.457,42.4943,36200.0
2013-08-21 10:00:00,45.61,45.73,45.52,45.6,61100.0,42.4943,42.6061,42.4105,42.485,61100.0
2013-08-21 10:30:00,45.61,45.66,45.52,45.63,37400.0,42.4943,42.5409,42.4105,42.5129,37400.0
2013-08-21 11:00:00,45.62,45.66,45.57,45.57,37900.0,42.5036,42.5409,42.457,42.457,37900.0
2013-08-21 11:30:00,45.56,45.65,45.51,45.58,19900.0,42.4477,42.5316,42.4011,42.4664,19900.0
2013-08-21 12:00:00,45.59,45.65,45.57,45.62,12000.0,42.4757,42.5316,42.457,42.5036,12000.0
2013-08-21 12:30:00,45.62,45.66,45.59,45.63,25700.0,42.5036,42.5409,42.4757,42.5129,25700.0
2013-08-21 13:00:00,45.62,45.64,45.6,45.61,17800.0,42.5036,42.5223,42.485,42.4943,17800.0
2013-08-21 13:30:00,45.6,45.64,45.48,45.62,93000.0,42.485,42.5223,42.3732,42.5036,93000.0
2013-08-21 14:00:00,45.61,45.62,45.34,45.57,51300.0,42.4943,42.5036,42.2428,42.457,51300.0
2013-08-21 14:30:00,45.58,45.89,45.58,45.79,39400.0,42.4664,42.7552,42.4664,42.662,39400.0
2013-08-21 15:00:00,45.8,45.82,45.72,45.75,43400.0,42.6713,42.69,42.5968,42.6247,43400.0
2013-08-21 15:30:00,45.75,45.81,45.53,45.56,312700.0,42.6247,42.6806,42.4198,42.4477,312700.0
2013-08-22 09:30:00,45.63,45.87,45.62,45.82,33200.0,42.5129,42.7365,42.5036,42.69,33200.0
2013-08-22 10:00:00,45.84,46.04,45.81,46.03,18000.0,42.7086,42.8949,42.6806,42.8856,18000.0
2013-08-22 10:30:00,46.06,46.06,45.93,45.95,16000.0,42.9136,42.9136,42.7924,42.8111,16000.0
2013-08-22 11:00:00,45.97,45.99,45.8,45.81,13200.0,42.8297,42.8484,42.6713,42.6806,13200.0
2013-08-22 11:30:00,45.81,45.87,45.75,45.8,34600.0,42.6806,42.7365,42.6247,42.6713,34600.0
2013-08-22 12:00:00,45.81,45.83,45.75,45.75,34600.0,42.6806,42.6993,42.6247,42.6247,34600.0
2013-08-22 12:30:00,45.75,45.79,45.67,45.68,7000.0,42.6247,42.662,42.5502,42.5595,7000.0
2013-08-22 13:00:00,45.68,45.77,45.68,45.76,1100.0,42.5595,42.6434,42.5595,42.6341,1100.0
2013-08-22 13:30:00,45.74,45.78,45.72,45.76,7500.0,42.6154,42.6527,42.5968,42.6341,7500.0
2013-08-22 14:00:00,45.78,45.82,45.72,45.79,11700.0,42.6527,42.69,42.5968,42.662,11700.0
2013-08-22 14:30:00,45.77,45.83,45.74,45.74,20400.0,42.6434,42.6993,42.6154,42.6154,20400.0
2013-08-22 15:00:00,45.74,45.84,45.7,45.83,26700.0,42.6154,42.7086,42.5782,42.6993,26700.0
2013-08-22 15:30:00,45.84,45.95,45.81,45.92,117000.0,42.7086,42.8111,42.6806,42.7831,117000.0
2013-08-23 09:30:00,45.97,46.09,45.69,45.75,9600.0,42.8297,42.9415,42.5688,42.6247,9600.0
2013-08-23 10:00:00,45.75,45.92,45.65,45.87,70500.0,42.6247,42.7831,42.5316,42.7365,70500.0
2013-08-23 10:30:00,45.85,46.04,45.83,46.01,22000.0,42.7179,42.8949,42.6993,42.867,22000.0
2013-08-23 11:00:00,46.0,46.04,45.88,45.89,12300.0,42.8577,42.8949,42.7459,42.7552,12300.0
2013-08-23 11:30:00,45.9,45.93,45.78,45.78,14400.0,42.7645,42.7924,42.6527,42.6527,14400.0
2013-08-23 12:00:00,45.79,45.85,45.79,45.83,18400.0,42.662,42.7179,42.662,42.6993,18400.0
2013-08-23 12:30:00,45.83,45.88,45.81,45.86,32200.0,42.6993,42.7459,42.6806,42.7272,32200.0
2013-08-23 13:00:00,45.86,45.86,45.82,45.83,8900.0,42.7272,42.7272,42.69,42.6993,8900.0
2013-08-23 13:30:00,45.83,45.91,45.83,45.9,23000.0,42.6993,42.7738,42.6993,42.7645,23000.0
2013-08-23 14:00:00,45.9,45.9,45.83,45.83,24900.0,42.7645,42.7645,42.6993,42.6993,24900.0
2013-08-23 14:30:00,45.84,45.89,45.82,45.88,27900.0,42.7086,42.7552,42.69,42.7459,27900.0
2013-08-23 15:00:00,45.88,45.88,45.82,45.86,42800.0,42.7459,42.7459,42.69,42.7272,42800.0
2013-08-23 15:30:00,45.86,45.97,45.83,45.94,93700.0,42.7272,42.8297,42.6993,42.8018,93700.0
2013-08-26 09:30:00,45.95,45.97,45.79,45.85,29400.0,42.8111,42.8297,42.662,42.7179,29400.0
2013-08-26 10:00:00,45.85,46.03,45.85,46.0,17400.0,42.7179,42.8856,42.7179,42.8577,17400.0
2013-08-26 10:30:00,46.0,46.11,45.95,46.1,127800.0,42.8577,42.9602,42.8111,42.9508,127800.0
2013-08-26 11:00:00,46.1,46.15,46.08,46.09,27500.0,42.9508,42.9974,42.9322,42.9415,27500.0
2013-08-26 11:30:00,46.09,46.15,46.06,46.11,35000.0,42.9415,42.9974,42.9136,42.9602,35000.0
2013-08-26 12:00:00,46.11,46.15,46.03,46.05,22200.0,42.9602,42.9974,42.8856,42.9043,22200.0
2013-08-26 12:30:00,46.04,46.1,46.03,46.08,26100.0,42.8949,42.9508,42.8856,42.9322,26100.0
2013-08-26 13:00:00,46.08,46.09,46.04,46.05,20500.0,42.9322,42.9415,42.8949,42.9043,20500.0
2013-08-26 13:30:00,46.04,46.08,45.98,46.04,35400.0,42.8949,42.9322,42.839,42.8949,35400.0
2013-08-26 14:00:00,46.03,46.05,46.0,46.0,43300.0,42.8856,42.9043,42.8577,42.8577,43300.0
2013-08-26 14:30:00,46.01,46.05,45.98,46.05,13100.0,42.867,42.9043,42.839,42.9043,13100.0
2013-08-26 15:00:00,46.05,46.08,45.81,45.91,47700.0,42.9043,42.9322,42.6806,42.7738,47700.0
2013-08-26 15:30:00,45.9,45.96,45.8,45.86,322400.0,42.7645,42.8204,42.6713,42.7272,322400.0
2013-08-27 09:30:00,45.42,45.56,45.39,45.51,47100.0,42.3173,42.4477,42.2893,42.4011,47100.0
2013-08-27 10:00:00,45.51,45.56,45.3,45.34,35000.0,42.4011,42.4477,42.2055,42.2428,35000.0
2013-08-27 10:30:00,45.36,45.5,45.36,45.49,20700.0,42.2614,42.3918,42.2614,42.3825,20700.0
2013-08-27 11:00:00,45.51,45.52,45.41,45.41,22200.0,42.4011,42.4105,42.308,42.308,22200.0
2013-08-27 11:30:00,45.41,45.42,45.28,45.34,78400.0,42.308,42.3173,42.1869,42.2428,78400.0
2013-08-27 12:00:00,45.35,45.35,45.24,45.26,29700.0,42.2521,42.2521,42.1496,42.1682,29700.0
2013-08-27 12:30:00,45.26,45.34,45.24,45.26,18900.0,42.1682,42.2428,42.1496,42.1682,18900.0
2013-08-27 13:00:00,45.26,45.28,45.16,45.18,14100.0,42.1682,42.1869,42.075,42.0937,14100.0
2013-08-27 13:30:00,45.17,45.27,45.17,45.22,15400.0,42.0844,42.1775,42.0844,42.131,15400.0
2013-08-27 14:00:00,45.21,45.23,45.0,45.06,40800.0,42.1216,42.1403,41.926,41.9819,40800.0
2013-08-27 14:30:00,45.06,45.11,44.97,45.05,38700.0,41.9819,42.0285,41.898,41.9726,38700.0
2013-08-27 15:00:00,45.07,45.15,45.03,45.11,51700.0,41.9912,42.0657,41.9539,42.0285,51700.0
2013-08-27 15:30:00,45.1,45.16,45.03,45.08,207100.0,42.0191,42.075,41.9539,42.0005,207100.0
2013-08-28 09:30:00,45.05,45.16,44.91,45.0,37300.0,42.0308,42.1335,41.9002,41.9842,37300.0
2013-08-28 10:00:00,45.01,45.04,44.93,45.0,27300.0,41.9935,42.0215,41.9189,41.9842,27300.0
2013-08-28 10:30:00,45.01,45.09,44.98,45.05,34500.0,41.9935,42.0682,41.9655,42.0308,34500.0
2013-08-28 11:00:00,45.03,45.18,45.03,45.09,35200.0,42.0122,42.1521,42.0122,42.0682,35200.0
2013-08-28 11:30:00,45.09,45.22,45.07,45.22,37600.0,42.0682,42.1895,42.0495,42.1895,37600.0
2013-08-28 12:00:00,45.22,45.29,45.16,45.29,29300.0,42.1895,42.2548,42.1335,42.2548,29300.0
2013-08-28 12:30:00,45.29,45.31,45.21,45.22,20500.0,42.2548,42.2734,42.1801,42.1895,20500.0
2013-08-28 13:00:00,45.24,45.25,45.1,45.17,53600.0,42.2081,42.2174,42.0775,42.1428,53600.0
2013-08-28 13:30:00,45.16,45.25,45.14,45.24,47500.0,42.1335,42.2174,42.1148,42.2081,47500.0
2013-08-28 14:00:00,45.25,45.26,45.15,45.19,60900.0,42.2174,42.2268,42.1241,42.1615,60900.0
2013-08-28 14:30:00,45.19,45.19,45.08,45.09,57000.0,42.1615,42.1615,42.0588,42.0682,57000.0
2013-08-28 15:00:00,45.09,45.17,45.08,45.12,36800.0,42.0682,42.1428,42.0588,42.0962,36800.0
2013-08-28 15:30:00,45.13,45.15,45.0,45.03,104800.0,42.1055,42.1241,41.9842,42.0122,104800.0
2013-08-29 09:30:00,45.0,45.12,44.84,44.92,51500.0,41.9842,42.0962,41.8349,41.9096,51500.0
2013-08-29 10:00:00,44.95,44.97,44.73,44.75,75600.0,41.9375,41.9562,41.7323,41.751,75600.0
2013-08-29 10:30:00,44.74,44.78,44.65,44.72,123000.0,41.7416,41.7789,41.6577,41.723,123000.0
2013-08-29 11:00:00,44.73,44.76,44.61,44.7,59400.0,41.7323,41.7603,41.6203,41.7043,59400.0
2013-08-29 11:30:00,44.69,44.7,44.53,44.57,45500.0,41.695,41.7043,41.5457,41.583,45500.0
2013-08-29 12:00:00,44.57,44.64,44.47,44.49,72000.0,41.583,41.6483,41.4897,41.5084,72000.0
2013-08-29 12:30:00,44.5,44.56,44.47,44.55,25400.0,41.5177,41.5737,41.4897,41.5644,25400.0
2013-08-29 13:00:00,44.56,44.6,44.5,44.51,34200.0,41.5737,41.611,41.5177,41.527,34200.0
2013-08-29 13:30:00,44.52,44.54,44.47,44.54,34100.0,41.5364,41.555,41.4897,41.555,34100.0
2013-08-29 14:00:00,44.53,44.61,44.52,44.6,26400.0,41.5457,41.6203,41.5364,41.611,26400.0
2013-08-29 14:30:00,44.58,44.64,44.58,44.63,31700.0,41.5923,41.6483,41.5923,41.639,31700.0
2013-08-29 15:00:00,44.63,44.63,44.47,44.49,45000.0,41.639,41.639,41.4897,41.5084,45000.0
2013-08-29 15:30:00,44.49,44.61,44.45,44.59,115800.0,41.5084,41.6203,41.4711,41.6017,115800.0
2013-08-30 09:30:00,44.6,44.68,44.38,44.49,31300.0,41.611,41.6856,41.4057,41.5084,31300.0
2013-08-30 10:00:00,44.46,44.48,44.32,44.4,24200.0,41.4804,41.499,41.3498,41.4244,24200.0
2013-08-30 10:30:00,44.4,44.47,44.26,44.28,27200.0,41.4244,41.4897,41.2938,41.3124,27200.0
2013-08-30 11:00:00,44.28,44.38,44.23,44.32,23100.0,41.3124,41.4057,41.2658,41.3498,23100.0
2013-08-30 11:30:00,44.3,44.36,44.24,44.27,27300.0,41.3311,41.3871,41.2751,41.3031,27300.0
2013-08-30 12:00:00,44.28,44.39,44.28,44.38,21900.0,41.3124,41.4151,41.3124,41.4057,21900.0
2013-08-30 12:30:00,44.38,44.44,44.35,44.43,24200.0,41.4057,41.4617,41.3778,41.4524,24200.0
2013-08-30 13:00:00,44.43,44.53,44.3,44.48,53500.0,41.4524,41.5457,41.3311,41.499,53500.0
2013-08-30 13:30:00,44.48,44.51,44.41,44.41,34400.0,41.499,41.527,41.4337,41.4337,34400.0
2013-08-30 14:00:00,44.4,44.43,44.37,44.42,28200.0,41.4244,41.4524,41.3964,41.4431,28200.0
2013-08-30 14:30:00,44.42,44.52,44.42,44.49,28600.0,41.4431,41.5364,41.4431,41.5084,28600.0
2013-08-30 15:00:00,44.48,44.52,44.43,44.45,37900.0,41.499,41.5364,41.4524,41.4711,37900.0
2013-08-30 15:30:00,44.44,44.49,44.3,44.45,199300.0,41.4617,41.5084,41.3311,41.4711,199300.0
2013-09-03 09:30:00,44.93,45.12,44.8,44.82,34700.0,41.9189,42.0962,41.7976,41.8163,34700.0
2013-09-03 10:00:00,44.86,44.86,44.61,44.61,24000.0,41.8536,41.8536,41.6203,41.6203,24000.0
2013-09-03 10:30:00,44.63,44.76,44.63,44.66,25100.0,41.639,41.7603,41.639,41.667,25100.0
2013-09-03 11:00:00,44.67,44.68,44.45,44.45,29200.0,41.6763,41.6856,41.4711,41.4711,29200.0
2013-09-03 11:30:00,44.44,44.53,44.43,44.45,21300.0,41.4617,41.5457,41.4524,41.4711,21300.0
2013-09-03 12:00:00,44.45,44.49,44.38,44.42,21300.0,41.4711,41.5084,41.4057,41.4431,21300.0
2013-09-03 12:30:00,44.42,44.43,44.26,44.31,29900.0,41.4431,41.4524,41.2938,41.3404,29900.0
2013-09-03 13:00:00,44.3,44.33,44.25,44.31,19100.0,41.3311,41.3591,41.2845,41.3404,19100.0
2013-09-03 13:30:00,44.31,44.31,44.17,44.2,29300.0,41.3404,41.3404,41.2098,41.2378,29300.0
2013-09-03 14:00:00,44.21,44.32,44.15,44.2,26700.0,41.2471,41.3498,41.1912,41.2378,26700.0
2013-09-03 14:30:00,44.22,44.24,44.09,44.23,31700.0,41.2565,41.2751,41.1352,41.2658,31700.0
2013-09-03 15:00:00,44.23,44.35,44.23,44.35,56800.0,41.2658,41.3778,41.2658,41.3778,56800.0
2013-09-03 15:30:00,44.35,44.54,44.35,44.53,200700.0,41.3778,41.555,41.3778,41.5457,200700.0
2013-09-04 09:30:00,44.76,45.04,44.7,44.93,92800.0,41.7603,42.0215,41.7043,41.9189,92800.0
2013-09-04 10:00:00,44.93,45.13,44.93,45.07,112700.0,41.9189,42.1055,41.9189,42.0495,112700.0
2013-09-04 10:30:00,45.08,45.1,44.96,44.97,75500.0,42.0588,42.0775,41.9469,41.9562,75500.0
2013-09-04 11:00:00,44.97,45.01,44.91,44.95,28400.0,41.9562,41.9935,41.9002,41.9375,28400.0
2013-09-04 11:30:00,44.93,45.04,44.92,44.98,42900.0,41.9189,42.0215,41.9096,41.9655,42900.0
2013-09-04 12:00:00,45.0,45.0,44.92,44.92,14500.0,41.9842,41.9842,41.9096,41.9096,14500.0
2013-09-04 12:30:00,44.91,44.93,44.81,44.82,18200.0,41.9002,41.9189,41.8069,41.8163,18200.0
2013-09-04 13:00:00,44.82,44.89,44.8,44.89,21900.0,41.8163,41.8816,41.7976,41.8816,21900.0
2013-09-04 13:30:00,44.87,44.92,44.86,44.92,36100.0,41.8629,41.9096,41.8536,41.9096,36100.0
2013-09-04 14:00:00,44.92,44.96,44.9,44.92,22900.0,41.9096,41.9469,41.8909,41.9096,22900.0
2013-09-04 14:30:00,44.91,45.05,44.87,45.03,57400.0,41.9002,42.0308,41.8629,42.0122,57400.0
2013-09-04 15:00:00,45.01,45.06,44.91,45.03,85600.0,41.9935,42.0402,41.9002,42.0122,85600.0
2013-09-04 15:30:00,45.03,45.03,44.93,45.0,212500.0,42.0122,42.0122,41.9189,41.9842,212500.0
2013-09-05 09:30:00,44.94,45.02,44.35,45.01,80200.0,41.9282,42.0029,41.3778,41.9935,80200.0
2013-09-05 10:00:00,45.01,45.02,44.9,44.95,61900.0,41.9935,42.0029,41.8909,41.9375,61900.0
2013-09-05 10:30:00,44.96,44.96,44.82,44.85,31200.0,41.9469,41.9469,41.8163,41.8442,31200.0
2013-09-05 11:00:00,44.86,44.95,44.86,44.92,34800.0,41.8536,41.9375,41.8536,41.9096,34800.0
2013-09-05 11:30:00,44.92,44.97,44.88,44.94,37100.0,41.9096,41.9562,41.8722,41.9282,37100.0
2013-09-05 12:00:00,44.95,44.95,44.91,44.92,21100.0,41.9375,41.9375,41.9002,41.9096,21100.0
2013-09-05 12:30:00,44.92,44.95,44.91,44.95,23700.0,41.9096,41.9375,41.9002,41.9375,23700.0
2013-09-05 13:00:00,44.95,44.95,44.89,44.92,27600.0,41.9375,41.9375,41.8816,41.9096,27600.0
2013-09-05 13:30:00,44.92,44.99,44.89,44.92,54200.0,41.9096,41.9749,41.8816,41.9096,54200.0
2013-09-05 14:00:00,44.92,44.93,44.89,44.9,35300.0,41.9096,41.9189,41.8816,41.8909,35300.0
2013-09-05 14:30:00,44.9,44.95,44.8,44.84,63900.0,41.8909,41.9375,41.7976,41.8349,63900.0
2013-09-05 15:00:00,44.85,44.85,44.81,44.82,44200.0,41.8442,41.8442,41.8069,41.8163,44200.0
2013-09-05 15:30:00,44.82,44.82,44.72,44.8,230200.0,41.8163,41.8163,41.723,41.7976,230200.0
2013-09-06 09:30:00,45.0,45.0,44.41,44.53,67000.0,41.9842,41.9842,41.4337,41.5457,67000.0
2013-09-06 10:00:00,44.52,44.6,44.33,44.54,59100.0,41.5364,41.611,41.3591,41.555,59100.0
2013-09-06 10:30:00,44.55,44.76,44.53,44.75,39600.0,41.5644,41.7603,41.5457,41.751,39600.0
2013-09-06 11:00:00,44.75,44.82,44.74,44.8,50100.0,41.751,41.8163,41.7416,41.7976,50100.0
2013-09-06 11:30:00,44.82,44.84,44.76,44.82,61400.0,41.8163,41.8349,41.7603,41.8163,61400.0
2013-09-06 12:00:00,44.81,44.89,44.79,44.85,30400.0,41.8069,41.8816,41.7883,41.8442,30400.0
2013-09-06 12:30:00,44.86,44.86,44.78,44.8,18300.0,41.8536,41.8536,41.7789,41.7976,18300.0
2013-09-06 13:00:00,44.8,44.84,44.74,44.79,53900.0,41.7976,41.8349,41.7416,41.7883,53900.0
2013-09-06 13:30:00,44.77,44.87,44.75,44.76,50000.0,41.7696,41.8629,41.751,41.7603,50000.0
2013-09-06 14:00:00,44.76,44.88,44.73,44.86,88900.0,41.7603,41.8722,41.7323,41.8536,88900.0
2013-09-06 14:30:00,44.86,44.94,44.86,44.91,114100.0,41.8536,41.9282,41.8536,41.9002,114100.0
2013-09-06 15:00:00,44.91,44.94,44.71,44.82,102600.0,41.9002,41.9282,41.7136,41.8163,102600.0
2013-09-06 15:30:00,44.82,44.83,44.66,44.68,141300.0,41.8163,41.8256,41.667,41.6856,141300.0
2013-09-09 09:30:00,44.86,44.99,44.81,44.95,38900.0,41.8536,41.9749,41.8069,41.9375,38900.0
2013-09-09 10:00:00,44.95,45.03,44.93,44.93,34700.0,41.9375,42.0122,41.9189,41.9189,34700.0
2013-09-09 10:30:00,44.92,45.04,44.92,45.0,24100.0,41.9096,42.0215,41.9096,41.9842,24100.0
2013-09-09 11:00:00,45.0,45.03,44.97,45.0,34500.0,41.9842,42.0122,41.9562,41.9842,34500.0
2013-09-09 11:30:00,45.01,45.04,45.0,45.02,46300.0,41.9935,42.0215,41.9842,42.0029,46300.0
2013-09-09 12:00:00,45.02,45.15,45.01,45.15,28100.0,42.0029,42.1241,41.9935,42.1241,28100.0
2013-09-09 12:30:00,45.15,45.17,45.15,45.17,11500.0,42.1241,42.1428,42.1241,42.1428,11500.0
2013-09-09 13:00:00,45.17,45.22,45.15,45.19,18300.0,42.1428,42.1895,42.1241,42.1615,18300.0
2013-09-09 13:30:00,45.2,45.3,45.18,45.3,26700.0,42.1708,42.2641,42.1521,42.2641,26700.0
2013-09-09 14:00:00,45.3,45.41,45.29,45.36,28100.0,42.2641,42.3667,42.2548,42.3201,28100.0
2013-09-09 14:30:00,45.36,45.41,45.35,45.36,37400.0,42.3201,42.3667,42.3107,42.3201,37400.0
2013-09-09 15:00:00,45.36,45.41,45.34,45.37,50200.0,42.3201,42.3667,42.3014,42.3294,50200.0
2013-09-09 15:30:00,45.37,45.48,45.35,45.48,102900.0,42.3294,42.432,42.3107,42.432,102900.0
2013-09-10 09:30:00,45.76,45.79,45.54,45.62,41200.0,42.6933,42.7213,42.488,42.5626,41200.0
2013-09-10 10:00:00,45.62,45.81,45.61,45.77,32400.0,42.5626,42.7399,42.5533,42.7026,32400.0
2013-09-10 10:30:00,45.8,45.81,45.75,45.77,18600.0,42.7306,42.7399,42.6839,42.7026,18600.0
2013-09-10 11:00:00,45.77,45.81,45.75,45.77,18700.0,42.7026,42.7399,42.6839,42.7026,18700.0
2013-09-10 11:30:00,45.75,45.75,45.65,45.72,15300.0,42.6839,42.6839,42.5906,42.6559,15300.0
2013-09-10 12:00:00,45.72,45.84,45.72,45.77,29000.0,42.6559,42.7679,42.6559,42.7026,29000.0
2013-09-10 12:30:00,45.77,45.78,45.72,45.78,15400.0,42.7026,42.7119,42.6559,42.7119,15400.0
2013-09-10 13:00:00,45.76,45.78,45.7,45.76,18000.0,42.6933,42.7119,42.6373,42.6933,18000.0
2013-09-10 13:30:00,45.75,45.78,45.63,45.63,32600.0,42.6839,42.7119,42.572,42.572,32600.0
2013-09-10 14:00:00,45.63,45.63,45.46,45.55,80400.0,42.572,42.572,42.4134,42.4973,80400.0
2013-09-10 14:30:00,45.56,45.62,45.56,45.6,23000.0,42.5067,42.5626,42.5067,42.544,23000.0
2013-09-10 15:00:00,45.6,45.6,45.43,45.5,93100.0,42.544,42.544,42.3854,42.4507,93100.0
2013-09-10 15:30:00,45.5,45.73,45.49,45.73,158600.0,42.4507,42.6653,42.4414,42.6653,158600.0
2013-09-11 09:30:00,45.75,45.93,45.73,45.77,23900.0,42.6839,42.8519,42.6653,42.7026,23900.0
2013-09-11 10:00:00,45.77,45.84,45.75,45.78,27300.0,42.7026,42.7679,42.6839,42.7119,27300.0
2013-09-11 10:30:00,45.79,45.84,45.76,45.81,9700.0,42.7213,42.7679,42.6933,42.7399,9700.0
2013-09-11 11:00:00,45.82,45.88,45.8,45.84,20300.0,42.7492,42.8052,42.7306,42.7679,20300.0
2013-09-11 11:30:00,45.84,46.0,45.84,45.99,24400.0,42.7679,42.9172,42.7679,42.9078,24400.0
2013-09-11 12:00:00,45.98,45.99,45.89,45.93,34100.0,42.8985,42.9078,42.8146,42.8519,34100.0
2013-09-11 12:30:00,45.93,45.93,45.86,45.89,26800.0,42.8519,42.8519,42.7866,42.8146,26800.0
2013-09-11 13:00:00,45.89,45.97,45.88,45.96,21800.0,42.8146,42.8892,42.8052,42.8799,21800.0
2013-09-11 13:30:00,45.96,46.05,45.96,45.99,25700.0,42.8799,42.9638,42.8799,42.9078,25700.0
2013-09-11 14:00:00,46.0,46.04,46.0,46.02,22800.0,42.9172,42.9545,42.9172,42.9358,22800.0
2013-09-11 14:30:00,46.02,46.04,45.92,45.94,26500.0,42.9358,42.9545,42.8425,42.8612,26500.0
2013-09-11 15:00:00,45.94,46.02,45.92,45.99,53500.0,42.8612,42.9358,42.8425,42.9078,53500.0
2013-09-11 15:30:00,45.99,46.11,45.94,46.11,157400.0,42.9078,43.0198,42.8612,43.0198,157400.0
2013-09-12 09:30:00,46.07,46.12,45.98,46.06,16400.0,42.9825,43.0291,42.8985,42.9732,16400.0
2013-09-12 10:00:00,46.04,46.05,45.94,45.99,12500.0,42.9545,42.9638,42.8612,42.9078,12500.0
2013-09-12 10:30:00,46.0,46.02,45.87,45.87,20400.0,42.9172,42.9358,42.7959,42.7959,20400.0
2013-09-12 11:00:00,45.88,45.9,45.83,45.85,13800.0,42.8052,42.8239,42.7586,42.7772,13800.0
2013-09-12 11:30:00,45.85,45.94,45.85,45.93,51200.0,42.7772,42.8612,42.7772,42.8519,51200.0
2013-09-12 12:00:00,45.93,45.93,45.88,45.92,31800.0,42.8519,42.8519,42.8052,42.8425,31800.0
2013-09-12 12:30:00,45.92,46.02,45.92,46.01,18000.0,42.8425,42.9358,42.8425,42.9265,18000.0
2013-09-12 13:00:00,46.0,46.07,45.97,46.05,16900.0,42.9172,42.9825,42.8892,42.9638,16900.0
2013-09-12 13:30:00,46.06,46.06,46.03,46.06,12600.0,42.9732,42.9732,42.9452,42.9732,12600.0
2013-09-12 14:00:00,46.06,46.1,46.05,46.1,29300.0,42.9732,43.0105,42.9638,43.0105,29300.0
2013-09-12 14:30:00,46.09,46.11,46.02,46.11,30200.0,43.0011,43.0198,42.9358,43.0198,30200.0
2013-09-12 15:00:00,46.11,46.11,46.02,46.08,42200.0,43.0198,43.0198,42.9358,42.9918,42200.0
2013-09-12 15:30:00,46.07,46.08,45.96,46.02,154300.0,42.9825,42.9918,42.8799,42.9358,154300.0
2013-09-13 09:30:00,46.16,46.31,46.04,46.05,47700.0,43.0665,43.2064,42.9545,42.9638,47700.0
2013-09-13 10:00:00,46.09,46.09,45.95,46.04,31100.0,43.0011,43.0011,42.8705,42.9545,31100.0
2013-09-13 10:30:00,46.03,46.16,46.03,46.15,30300.0,42.9452,43.0665,42.9452,43.0571,30300.0
2013-09-13 11:00:00,46.15,46.2,46.12,46.2,23900.0,43.0571,43.1038,43.0291,43.1038,23900.0
2013-09-13 11:30:00,46.2,46.21,46.13,46.17,19300.0,43.1038,43.1131,43.0385,43.0758,19300.0
2013-09-13 12:00:00,46.16,46.18,46.11,46.12,20200.0,43.0665,43.0851,43.0198,43.0291,20200.0
2013-09-13 12:30:00,46.12,46.18,46.09,46.16,61700.0,43.0291,43.0851,43.0011,43.0665,61700.0
2013-09-13 13:00:00,46.15,46.3,46.15,46.29,71200.0,43.0571,43.1971,43.0571,43.1877,71200.0
2013-09-13 13:30:00,46.29,46.3,46.25,46.27,25500.0,43.1877,43.1971,43.1504,43.1691,25500.0
2013-09-13 14:00:00,46.27,46.32,46.26,46.29,37900.0,43.1691,43.2157,43.1598,43.1877,37900.0
2013-09-13 14:30:00,46.29,46.3,46.2,46.21,38200.0,43.1877,43.1971,43.1038,43.1131,38200.0
2013-09-13 15:00:00,46.22,46.22,46.16,46.2,51700.0,43.1224,43.1224,43.0665,43.1038,51700.0
2013-09-13 15:30:00,46.21,46.26,46.2,46.24,163500.0,43.1131,43.1598,43.1038,43.1411,163500.0
2013-09-16 09:30:00,46.8,46.89,46.46,46.68,70700.0,43.6636,43.7475,43.3464,43.5516,70700.0
2013-09-16 10:00:00,46.71,46.72,46.58,46.68,30000.0,43.5796,43.5889,43.4583,43.5516,30000.0
2013-09-16 10:30:00,46.67,46.68,46.54,46.56,35500.0,43.5423,43.5516,43.421,43.4396,35500.0
2013-09-16 11:00:00,46.56,46.64,46.52,46.64,31400.0,43.4396,43.5143,43.4023,43.5143,31400.0
2013-09-16 11:30:00,46.65,46.74,46.6,46.67,83800.0,43.5236,43.6076,43.477,43.5423,83800.0
2013-09-16 12:00:00,46.67,46.73,46.63,46.7,44300.0,43.5423,43.5983,43.505,43.5703,44300.0
2013-09-16 12:30:00,46.69,46.74,46.65,46.72,26800.0,43.5609,43.6076,43.5236,43.5889,26800.0
2013-09-16 13:00:00,46.73,46.78,46.73,46.78,30800.0,43.5983,43.6449,43.5983,43.6449,30800.0
2013-09-16 13:30:00,46.77,46.79,46.66,46.77,29500.0,43.6356,43.6542,43.5329,43.6356,29500.0
2013-09-16 14:00:00,46.77,46.77,46.7,46.76,35600.0,43.6356,43.6356,43.5703,43.6262,35600.0
2013-09-16 14:30:00,46.75,46.89,46.74,46.86,90800.0,43.6169,43.7475,43.6076,43.7195,90800.0
2013-09-16 15:00:00,46.85,46.95,46.85,46.92,68500.0,43.7102,43.8035,43.7102,43.7755,68500.0
2013-09-16 15:30:00,46.93,47.02,46.89,46.99,288000.0,43.7849,43.8688,43.7475,43.8408,288000.0
2013-09-17 09:30:00,47.13,47.14,46.93,47.08,81600.0,43.9714,43.9808,43.7849,43.9248,81600.0
2013-09-17 10:00:00,47.08,47.12,47.06,47.12,37500.0,43.9248,43.9621,43.9061,43.9621,37500.0
2013-09-17 10:30:00,47.12,47.18,47.09,47.17,40100.0,43.9621,44.0181,43.9341,44.0088,40100.0
2013-09-17 11:00:00,47.18,47.24,47.17,47.23,63900.0,44.0181,44.0741,44.0088,44.0647,63900.0
2013-09-17 11:30:00,47.22,47.23,47.17,47.17,35200.0,44.0554,44.0647,44.0088,44.0088,35200.0
2013-09-17 12:00:00,47.16,47.17,47.12,47.14,46000.0,43.9994,44.0088,43.9621,43.9808,46000.0
2013-09-17 12:30:00,47.15,47.2,47.13,47.2,39200.0,43.9901,44.0368,43.9714,44.0368,39200.0
2013-09-17 13:00:00,47.2,47.24,47.2,47.21,17800.0,44.0368,44.0741,44.0368,44.0461,17800.0
2013-09-17 13:30:00,47.22,47.23,47.17,47.18,27600.0,44.0554,44.0647,44.0088,44.0181,27600.0
2013-09-17 14:00:00,47.19,47.24,47.19,47.22,17900.0,44.0274,44.0741,44.0274,44.0554,17900.0
2013-09-17 14:30:00,47.22,47.28,47.22,47.28,25200.0,44.0554,44.1114,44.0554,44.1114,25200.0
2013-09-17 15:00:00,47.28,47.28,47.23,47.27,68500.0,44.1114,44.1114,44.0647,44.1021,68500.0
2013-09-17 15:30:00,47.27,47.32,47.24,47.31,152300.0,44.1021,44.1487,44.0741,44.1394,152300.0
2013-09-18 09:30:00,47.3,47.36,47.2,47.26,51100.0,44.1301,44.186,44.0368,44.0927,51100.0
2013-09-18 10:00:00,47.26,47.36,47.19,47.21,23200.0,44.0927,44.186,44.0274,44.0461,23200.0
2013-09-18 10:30:00,47.22,47.34,47.19,47.24,42500.0,44.0554,44.1674,44.0274,44.0741,42500.0
2013-09-18 11:00:00,47.24,47.24,47.15,47.19,51900.0,44.0741,44.0741,43.9901,44.0274,51900.0
2013-09-18 11:30:00,47.2,47.21,47.14,47.16,91000.0,44.0368,44.0461,43.9808,43.9994,91000.0
2013-09-18 12:00:00,47.16,47.16,47.09,47.09,33800.0,43.9994,43.9994,43.9341,43.9341,33800.0
2013-09-18 12:30:00,47.09,47.17,47.08,47.16,27500.0,43.9341,44.0088,43.9248,43.9994,27500.0
2013-09-18 13:00:00,47.16,47.16,47.14,47.15,45700.0,43.9994,43.9994,43.9808,43.9901,45700.0
2013-09-18 13:30:00,47.16,47.16,47.03,47.03,40800.0,43.9994,43.9994,43.8782,43.8782,40800.0
2013-09-18 14:00:00,47.04,47.53,47.03,47.38,240900.0,43.8875,44.3446,43.8782,44.2047,240900.0
2013-09-18 14:30:00,47.38,47.51,47.34,47.45,185900.0,44.2047,44.326,44.1674,44.27,185900.0
2013-09-18 15:00:00,47.5,47.55,47.41,47.42,128600.0,44.3167,44.3633,44.2327,44.242,128600.0
2013-09-18 15:30:00,47.44,47.48,47.33,47.39,257000.0,44.2607,44.298,44.158,44.214,257000.0
2013-09-19 09:30:00,47.57,47.7,47.48,47.65,34200.0,44.382,44.5032,44.298,44.4566,34200.0
2013-09-19 10:00:00,47.65,47.7,47.57,47.67,27100.0,44.4566,44.5032,44.382,44.4753,27100.0
2013-09-19 10:30:00,47.7,47.75,47.62,47.71,26800.0,44.5032,44.5499,44.4286,44.5126,26800.0
2013-09-19 11:00:00,47.71,47.71,47.56,47.61,24000.0,44.5126,44.5126,44.3726,44.4193,24000.0
2013-09-19 11:30:00,47.6,47.68,47.53,47.68,37600.0,44.41,44.4846,44.3446,44.4846,37600.0
2013-09-19 12:00:00,47.69,47.76,47.68,47.7,45500.0,44.4939,44.5592,44.4846,44.5032,45500.0
2013-09-19 12:30:00,47.7,47.75,47.7,47.74,25600.0,44.5032,44.5499,44.5032,44.5406,25600.0
2013-09-19 13:00:00,47.73,47.74,47.64,47.72,34400.0,44.5312,44.5406,44.4473,44.5219,34400.0
2013-09-19 13:30:00,47.71,47.72,47.64,47.68,32800.0,44.5126,44.5219,44.4473,44.4846,32800.0
2013-09-19 14:00:00,47.67,47.79,47.66,47.74,32500.0,44.4753,44.5872,44.4659,44.5406,32500.0
2013-09-19 14:30:00,47.74,47.78,47.72,47.76,42300.0,44.5406,44.5779,44.5219,44.5592,42300.0
2013-09-19 15:00:00,47.77,47.78,47.7,47.72,45600.0,44.5686,44.5779,44.5032,44.5219,45600.0
2013-09-19 15:30:00,47.72,47.75,47.58,47.61,209700.0,44.5219,44.5499,44.3913,44.4193,209700.0
2013-09-20 09:30:00,47.72,47.94,47.71,47.8,377000.0,44.5219,44.7272,44.5126,44.5965,377000.0
2013-09-20 10:00:00,47.8,47.84,47.52,47.52,54500.0,44.5965,44.6339,44.3353,44.3353,54500.0
2013-09-20 10:30:00,47.51,47.64,47.51,47.6,44800.0,44.326,44.4473,44.326,44.41,44800.0
2013-09-20 11:00:00,47.6,47.71,47.59,47.66,75300.0,44.41,44.5126,44.4006,44.4659,75300.0
2013-09-20 11:30:00,47.67,47.69,47.54,47.55,48300.0,44.4753,44.4939,44.354,44.3633,48300.0
2013-09-20 12:00:00,47.55,47.58,47.49,47.51,36000.0,44.3633,44.3913,44.3073,44.326,36000.0
2013-09-20 12:30:00,47.52,47.53,47.47,47.48,22600.0,44.3353,44.3446,44.2887,44.298,22600.0
2013-09-20 13:00:00,47.49,47.5,47.4,47.45,26900.0,44.3073,44.3167,44.2234,44.27,26900.0
2013-09-20 13:30:00,47.45,47.48,47.39,47.39,35700.0,44.27,44.298,44.214,44.214,35700.0
2013-09-20 14:00:00,47.37,47.42,47.35,47.4,19300.0,44.1954,44.242,44.1767,44.2234,19300.0
2013-09-20 14:30:00,47.41,47.46,47.36,47.45,38000.0,44.2327,44.2793,44.186,44.27,38000.0
2013-09-20 15:00:00,47.44,47.47,47.36,47.36,45200.0,44.2607,44.2887,44.186,44.186,45200.0
2013-09-20 15:30:00,47.36,47.46,47.31,47.43,241500.0,44.186,44.2793,44.1394,44.2513,241500.0
2013-09-23 09:30:00,47.15,47.35,47.14,47.28,44000.0,43.9901,44.1767,43.9808,44.1114,44000.0
2013-09-23 10:00:00,47.28,47.38,47.25,47.26,34700.0,44.1114,44.2047,44.0834,44.0927,34700.0
2013-09-23 10:30:00,47.23,47.31,47.13,47.15,37100.0,44.0647,44.1394,43.9714,43.9901,37100.0
2013-09-23 11:00:00,47.15,47.19,47.06,47.13,38000.0,43.9901,44.0274,43.9061,43.9714,38000.0
2013-09-23 11:30:00,47.13,47.15,47.06,47.09,28800.0,43.9714,43.9901,43.9061,43.9341,28800.0
2013-09-23 12:00:00,47.09,47.15,47.08,47.11,24700.0,43.9341,43.9901,43.9248,43.9528,24700.0
2013-09-23 12:30:00,47.12,47.14,47.09,47.14,25100.0,43.9621,43.9808,43.9341,43.9808,25100.0
2013-09-23 13:00:00,47.14,47.16,47.08,47.14,24900.0,43.9808,43.9994,43.9248,43.9808,24900.0
2013-09-23 13:30:00,47.14,47.2,47.11,47.18,25700.0,43.9808,44.0368,43.9528,44.0181,25700.0
2013-09-23 14:00:00,47.18,47.2,47.09,47.1,22300.0,44.0181,44.0368,43.9341,43.9435,22300.0
2013-09-23 14:30:00,47.1,47.17,47.1,47.15,26800.0,43.9435,44.0088,43.9435,43.9901,26800.0
2013-09-23 15:00:00,47.16,47.16,47.06,47.07,44800.0,43.9994,43.9994,43.9061,43.9155,44800.0
2013-09-23 15:30:00,47.07,47.15,47.04,47.1,206500.0,43.9155,43.9901,43.8875,43.9435,206500.0
2013-09-24 09:30:00,47.14,47.42,47.14,47.24,44300.0,43.9808,44.242,43.9808,44.0741,44300.0
2013-09-24 10:00:00,47.24,47.28,47.11,47.19,53700.0,44.0741,44.1114,43.9528,44.0274,53700.0
2013-09-24 10:30:00,47.2,47.23,47.13,47.16,51500.0,44.0368,44.0647,43.9714,43.9994,51500.0
2013-09-24 11:00:00,47.17,47.22,47.15,47.2,38800.0,44.0088,44.0554,43.9901,44.0368,38800.0
2013-09-24 11:30:00,47.21,47.3,47.21,47.29,22900.0,44.0461,44.1301,44.0461,44.1207,22900.0
2013-09-24 12:00:00,47.29,47.31,47.22,47.3,20100.0,44.1207,44.1394,44.0554,44.1301,20100.0
2013-09-24 12:30:00,47.3,47.38,47.3,47.37,15800.0,44.1301,44.2047,44.1301,44.1954,15800.0
2013-09-24 13:00:00,47.37,47.44,47.36,47.44,16200.0,44.1954,44.2607,44.186,44.2607,16200.0
2013-09-24 13:30:00,47.43,47.48,47.41,47.46,23900.0,44.2513,44.298,44.2327,44.2793,23900.0
2013-09-24 14:00:00,47.46,47.48,47.35,47.38,32500.0,44.2793,44.298,44.1767,44.2047,32500.0
2013-09-24 14:30:00,47.37,47.43,47.37,47.39,24300.0,44.1954,44.2513,44.1954,44.214,24300.0
2013-09-24 15:00:00,47.38,47.38,47.29,47.29,29400.0,44.2047,44.2047,44.1207,44.1207,29400.0
2013-09-24 15:30:00,47.28,47.28,47.11,47.17,108000.0,44.1114,44.1114,43.9528,44.0088,108000.0
2013-09-25 09:30:00,47.16,47.31,47.08,47.19,47700.0,43.9994,44.1394,43.9248,44.0274,47700.0
2013-09-25 10:00:00,47.19,47.24,47.14,47.23,35600.0,44.0274,44.0741,43.9808,44.0647,35600.0
2013-09-25 10:30:00,47.22,47.26,47.16,47.21,29700.0,44.0554,44.0927,43.9994,44.0461,29700.0
2013-09-25 11:00:00,47.23,47.27,47.18,47.25,29000.0,44.0647,44.1021,44.0181,44.0834,29000.0
2013-09-25 11:30:00,47.25,47.26,47.24,47.25,39800.0,44.0834,44.0927,44.0741,44.0834,39800.0
2013-09-25 12:00:00,47.25,47.26,47.12,47.16,49400.0,44.0834,44.0927,43.9621,43.9994,49400.0
2013-09-25 12:30:00,47.16,47.2,47.13,47.2,27800.0,43.9994,44.0368,43.9714,44.0368,27800.0
2013-09-25 13:00:00,47.21,47.26,47.21,47.25,30800.0,44.0461,44.0927,44.0461,44.0834,30800.0
2013-09-25 13:30:00,47.24,47.26,47.16,47.2,29700.0,44.0741,44.0927,43.9994,44.0368,29700.0
2013-09-25 14:00:00,47.2,47.22,47.12,47.18,32000.0,44.0368,44.0554,43.9621,44.0181,32000.0
2013-09-25 14:30:00,47.17,47.18,47.12,47.13,38600.0,44.0088,44.0181,43.9621,43.9714,38600.0
2013-09-25 15:00:00,47.13,47.18,47.12,47.13,75700.0,43.9714,44.0181,43.9621,43.9714,75700.0
2013-09-25 15:30:00,47.13,47.18,47.11,47.15,133200.0,43.9714,44.0181,43.9528,43.9901,133200.0
2013-09-26 09:30:00,47.2,47.49,47.15,47.36,36900.0,44.0368,44.3073,43.9901,44.186,36900.0
2013-09-26 10:00:00,47.38,47.45,47.29,47.32,27400.0,44.2047,44.27,44.1207,44.1487,27400.0
2013-09-26 10:30:00,47.32,47.35,47.18,47.23,27300.0,44.1487,44.1767,44.0181,44.0647,27300.0
2013-09-26 11:00:00,47.23,47.26,47.19,47.25,20400.0,44.0647,44.0927,44.0274,44.0834,20400.0
2013-09-26 11:30:00,47.25,47.31,47.19,47.28,21900.0,44.0834,44.1394,44.0274,44.1114,21900.0
2013-09-26 12:00:00,47.28,47.28,47.23,47.26,16700.0,44.1114,44.1114,44.0647,44.0927,16700.0
2013-09-26 12:30:00,47.26,47.34,47.26,47.3,13600.0,44.0927,44.1674,44.0927,44.1301,13600.0
2013-09-26 13:00:00,47.3,47.34,47.29,47.33,15100.0,44.1301,44.1674,44.1207,44.158,15100.0
2013-09-26 13:30:00,47.32,47.33,47.2,47.28,18400.0,44.1487,44.158,44.0368,44.1114,18400.0
2013-09-26 14:00:00,47.27,47.28,47.13,47.17,18800.0,44.1021,44.1114,43.9714,44.0088,18800.0
2013-09-26 14:30:00,47.18,47.18,47.1,47.15,27700.0,44.0181,44.0181,43.9435,43.9901,27700.0
2013-09-26 15:00:00,47.15,47.16,47.1,47.15,47200.0,43.9901,43.9994,43.9435,43.9901,47200.0
2013-09-26 15:30:00,47.14,47.34,47.14,47.34,93300.0,43.9808,44.1674,43.9808,44.1674,93300.0
2013-09-27 09:30:00,47.0,47.15,47.0,47.08,35200.0,43.8502,43.9901,43.8502,43.9248,35200.0
2013-09-27 10:00:00,47.07,47.07,46.88,46.96,43300.0,43.9155,43.9155,43.7382,43.8128,43300.0
2013-09-27 10:30:00,46.96,47.03,46.94,46.96,19800.0,43.8128,43.8782,43.7942,43.8128,19800.0
2013-09-27 11:00:00,46.99,46.99,46.88,46.91,26100.0,43.8408,43.8408,43.7382,43.7662,26100.0
2013-09-27 11:30:00,46.92,46.98,46.9,46.94,21700.0,43.7755,43.8315,43.7569,43.7942,21700.0
2013-09-27 12:00:00,46.93,46.96,46.89,46.94,20300.0,43.7849,43.8128,43.7475,43.7942,20300.0
2013-09-27 12:30:00,46.94,47.01,46.94,46.98,17800.0,43.7942,43.8595,43.7942,43.8315,17800.0
2013-09-27 13:00:00,46.98,47.01,46.96,46.96,12000.0,43.8315,43.8595,43.8128,43.8128,12000.0
2013-09-27 13:30:00,46.95,47.0,46.93,46.94,17900.0,43.8035,43.8502,43.7849,43.7942,17900.0
2013-09-27 14:00:00,46.94,46.95,46.85,46.93,32600.0,43.7942,43.8035,43.7102,43.7849,32600.0
2013-09-27 14:30:00,46.93,46.98,46.9,46.93,31200.0,43.7849,43.8315,43.7569,43.7849,31200.0
2013-09-27 15:00:00,46.93,47.0,46.92,46.99,36200.0,43.7849,43.8502,43.7755,43.8408,36200.0
2013-09-27 15:30:00,47.0,47.01,46.93,46.96,104200.0,43.8502,43.8595,43.7849,43.8128,104200.0
2013-09-30 09:30:00,46.66,46.85,46.61,46.65,47200.0,43.5329,43.7102,43.4863,43.5236,47200.0
2013-09-30 10:00:00,46.66,46.72,46.62,46.64,18700.0,43.5329,43.5889,43.4956,43.5143,18700.0
2013-09-30 10:30:00,46.64,46.75,46.63,46.69,14900.0,43.5143,43.6169,43.505,43.5609,14900.0
2013-09-30 11:00:00,46.68,46.72,46.61,46.68,20100.0,43.5516,43.5889,43.4863,43.5516,20100.0
2013-09-30 11:30:00,46.69,46.76,46.68,46.76,18900.0,43.5609,43.6262,43.5516,43.6262,18900.0
2013-09-30 12:00:00,46.75,46.76,46.71,46.76,17700.0,43.6169,43.6262,43.5796,43.6262,17700.0
2013-09-30 12:30:00,46.76,46.82,46.76,46.79,16500.0,43.6262,43.6822,43.6262,43.6542,16500.0
2013-09-30 13:00:00,46.81,46.96,46.81,46.84,24100.0,43.6729,43.8128,43.6729,43.7009,24100.0
2013-09-30 13:30:00,46.84,46.95,46.81,46.87,32600.0,43.7009,43.8035,43.6729,43.7289,32600.0
2013-09-30 14:00:00,46.87,46.95,46.86,46.92,23400.0,43.7289,43.8035,43.7195,43.7755,23400.0
2013-09-30 14:30:00,46.91,46.96,46.86,46.86,32300.0,43.7662,43.8128,43.7195,43.7195,32300.0
2013-09-30 15:00:00,46.86,46.86,46.72,46.77,47000.0,43.7195,43.7195,43.5889,43.6356,47000.0
2013-09-30 15:30:00,46.78,46.78,46.62,46.74,201700.0,43.6449,43.6449,43.4956,43.6076,201700.0
2013-10-01 09:30:00,46.81,47.1,46.77,46.91,29300.0,43.6729,43.9435,43.6356,43.7662,29300.0
2013-10-01 10:00:00,46.96,47.09,46.92,47.02,28900.0,43.8128,43.9341,43.7755,43.8688,28900.0
2013-10-01 10:30:00,47.02,47.13,47.01,47.05,40500.0,43.8688,43.9714,43.8595,43.8968,40500.0
2013-10-01 11:00:00,47.06,47.15,47.06,47.09,32800.0,43.9061,43.9901,43.9061,43.9341,32800.0
2013-10-01 11:30:00,47.1,47.22,47.1,47.17,23900.0,43.9435,44.0554,43.9435,44.0088,23900.0
2013-10-01 12:00:00,47.17,47.22,47.14,47.21,27700.0,44.0088,44.0554,43.9808,44.0461,27700.0
2013-10-01 12:30:00,47.21,47.22,47.14,47.17,23500.0,44.0461,44.0554,43.9808,44.0088,23500.0
2013-10-01 13:00:00,47.16,47.19,47.11,47.12,13700.0,43.9994,44.0274,43.9528,43.9621,13700.0
2013-10-01 13:30:00,47.11,47.12,47.06,47.07,25000.0,43.9528,43.9621,43.9061,43.9155,25000.0
2013-10-01 14:00:00,47.07,47.08,47.0,47.0,49200.0,43.9155,43.9248,43.8502,43.8502,49200.0
2013-10-01 14:30:00,47.0,47.04,46.95,47.02,29200.0,43.8502,43.8875,43.8035,43.8688,29200.0
2013-10-01 15:00:00,47.01,47.01,46.94,46.94,31800.0,43.8595,43.8595,43.7942,43.7942,31800.0
2013-10-01 15:30:00,46.95,47.16,46.95,47.15,150200.0,43.8035,43.9994,43.8035,43.9901,150200.0
2013-10-02 09:30:00,46.79,47.12,46.65,46.77,63400.0,43.6542,43.9621,43.5236,43.6356,63400.0
2013-10-02 10:00:00,46.75,46.75,46.62,46.68,46500.0,43.6169,43.6169,43.4956,43.5516,46500.0
2013-10-02 10:30:00,46.66,46.72,46.58,46.7,31900.0,43.5329,43.5889,43.4583,43.5703,31900.0
2013-10-02 11:00:00,46.69,46.86,46.68,46.85,31200.0,43.5609,43.7195,43.5516,43.7102,31200.0
2013-10-02 11:30:00,46.84,46.87,46.71,46.82,38300.0,43.7009,43.7289,43.5796,43.6822,38300.0
2013-10-02 12:00:00,46.82,46.89,46.81,46.87,13500.0,43.6822,43.7475,43.6729,43.7289,13500.0
2013-10-02 12:30:00,46.87,46.94,46.87,46.91,20500.0,43.7289,43.7942,43.7289,43.7662,20500.0
2013-10-02 13:00:00,46.9,46.97,46.88,46.96,35000.0,43.7569,43.8222,43.7382,43.8128,35000.0
2013-10-02 13:30:00,46.97,46.99,46.91,46.91,33400.0,43.8222,43.8408,43.7662,43.7662,33400.0
2013-10-02 14:00:00,46.91,46.97,46.89,46.97,33300.0,43.7662,43.8222,43.7475,43.8222,33300.0
2013-10-02 14:30:00,46.96,46.98,46.89,46.92,37400.0,43.8128,43.8315,43.7475,43.7755,37400.0
2013-10-02 15:00:00,46.92,46.98,46.91,46.93,56200.0,43.7755,43.8315,43.7662,43.7849,56200.0
2013-10-02 15:30:00,46.94,47.05,46.9,47.04,159600.0,43.7942,43.8968,43.7569,43.8875,159600.0
2013-10-03 09:30:00,46.79,46.97,46.74,46.74,44200.0,43.6542,43.8222,43.6076,43.6076,44200.0
2013-10-03 10:00:00,46.72,46.72,46.44,46.5,53600.0,43.5889,43.5889,43.3277,43.3837,53600.0
2013-10-03 10:30:00,46.5,46.5,46.36,46.43,48400.0,43.3837,43.3837,43.2531,43.3184,48400.0
2013-10-03 11:00:00,46.42,46.48,46.38,46.38,38100.0,43.309,43.365,43.2717,43.2717,38100.0
2013-10-03 11:30:00,46.37,46.45,46.26,46.32,46300.0,43.2624,43.337,43.1598,43.2157,46300.0
2013-10-03 12:00:00,46.31,46.41,46.28,46.38,35600.0,43.2064,43.2997,43.1784,43.2717,35600.0
2013-10-03 12:30:00,46.39,46.46,46.34,46.46,40400.0,43.281,43.3464,43.2344,43.3464,40400.0
2013-10-03 13:00:00,46.46,46.66,46.44,46.64,27400.0,43.3464,43.5329,43.3277,43.5143,27400.0
2013-10-03 13:30:00,46.66,46.67,46.53,46.56,43900.0,43.5329,43.5423,43.4117,43.4396,43900.0
2013-10-03 14:00:00,46.55,46.55,46.2,46.29,138200.0,43.4303,43.4303,43.1038,43.1877,138200.0
2013-10-03 14:30:00,46.3,46.39,46.22,46.32,75400.0,43.1971,43.281,43.1224,43.2157,75400.0
2013-10-03 15:00:00,46.32,46.35,46.25,46.35,98200.0,43.2157,43.2437,43.1504,43.2437,98200.0
2013-10-03 15:30:00,46.35,46.36,46.13,46.22,281400.0,43.2437,43.2531,43.0385,43.1224,281400.0
2013-10-04 09:30:00,46.23,46.51,46.23,46.44,48700.0,43.1318,43.393,43.1318,43.3277,48700.0
2013-10-04 10:00:00,46.48,46.64,46.46,46.62,37700.0,43.365,43.5143,43.3464,43.4956,37700.0
2013-10-04 10:30:00,46.62,46.78,46.62,46.67,49100.0,43.4956,43.6449,43.4956,43.5423,49100.0
2013-10-04 11:00:00,46.66,46.72,46.57,46.7,36500.0,43.5329,43.5889,43.449,43.5703,36500.0
2013-10-04 11:30:00,46.69,46.78,46.65,46.78,22600.0,43.5609,43.6449,43.5236,43.6449,22600.0
2013-10-04 12:00:00,46.77,46.92,46.77,46.92,35700.0,43.6356,43.7755,43.6356,43.7755,35700.0
2013-10-04 12:30:00,46.92,46.94,46.9,46.94,17700.0,43.7755,43.7942,43.7569,43.7942,17700.0
2013-10-04 13:00:00,46.94,46.94,46.9,46.92,22700.0,43.7942,43.7942,43.7569,43.7755,22700.0
2013-10-04 13:30:00,46.92,46.94,46.91,46.92,27100.0,43.7755,43.7942,43.7662,43.7755,27100.0
2013-10-04 14:00:00,46.91,47.02,46.91,47.02,41900.0,43.7662,43.8688,43.7662,43.8688,41900.0
2013-10-04 14:30:00,47.02,47.11,47.0,47.07,44700.0,43.8688,43.9528,43.8502,43.9155,44700.0
2013-10-04 15:00:00,47.07,47.08,46.97,46.99,51100.0,43.9155,43.9248,43.8222,43.8408,51100.0
2013-10-04 15:30:00,46.99,47.06,46.95,47.05,139900.0,43.8408,43.9061,43.8035,43.8968,139900.0
2013-10-07 09:30:00,46.64,46.73,46.63,46.7,30000.0,43.5143,43.5983,43.505,43.5703,30000.0
2013-10-07 10:00:00,46.71,46.93,46.69,46.92,25500.0,43.5796,43.7849,43.5609,43.7755,25500.0
2013-10-07 10:30:00,46.93,46.96,46.88,46.93,31800.0,43.7849,43.8128,43.7382,43.7849,31800.0
2013-10-07 11:00:00,46.93,46.96,46.87,46.94,30600.0,43.7849,43.8128,43.7289,43.7942,30600.0
2013-10-07 11:30:00,46.94,47.06,46.94,47.05,31700.0,43.7942,43.9061,43.7942,43.8968,31700.0
2013-10-07 12:00:00,47.04,47.05,47.0,47.0,22400.0,43.8875,43.8968,43.8502,43.8502,22400.0
2013-10-07 12:30:00,46.99,47.01,46.94,46.98,25900.0,43.8408,43.8595,43.7942,43.8315,25900.0
2013-10-07 13:00:00,46.99,47.07,46.99,47.01,34700.0,43.8408,43.9155,43.8408,43.8595,34700.0
2013-10-07 13:30:00,47.02,47.08,46.98,47.08,27200.0,43.8688,43.9248,43.8315,43.9248,27200.0
2013-10-07 14:00:00,47.09,47.13,47.06,47.13,37500.0,43.9341,43.9714,43.9061,43.9714,37500.0
2013-10-07 14:30:00,47.13,47.14,47.08,47.12,30000.0,43.9714,43.9808,43.9248,43.9621,30000.0
2013-10-07 15:00:00,47.11,47.16,47.05,47.05,43800.0,43.9528,43.9994,43.8968,43.8968,43800.0
2013-10-07 15:30:00,47.04,47.05,46.86,46.86,170600.0,43.8875,43.8968,43.7195,43.7195,170600.0
2013-10-08 09:30:00,46.84,46.95,46.67,46.93,35700.0,43.7009,43.8035,43.5423,43.7849,35700.0
2013-10-08 10:00:00,46.94,47.04,46.85,47.03,31200.0,43.7942,43.8875,43.7102,43.8782,31200.0
2013-10-08 10:30:00,47.03,47.04,46.82,46.82,28100.0,43.8782,43.8875,43.6822,43.6822,28100.0
2013-10-08 11:00:00,46.82,46.85,46.75,46.8,36200.0,43.6822,43.7102,43.6169,43.6636,36200.0
2013-10-08 11:30:00,46.79,46.8,46.7,46.73,38500.0,43.6542,43.6636,43.5703,43.5983,38500.0
2013-10-08 12:00:00,46.74,46.75,46.6,46.65,29100.0,43.6076,43.6169,43.477,43.5236,29100.0
2013-10-08 12:30:00,46.64,46.68,46.57,46.6,42500.0,43.5143,43.5516,43.449,43.477,42500.0
2013-10-08 13:00:00,46.6,46.62,46.53,46.59,61600.0,43.477,43.4956,43.4117,43.4676,61600.0
2013-10-08 13:30:00,46.59,46.65,46.55,46.62,64100.0,43.4676,43.5236,43.4303,43.4956,64100.0
2013-10-08 14:00:00,46.63,46.65,46.49,46.54,71000.0,43.505,43.5236,43.3743,43.421,71000.0
2013-10-08 14:30:00,46.53,46.55,46.37,46.43,53700.0,43.4117,43.4303,43.2624,43.3184,53700.0
2013-10-08 15:00:00,46.43,46.47,46.37,46.45,71500.0,43.3184,43.3557,43.2624,43.337,71500.0
2013-10-08 15:30:00,46.43,46.45,46.16,46.18,170200.0,43.3184,43.337,43.0665,43.0851,170200.0
2013-10-09 09:30:00,46.24,46.65,46.09,46.4,81600.0,43.1411,43.5236,43.0011,43.2904,81600.0
2013-10-09 10:00:00,46.39,46.42,46.24,46.37,78700.0,43.281,43.309,43.1411,43.2624,78700.0
2013-10-09 10:30:00,46.38,46.39,46.24,46.24,63700.0,43.2717,43.281,43.1411,43.1411,63700.0
2013-10-09 11:00:00,46.23,46.28,46.17,46.18,70000.0,43.1318,43.1784,43.0758,43.0851,70000.0
2013-10-09 11:30:00,46.18,46.28,46.16,46.27,40000.0,43.0851,43.1784,43.0665,43.1691,40000.0
2013-10-09 12:00:00,46.27,46.39,46.25,46.34,43000.0,43.1691,43.281,43.1504,43.2344,43000.0
2013-10-09 12:30:00,46.36,46.43,46.32,46.32,29800.0,43.2531,43.3184,43.2157,43.2157,29800.0
2013-10-09 13:00:00,46.33,46.53,46.32,46.49,31600.0,43.2251,43.4117,43.2157,43.3743,31600.0
2013-10-09 13:30:00,46.48,46.54,46.42,46.52,30700.0,43.365,43.421,43.309,43.4023,30700.0
2013-10-09 14:00:00,46.53,46.58,46.46,46.54,53200.0,43.4117,43.4583,43.3464,43.421,53200.0
2013-10-09 14:30:00,46.55,46.59,46.45,46.55,43000.0,43.4303,43.4676,43.337,43.4303,43000.0
2013-10-09 15:00:00,46.54,46.56,46.5,46.53,58900.0,43.421,43.4396,43.3837,43.4117,58900.0
2013-10-09 15:30:00,46.54,46.61,46.38,46.48,225000.0,43.421,43.4863,43.2717,43.365,225000.0
2013-10-10 09:30:00,47.1,47.35,47.02,47.32,84700.0,43.9435,44.1767,43.8688,44.1487,84700.0
2013-10-10 10:00:00,47.31,47.43,47.31,47.43,34200.0,44.1394,44.2513,44.1394,44.2513,34200.0
2013-10-10 10:30:00,47.43,47.62,47.4,47.45,91300.0,44.2513,44.4286,44.2234,44.27,91300.0
2013-10-10 11:00:00,47.43,47.48,47.34,47.47,61000.0,44.2513,44.298,44.1674,44.2887,61000.0
2013-10-10 11:30:00,47.48,47.73,47.45,47.67,54500.0,44.298,44.5312,44.27,44.4753,54500.0
2013-10-10 12:00:00,47.67,47.82,47.66,47.79,74800.0,44.4753,44.6152,44.4659,44.5872,74800.0
2013-10-10 12:30:00,47.79,47.9,47.79,47.87,55300.0,44.5872,44.6898,44.5872,44.6619,55300.0
2013-10-10 13:00:00,47.87,47.91,47.84,47.9,60700.0,44.6619,44.6992,44.6339,44.6898,60700.0
2013-10-10 13:30:00,47.9,47.91,47.8,47.86,57100.0,44.6898,44.6992,44.5965,44.6525,57100.0
2013-10-10 14:00:00,47.88,47.88,47.76,47.78,57200.0,44.6712,44.6712,44.5592,44.5779,57200.0
2013-10-10 14:30:00,47.79,47.83,47.72,47.75,65100.0,44.5872,44.6245,44.5219,44.5499,65100.0
2013-10-10 15:00:00,47.75,48.04,47.75,48.04,125500.0,44.5499,44.8205,44.5499,44.8205,125500.0
2013-10-10 15:30:00,48.02,48.13,47.97,48.13,283300.0,44.8018,44.9044,44.7552,44.9044,283300.0
2013-10-11 09:30:00,48.12,48.14,47.95,48.07,65100.0,44.8951,44.9138,44.7365,44.8485,65100.0
2013-10-11 10:00:00,48.09,48.23,48.05,48.21,65900.0,44.8671,44.9977,44.8298,44.9791,65900.0
2013-10-11 10:30:00,48.21,48.28,48.15,48.27,33600.0,44.9791,45.0444,44.9231,45.035,33600.0
2013-10-11 11:00:00,48.27,48.36,48.24,48.33,47500.0,45.035,45.119,45.0071,45.091,47500.0
2013-10-11 11:30:00,48.34,48.54,48.34,48.54,47300.0,45.1004,45.287,45.1004,45.287,47300.0
2013-10-11 12:00:00,48.54,48.62,48.53,48.6,41300.0,45.287,45.3616,45.2776,45.3429,41300.0
2013-10-11 12:30:00,48.58,48.58,48.53,48.55,27900.0,45.3243,45.3243,45.2776,45.2963,27900.0
2013-10-11 13:00:00,48.56,48.56,48.44,48.48,34800.0,45.3056,45.3056,45.1937,45.231,34800.0
2013-10-11 13:30:00,48.5,48.52,48.45,48.51,29900.0,45.2496,45.2683,45.203,45.259,29900.0
2013-10-11 14:00:00,48.5,48.59,48.46,48.48,43700.0,45.2496,45.3336,45.2123,45.231,43700.0
2013-10-11 14:30:00,48.47,48.47,48.32,48.32,74000.0,45.2216,45.2216,45.0817,45.0817,74000.0
2013-10-11 15:00:00,48.33,48.33,48.13,48.28,190700.0,45.091,45.091,44.9044,45.0444,190700.0
2013-10-11 15:30:00,48.27,48.35,48.19,48.33,157600.0,45.035,45.1097,44.9604,45.091,157600.0
2013-10-14 09:30:00,48.0,48.18,47.94,48.14,19600.0,44.7831,44.9511,44.7272,44.9138,19600.0
2013-10-14 10:00:00,48.13,48.14,48.04,48.11,11600.0,44.9044,44.9138,44.8205,44.8858,11600.0
2013-10-14 10:30:00,48.1,48.16,48.06,48.16,9800.0,44.8764,44.9324,44.8391,44.9324,9800.0
2013-10-14 11:00:00,48.13,48.16,48.06,48.12,14300.0,44.9044,44.9324,44.8391,44.8951,14300.0
2013-10-14 11:30:00,48.11,48.28,48.1,48.27,12200.0,44.8858,45.0444,44.8764,45.035,12200.0
2013-10-14 12:00:00,48.25,48.31,48.23,48.27,24300.0,45.0164,45.0724,44.9977,45.035,24300.0
2013-10-14 12:30:00,48.27,48.39,48.24,48.39,25200.0,45.035,45.147,45.0071,45.147,25200.0
2013-10-14 13:00:00,48.38,48.51,48.37,48.46,18300.0,45.1377,45.259,45.1283,45.2123,18300.0
2013-10-14 13:30:00,48.46,48.52,48.45,48.48,12800.0,45.2123,45.2683,45.203,45.231,12800.0
2013-10-14 14:00:00,48.47,48.6,48.47,48.56,12600.0,45.2216,45.3429,45.2216,45.3056,12600.0
2013-10-14 14:30:00,48.56,48.61,48.49,48.54,19200.0,45.3056,45.3523,45.2403,45.287,19200.0
2013-10-14 15:00:00,48.52,48.66,48.51,48.57,22200.0,45.2683,45.3989,45.259,45.3149,22200.0
2013-10-14 15:30:00,48.58,48.64,48.46,48.56,151400.0,45.3243,45.3803,45.2123,45.3056,151400.0
2013-10-15 09:30:00,48.4,48.45,48.31,48.44,23800.0,45.1563,45.203,45.0724,45.1937,23800.0
2013-10-15 10:00:00,48.44,48.52,48.38,48.48,30300.0,45.1937,45.2683,45.1377,45.231,30300.0
2013-10-15 10:30:00,48.48,48.51,48.39,48.42,23500.0,45.231,45.259,45.147,45.175,23500.0
2013-10-15 11:00:00,48.42,48.52,48.39,48.48,56400.0,45.175,45.2683,45.147,45.231,56400.0
2013-10-15 11:30:00,48.48,48.5,48.4,48.43,14100.0,45.231,45.2496,45.1563,45.1843,14100.0
2013-10-15 12:00:00,48.43,48.43,48.29,48.29,17500.0,45.1843,45.1843,45.0537,45.0537,17500.0
2013-10-15 12:30:00,48.3,48.34,48.28,48.28,15100.0,45.063,45.1004,45.0444,45.0444,15100.0
2013-10-15 13:00:00,48.28,48.31,48.23,48.23,28400.0,45.0444,45.0724,44.9977,44.9977,28400.0
2013-10-15 13:30:00,48.23,48.28,48.2,48.21,35400.0,44.9977,45.0444,44.9697,44.9791,35400.0
2013-10-15 14:00:00,48.21,48.24,48.11,48.12,42600.0,44.9791,45.0071,44.8858,44.8951,42600.0
2013-10-15 14:30:00,48.11,48.14,47.98,48.13,32600.0,44.8858,44.9138,44.7645,44.9044,32600.0
2013-10-15 15:00:00,48.14,48.25,48.09,48.2,28500.0,44.9138,45.0164,44.8671,44.9697,28500.0
2013-10-15 15:30:00,48.2,48.2,48.06,48.07,164300.0,44.9697,44.9697,44.8391,44.8485,164300.0
2013-10-16 09:30:00,48.47,48.64,48.28,48.55,77600.0,45.2216,45.3803,45.0444,45.2963,77600.0
2013-10-16 10:00:00,48.54,48.67,48.43,48.55,102800.0,45.287,45.4082,45.1843,45.2963,102800.0
2013-10-16 10:30:00,48.54,48.69,48.45,48.62,94500.0,45.287,45.4269,45.203,45.3616,94500.0
2013-10-16 11:00:00,48.61,48.7,48.48,48.48,106600.0,45.3523,45.4362,45.231,45.231,106600.0
2013-10-16 11:30:00,48.5,48.63,48.48,48.63,27000.0,45.2496,45.3709,45.231,45.3709,27000.0
2013-10-16 12:00:00,48.63,48.72,48.53,48.54,47700.0,45.3709,45.4549,45.2776,45.287,47700.0
2013-10-16 12:30:00,48.53,48.58,48.47,48.53,23700.0,45.2776,45.3243,45.2216,45.2776,23700.0
2013-10-16 13:00:00,48.54,48.57,48.52,48.55,38800.0,45.287,45.3149,45.2683,45.2963,38800.0
2013-10-16 13:30:00,48.55,48.58,48.53,48.55,52800.0,45.2963,45.3243,45.2776,45.2963,52800.0
2013-10-16 14:00:00,48.54,48.55,48.44,48.44,48400.0,45.287,45.2963,45.1937,45.1937,48400.0
2013-10-16 14:30:00,48.44,48.49,48.43,48.43,44100.0,45.1937,45.2403,45.1843,45.1843,44100.0
2013-10-16 15:00:00,48.43,48.5,48.39,48.46,53200.0,45.1843,45.2496,45.147,45.2123,53200.0
2013-10-16 15:30:00,48.46,48.55,48.42,48.53,178100.0,45.2123,45.2963,45.175,45.2776,178100.0
2013-10-17 09:30:00,48.29,48.46,48.24,48.42,42100.0,45.0537,45.2123,45.0071,45.175,42100.0
2013-10-17 10:00:00,48.42,48.52,48.38,48.44,69200.0,45.175,45.2683,45.1377,45.1937,69200.0
2013-10-17 10:30:00,48.44,48.5,48.39,48.46,49700.0,45.1937,45.2496,45.147,45.2123,49700.0
2013-10-17 11:00:00,48.46,48.61,48.46,48.55,88800.0,45.2123,45.3523,45.2123,45.2963,88800.0
2013-10-17 11:30:00,48.54,48.68,48.49,48.63,40200.0,45.287,45.4176,45.2403,45.3709,40200.0
2013-10-17 12:00:00,48.62,48.67,48.5,48.61,79400.0,45.3616,45.4082,45.2496,45.3523,79400.0
2013-10-17 12:30:00,48.61,48.76,48.55,48.76,71200.0,45.3523,45.4922,45.2963,45.4922,71200.0
2013-10-17 13:00:00,48.76,48.83,48.66,48.67,58100.0,45.4922,45.5575,45.3989,45.4082,58100.0
2013-10-17 13:30:00,48.67,48.76,48.54,48.56,113600.0,45.4082,45.4922,45.287,45.3056,113600.0
2013-10-17 14:00:00,48.56,48.68,48.52,48.65,41400.0,45.3056,45.4176,45.2683,45.3896,41400.0
2013-10-17 14:30:00,48.65,48.68,48.58,48.68,42700.0,45.3896,45.4176,45.3243,45.4176,42700.0
2013-10-17 15:00:00,48.66,48.76,48.6,48.68,100000.0,45.3989,45.4922,45.3429,45.4176,100000.0
2013-10-17 15:30:00,48.68,48.82,48.58,48.76,318100.0,45.4176,45.5482,45.3243,45.4922,318100.0
2013-10-18 09:30:00,48.91,48.96,48.74,48.78,159400.0,45.6322,45.6788,45.4735,45.5109,159400.0
2013-10-18 10:00:00,48.75,48.79,48.56,48.56,118300.0,45.4829,45.5202,45.3056,45.3056,118300.0
2013-10-18 10:30:00,48.56,48.6,48.53,48.57,52900.0,45.3056,45.3429,45.2776,45.3149,52900.0
2013-10-18 11:00:00,48.59,48.84,48.58,48.84,62800.0,45.3336,45.5668,45.3243,45.5668,62800.0
2013-10-18 11:30:00,48.83,48.91,48.83,48.83,29600.0,45.5575,45.6322,45.5575,45.5575,29600.0
2013-10-18 12:00:00,48.83,48.87,48.7,48.81,82400.0,45.5575,45.5948,45.4362,45.5389,82400.0
2013-10-18 12:30:00,48.82,48.91,48.82,48.89,24600.0,45.5482,45.6322,45.5482,45.6135,24600.0
2013-10-18 13:00:00,48.88,48.92,48.88,48.92,13900.0,45.6042,45.6415,45.6042,45.6415,13900.0
2013-10-18 13:30:00,48.91,48.93,48.89,48.9,16800.0,45.6322,45.6508,45.6135,45.6228,16800.0
2013-10-18 14:00:00,48.9,49.0,48.9,49.0,17700.0,45.6228,45.7161,45.6228,45.7161,17700.0
2013-10-18 14:30:00,49.0,49.13,49.0,49.06,26400.0,45.7161,45.8374,45.7161,45.7721,26400.0
2013-10-18 15:00:00,49.05,49.07,49.0,49.02,35800.0,45.7628,45.7814,45.7161,45.7348,35800.0
2013-10-18 15:30:00,49.02,49.09,48.96,49.07,107500.0,45.7348,45.8001,45.6788,45.7814,107500.0
2013-10-21 09:30:00,49.03,49.1,48.85,49.06,33800.0,45.7441,45.8094,45.5762,45.7721,33800.0
2013-10-21 10:00:00,49.03,49.07,48.94,48.94,23600.0,45.7441,45.7814,45.6601,45.6601,23600.0
2013-10-21 10:30:00,48.9,48.93,48.82,48.84,14700.0,45.6228,45.6508,45.5482,45.5668,14700.0
2013-10-21 11:00:00,48.83,48.87,48.81,48.85,13400.0,45.5575,45.5948,45.5389,45.5762,13400.0
2013-10-21 11:30:00,48.87,48.89,48.79,48.89,13600.0,45.5948,45.6135,45.5202,45.6135,13600.0
2013-10-21 12:00:00,48.9,48.95,48.87,48.95,18600.0,45.6228,45.6695,45.5948,45.6695,18600.0
2013-10-21 12:30:00,48.95,48.97,48.94,48.97,10600.0,45.6695,45.6881,45.6601,45.6881,10600.0
2013-10-21 13:00:00,48.97,48.97,48.91,48.92,13500.0,45.6881,45.6881,45.6322,45.6415,13500.0
2013-10-21 13:30:00,48.92,48.98,48.91,48.97,13100.0,45.6415,45.6975,45.6322,45.6881,13100.0
2013-10-21 14:00:00,48.98,48.98,48.88,48.89,27300.0,45.6975,45.6975,45.6042,45.6135,27300.0
2013-10-21 14:30:00,48.9,48.91,48.85,48.85,17600.0,45.6228,45.6322,45.5762,45.5762,17600.0
2013-10-21 15:00:00,48.84,48.86,48.83,48.84,31800.0,45.5668,45.5855,45.5575,45.5668,31800.0
2013-10-21 15:30:00,48.83,48.94,48.81,48.91,101000.0,45.5575,45.6601,45.5389,45.6322,101000.0
2013-10-22 09:30:00,49.01,49.39,49.01,49.35,34400.0,45.7255,46.08,45.7255,46.0427,34400.0
2013-10-22 10:00:00,49.34,49.43,49.22,49.25,32200.0,46.0333,46.1173,45.9214,45.9494,32200.0
2013-10-22 10:30:00,49.25,49.26,49.09,49.14,32000.0,45.9494,45.9587,45.8001,45.8467,32000.0
2013-10-22 11:00:00,49.13,49.18,49.1,49.18,27300.0,45.8374,45.8841,45.8094,45.8841,27300.0
2013-10-22 11:30:00,49.19,49.3,49.15,49.26,18300.0,45.8934,45.996,45.8561,45.9587,18300.0
2013-10-22 12:00:00,49.27,49.28,49.16,49.17,9600.0,45.968,45.9774,45.8654,45.8747,9600.0
2013-10-22 12:30:00,49.16,49.16,49.07,49.14,20700.0,45.8654,45.8654,45.7814,45.8467,20700.0
2013-10-22 13:00:00,49.14,49.19,49.14,49.18,12000.0,45.8467,45.8934,45.8467,45.8841,12000.0
2013-10-22 13:30:00,49.17,49.21,49.13,49.18,15500.0,45.8747,45.9121,45.8374,45.8841,15500.0
2013-10-22 14:00:00,49.19,49.24,49.14,49.17,18100.0,45.8934,45.94,45.8467,45.8747,18100.0
2013-10-22 14:30:00,49.17,49.31,49.17,49.24,58100.0,45.8747,46.0053,45.8747,45.94,58100.0
2013-10-22 15:00:00,49.24,49.34,49.24,49.3,35100.0,45.94,46.0333,45.94,45.996,35100.0
2013-10-22 15:30:00,49.3,49.31,49.19,49.2,122300.0,45.996,46.0053,45.8934,45.9027,122300.0
2013-10-23 09:30:00,48.91,49.02,48.52,48.53,35000.0,45.6322,45.7348,45.2683,45.2776,35000.0
2013-10-23 10:00:00,48.53,48.63,48.42,48.43,35300.0,45.2776,45.3709,45.175,45.1843,35300.0
2013-10-23 10:30:00,48.43,48.55,48.35,48.5,37300.0,45.1843,45.2963,45.1097,45.2496,37300.0
2013-10-23 11:00:00,48.5,48.63,48.5,48.57,28200.0,45.2496,45.3709,45.2496,45.3149,28200.0
2013-10-23 11:30:00,48.58,48.62,48.48,48.56,17200.0,45.3243,45.3616,45.231,45.3056,17200.0
2013-10-23 12:00:00,48.56,48.56,48.49,48.5,14500.0,45.3056,45.3056,45.2403,45.2496,14500.0
2013-10-23 12:30:00,48.5,48.57,48.45,48.57,15700.0,45.2496,45.3149,45.203,45.3149,15700.0
2013-10-23 13:00:00,48.56,48.57,48.51,48.56,11800.0,45.3056,45.3149,45.259,45.3056,11800.0
2013-10-23 13:30:00,48.55,48.55,48.44,48.46,17600.0,45.2963,45.2963,45.1937,45.2123,17600.0
2013-10-23 14:00:00,48.45,48.52,48.43,48.51,18400.0,45.203,45.2683,45.1843,45.259,18400.0
2013-10-23 14:30:00,48.51,48.56,48.48,48.54,26800.0,45.259,45.3056,45.231,45.287,26800.0
2013-10-23 15:00:00,48.53,48.56,48.45,48.45,47000.0,45.2776,45.3056,45.203,45.203,47000.0
2013-10-23 15:30:00,48.46,48.47,48.4,48.44,150100.0,45.2123,45.2216,45.1563,45.1937,150100.0
2013-10-24 09:30:00,48.56,48.73,48.25,48.46,57800.0,45.3056,45.4642,45.0164,45.2123,57800.0
2013-10-24 10:00:00,48.46,48.5,48.39,48.44,44500.0,45.2123,45.2496,45.147,45.1937,44500.0
2013-10-24 10:30:00,48.44,48.48,48.39,48.46,44800.0,45.1937,45.231,45.147,45.2123,44800.0
2013-10-24 11:00:00,48.46,48.61,48.45,48.59,38300.0,45.2123,45.3523,45.203,45.3336,38300.0
2013-10-24 11:30:00,48.6,48.6,48.51,48.51,16800.0,45.3429,45.3429,45.259,45.259,16800.0
2013-10-24 12:00:00,48.51,48.56,48.51,48.54,9900.0,45.259,45.3056,45.259,45.287,9900.0
2013-10-24 12:30:00,48.54,48.62,48.48,48.61,12700.0,45.287,45.3616,45.231,45.3523,12700.0
2013-10-24 13:00:00,48.62,48.63,48.56,48.61,7800.0,45.3616,45.3709,45.3056,45.3523,7800.0
2013-10-24 13:30:00,48.6,48.62,48.58,48.59,11300.0,45.3429,45.3616,45.3243,45.3336,11300.0
2013-10-24 14:00:00,48.59,48.66,48.56,48.63,16000.0,45.3336,45.3989,45.3056,45.3709,16000.0
2013-10-24 14:30:00,48.62,48.64,48.6,48.62,16400.0,45.3616,45.3803,45.3429,45.3616,16400.0
2013-10-24 15:00:00,48.62,48.63,48.54,48.57,40200.0,45.3616,45.3709,45.287,45.3149,40200.0
2013-10-24 15:30:00,48.58,48.61,48.51,48.59,79400.0,45.3243,45.3523,45.259,45.3336,79400.0
2013-10-25 09:30:00,48.54,48.73,48.54,48.6,23300.0,45.287,45.4642,45.287,45.3429,23300.0
2013-10-25 10:00:00,48.63,48.72,48.62,48.64,56500.0,45.3709,45.4549,45.3616,45.3803,56500.0
2013-10-25 10:30:00,48.62,48.72,48.57,48.69,24000.0,45.3616,45.4549,45.3149,45.4269,24000.0
2013-10-25 11:00:00,48.7,48.77,48.65,48.77,30500.0,45.4362,45.5015,45.3896,45.5015,30500.0
2013-10-25 11:30:00,48.77,48.8,48.63,48.66,21000.0,45.5015,45.5295,45.3709,45.3989,21000.0
2013-10-25 12:00:00,48.68,48.69,48.63,48.66,14900.0,45.4176,45.4269,45.3709,45.3989,14900.0
2013-10-25 12:30:00,48.66,48.66,48.6,48.62,16200.0,45.3989,45.3989,45.3429,45.3616,16200.0
2013-10-25 13:00:00,48.61,48.63,48.53,48.55,16000.0,45.3523,45.3709,45.2776,45.2963,16000.0
2013-10-25 13:30:00,48.55,48.57,48.51,48.53,20600.0,45.2963,45.3149,45.259,45.2776,20600.0
2013-10-25 14:00:00,48.52,48.68,48.52,48.66,23900.0,45.2683,45.4176,45.2683,45.3989,23900.0
2013-10-25 14:30:00,48.66,48.69,48.63,48.64,29900.0,45.3989,45.4269,45.3709,45.3803,29900.0
2013-10-25 15:00:00,48.65,48.67,48.6,48.66,49900.0,45.3896,45.4082,45.3429,45.3989,49900.0
2013-10-25 15:30:00,48.66,48.8,48.63,48.8,139500.0,45.3989,45.5295,45.3709,45.5295,139500.0
2013-10-28 09:30:00,49.02,49.13,48.44,48.61,84600.0,45.7348,45.8374,45.1937,45.3523,84600.0
2013-10-28 10:00:00,48.58,48.78,48.49,48.76,27000.0,45.3243,45.5109,45.2403,45.4922,27000.0
2013-10-28 10:30:00,48.75,48.75,48.6,48.64,23300.0,45.4829,45.4829,45.3429,45.3803,23300.0
2013-10-28 11:00:00,48.62,48.77,48.62,48.73,22900.0,45.3616,45.5015,45.3616,45.4642,22900.0
2013-10-28 11:30:00,48.72,48.74,48.63,48.67,18400.0,45.4549,45.4735,45.3709,45.4082,18400.0
2013-10-28 12:00:00,48.68,48.7,48.61,48.61,15200.0,45.4176,45.4362,45.3523,45.3523,15200.0
2013-10-28 12:30:00,48.61,48.61,48.52,48.59,24300.0,45.3523,45.3523,45.2683,45.3336,24300.0
2013-10-28 13:00:00,48.59,48.62,48.56,48.57,11900.0,45.3336,45.3616,45.3056,45.3149,11900.0
2013-10-28 13:30:00,48.57,48.59,48.51,48.56,11200.0,45.3149,45.3336,45.259,45.3056,11200.0
2013-10-28 14:00:00,48.57,48.8,48.57,48.79,33800.0,45.3149,45.5295,45.3149,45.5202,33800.0
2013-10-28 14:30:00,48.8,48.91,48.71,48.88,33300.0,45.5295,45.6322,45.4456,45.6042,33300.0
2013-10-28 15:00:00,48.86,48.86,48.72,48.74,42000.0,45.5855,45.5855,45.4549,45.4735,42000.0
2013-10-28 15:30:00,48.74,48.78,48.64,48.7,198300.0,45.4735,45.5109,45.3803,45.4362,198300.0
2013-10-29 09:30:00,48.83,48.94,48.46,48.89,21300.0,45.5575,45.6601,45.2123,45.6135,21300.0
2013-10-29 10:00:00,48.88,48.89,48.78,48.79,28500.0,45.6042,45.6135,45.5109,45.5202,28500.0
2013-10-29 10:30:00,48.81,48.85,48.7,48.7,40600.0,45.5389,45.5762,45.4362,45.4362,40600.0
2013-10-29 11:00:00,48.72,48.81,48.71,48.81,19900.0,45.4549,45.5389,45.4456,45.5389,19900.0
2013-10-29 11:30:00,48.8,48.89,48.78,48.86,15700.0,45.5295,45.6135,45.5109,45.5855,15700.0
2013-10-29 12:00:00,48.88,48.98,48.86,48.95,20400.0,45.6042,45.6975,45.5855,45.6695,20400.0
2013-10-29 12:30:00,48.94,48.99,48.89,48.92,31800.0,45.6601,45.7068,45.6135,45.6415,31800.0
2013-10-29 13:00:00,48.92,48.92,48.84,48.88,24300.0,45.6415,45.6415,45.5668,45.6042,24300.0
2013-10-29 13:30:00,48.88,48.95,48.84,48.95,16800.0,45.6042,45.6695,45.5668,45.6695,16800.0
2013-10-29 14:00:00,48.95,48.98,48.93,48.95,21300.0,45.6695,45.6975,45.6508,45.6695,21300.0
2013-10-29 14:30:00,48.95,48.96,48.91,48.94,27200.0,45.6695,45.6788,45.6322,45.6601,27200.0
2013-10-29 15:00:00,48.94,49.07,48.94,49.05,38500.0,45.6601,45.7814,45.6601,45.7628,38500.0
2013-10-29 15:30:00,49.06,49.18,49.02,49.14,139800.0,45.7721,45.8841,45.7348,45.8467,139800.0
2013-10-30 09:30:00,49.11,49.3,49.0,49.25,65300.0,45.8188,45.996,45.7161,45.9494,65300.0
2013-10-30 10:00:00,49.26,49.3,49.09,49.29,56700.0,45.9587,45.996,45.8001,45.9867,56700.0
2013-10-30 10:30:00,49.3,49.35,49.25,49.32,31900.0,45.996,46.0427,45.9494,46.0147,31900.0
2013-10-30 11:00:00,49.31,49.33,49.23,49.26,36300.0,46.0053,46.024,45.9307,45.9587,36300.0
2013-10-30 11:30:00,49.23,49.23,49.13,49.15,18800.0,45.9307,45.9307,45.8374,45.8561,18800.0
2013-10-30 12:00:00,49.14,49.16,49.08,49.11,17100.0,45.8467,45.8654,45.7908,45.8188,17100.0
2013-10-30 12:30:00,49.12,49.22,49.11,49.12,21400.0,45.8281,45.9214,45.8188,45.8281,21400.0
2013-10-30 13:00:00,49.12,49.13,49.0,49.0,61000.0,45.8281,45.8374,45.7161,45.7161,61000.0
2013-10-30 13:30:00,49.0,49.03,48.94,48.97,20000.0,45.7161,45.7441,45.6601,45.6881,20000.0
2013-10-30 14:00:00,48.98,49.09,48.69,48.76,76100.0,45.6975,45.8001,45.4269,45.4922,76100.0
2013-10-30 14:30:00,48.77,48.87,48.76,48.84,29700.0,45.5015,45.5948,45.4922,45.5668,29700.0
2013-10-30 15:00:00,48.83,48.99,48.8,48.97,67500.0,45.5575,45.7068,45.5295,45.6881,67500.0
2013-10-30 15:30:00,48.98,49.07,48.91,48.93,132000.0,45.6975,45.7814,45.6322,45.6508,132000.0
2013-10-31 09:30:00,48.92,48.92,48.63,48.66,54700.0,45.6415,45.6415,45.3709,45.3989,54700.0
2013-10-31 10:00:00,48.66,48.75,48.6,48.72,30800.0,45.3989,45.4829,45.3429,45.4549,30800.0
2013-10-31 10:30:00,48.69,48.72,48.56,48.57,32300.0,45.4269,45.4549,45.3056,45.3149,32300.0
2013-10-31 11:00:00,48.57,48.64,48.54,48.63,28400.0,45.3149,45.3803,45.287,45.3709,28400.0
2013-10-31 11:30:00,48.64,48.77,48.63,48.63,51600.0,45.3803,45.5015,45.3709,45.3709,51600.0
2013-10-31 12:00:00,48.63,48.67,48.6,48.6,15300.0,45.3709,45.4082,45.3429,45.3429,15300.0
2013-10-31 12:30:00,48.6,48.67,48.58,48.58,22300.0,45.3429,45.4082,45.3243,45.3243,22300.0
2013-10-31 13:00:00,48.58,48.59,48.54,48.55,18100.0,45.3243,45.3336,45.287,45.2963,18100.0
2013-10-31 13:30:00,48.55,48.61,48.55,48.58,15400.0,45.2963,45.3523,45.2963,45.3243,15400.0
2013-10-31 14:00:00,48.59,48.67,48.54,48.66,24200.0,45.3336,45.4082,45.287,45.3989,24200.0
2013-10-31 14:30:00,48.65,48.74,48.64,48.64,27800.0,45.3896,45.4735,45.3803,45.3803,27800.0
2013-10-31 15:00:00,48.65,48.65,48.52,48.52,30800.0,45.3896,45.3896,45.2683,45.2683,30800.0
2013-10-31 15:30:00,48.51,48.54,48.32,48.32,172700.0,45.259,45.287,45.0817,45.0817,172700.0
2013-11-01 09:30:00,48.27,48.37,48.02,48.28,50200.0,45.035,45.1283,44.8018,45.0444,50200.0
2013-11-01 10:00:00,48.29,48.38,48.18,48.22,29400.0,45.0537,45.1377,44.9511,44.9884,29400.0
2013-11-01 10:30:00,48.22,48.31,48.15,48.29,24900.0,44.9884,45.0724,44.9231,45.0537,24900.0
2013-11-01 11:00:00,48.29,48.29,48.05,48.11,27300.0,45.0537,45.0537,44.8298,44.8858,27300.0
2013-11-01 11:30:00,48.11,48.15,47.98,48.0,31200.0,44.8858,44.9231,44.7645,44.7831,31200.0
2013-11-01 12:00:00,48.01,48.06,47.97,48.04,27500.0,44.7925,44.8391,44.7552,44.8205,27500.0
2013-11-01 12:30:00,48.05,48.12,48.05,48.09,10600.0,44.8298,44.8951,44.8298,44.8671,10600.0
2013-11-01 13:00:00,48.09,48.1,48.03,48.1,23100.0,44.8671,44.8764,44.8111,44.8764,23100.0
2013-11-01 13:30:00,48.1,48.23,48.09,48.2,15800.0,44.8764,44.9977,44.8671,44.9697,15800.0
2013-11-01 14:00:00,48.19,48.25,48.19,48.22,36400.0,44.9604,45.0164,44.9604,44.9884,36400.0
2013-11-01 14:30:00,48.22,48.29,48.16,48.26,35700.0,44.9884,45.0537,44.9324,45.0257,35700.0
2013-11-01 15:00:00,48.26,48.35,48.26,48.3,38700.0,45.0257,45.1097,45.0257,45.063,38700.0
2013-11-01 15:30:00,48.3,48.43,48.28,48.33,185600.0,45.063,45.1843,45.0444,45.091,185600.0
2013-11-04 09:30:00,48.31,48.31,48.0,48.03,56400.0,45.0724,45.0724,44.7831,44.8111,56400.0
2013-11-04 10:00:00,48.06,48.16,48.0,48.16,18900.0,44.8391,44.9324,44.7831,44.9324,18900.0
2013-11-04 10:30:00,48.16,48.18,48.07,48.07,18700.0,44.9324,44.9511,44.8485,44.8485,18700.0
2013-11-04 11:00:00,48.06,48.07,48.01,48.05,17300.0,44.8391,44.8485,44.7925,44.8298,17300.0
2013-11-04 11:30:00,48.05,48.17,48.05,48.15,26700.0,44.8298,44.9418,44.8298,44.9231,26700.0
2013-11-04 12:00:00,48.16,48.24,48.14,48.22,14800.0,44.9324,45.0071,44.9138,44.9884,14800.0
2013-11-04 12:30:00,48.22,48.26,48.22,48.23,10000.0,44.9884,45.0257,44.9884,44.9977,10000.0
2013-11-04 13:00:00,48.23,48.29,48.2,48.29,19000.0,44.9977,45.0537,44.9697,45.0537,19000.0
2013-11-04 13:30:00,48.3,48.31,48.27,48.29,15400.0,45.063,45.0724,45.035,45.0537,15400.0
2013-11-04 14:00:00,48.29,48.34,48.27,48.34,15500.0,45.0537,45.1004,45.035,45.1004,15500.0
2013-11-04 14:30:00,48.34,48.38,48.3,48.3,25300.0,45.1004,45.1377,45.063,45.063,25300.0
2013-11-04 15:00:00,48.29,48.3,48.22,48.26,33100.0,45.0537,45.063,44.9884,45.0257,33100.0
2013-11-04 15:30:00,48.27,48.33,48.23,48.29,86800.0,45.035,45.091,44.9977,45.0537,86800.0
2013-11-05 09:30:00,48.1,48.24,47.94,47.99,24300.0,44.8764,45.0071,44.7272,44.7738,24300.0
2013-11-05 10:00:00,47.98,48.1,47.95,48.05,15700.0,44.7645,44.8764,44.7365,44.8298,15700.0
2013-11-05 10:30:00,48.05,48.19,48.04,48.16,18800.0,44.8298,44.9604,44.8205,44.9324,18800.0
2013-11-05 11:00:00,48.16,48.25,48.04,48.08,30600.0,44.9324,45.0164,44.8205,44.8578,30600.0
2013-11-05 11:30:00,48.08,48.15,48.08,48.13,29600.0,44.8578,44.9231,44.8578,44.9044,29600.0
2013-11-05 12:00:00,48.14,48.23,48.13,48.22,27200.0,44.9138,44.9977,44.9044,44.9884,27200.0
2013-11-05 12:30:00,48.23,48.23,48.15,48.16,16000.0,44.9977,44.9977,44.9231,44.9324,16000.0
2013-11-05 13:00:00,48.17,48.22,48.17,48.22,10600.0,44.9418,44.9884,44.9418,44.9884,10600.0
2013-11-05 13:30:00,48.21,48.21,48.13,48.13,22300.0,44.9791,44.9791,44.9044,44.9044,22300.0
2013-11-05 14:00:00,48.13,48.18,48.13,48.18,15100.0,44.9044,44.9511,44.9044,44.9511,15100.0
2013-11-05 14:30:00,48.19,48.24,48.17,48.23,34700.0,44.9604,45.0071,44.9418,44.9977,34700.0
2013-11-05 15:00:00,48.23,48.24,48.14,48.15,48900.0,44.9977,45.0071,44.9138,44.9231,48900.0
2013-11-05 15:30:00,48.14,48.18,48.1,48.11,112600.0,44.9138,44.9511,44.8764,44.8858,112600.0
2013-11-06 09:30:00,48.37,48.58,48.32,48.42,39800.0,45.1283,45.3243,45.0817,45.175,39800.0
2013-11-06 10:00:00,48.41,48.5,48.34,48.37,37600.0,45.1657,45.2496,45.1004,45.1283,37600.0
2013-11-06 10:30:00,48.34,48.39,48.26,48.3,23700.0,45.1004,45.147,45.0257,45.063,23700.0
2013-11-06 11:00:00,48.3,48.32,48.22,48.31,24200.0,45.063,45.0817,44.9884,45.0724,24200.0
2013-11-06 11:30:00,48.32,48.35,48.23,48.32,12900.0,45.0817,45.1097,44.9977,45.0817,12900.0
2013-11-06 12:00:00,48.32,48.36,48.29,48.32,18000.0,45.0817,45.119,45.0537,45.0817,18000.0
2013-11-06 12:30:00,48.34,48.37,48.29,48.29,11500.0,45.1004,45.1283,45.0537,45.0537,11500.0
2013-11-06 13:00:00,48.27,48.29,48.18,48.23,27700.0,45.035,45.0537,44.9511,44.9977,27700.0
2013-11-06 13:30:00,48.23,48.28,48.23,48.25,15400.0,44.9977,45.0444,44.9977,45.0164,15400.0
2013-11-06 14:00:00,48.24,48.27,48.21,48.23,24700.0,45.0071,45.035,44.9791,44.9977,24700.0
2013-11-06 14:30:00,48.23,48.36,48.23,48.34,23100.0,44.9977,45.119,44.9977,45.1004,23100.0
2013-11-06 15:00:00,48.33,48.35,48.23,48.25,61800.0,45.091,45.1097,44.9977,45.0164,61800.0
2013-11-06 15:30:00,48.25,48.38,48.22,48.37,122700.0,45.0164,45.1377,44.9884,45.1283,122700.0
2013-11-07 09:30:00,48.56,48.64,48.35,48.4,36400.0,45.3056,45.3803,45.1097,45.1563,36400.0
2013-11-07 10:00:00,48.36,48.45,48.23,48.33,28900.0,45.119,45.203,44.9977,45.091,28900.0
2013-11-07 10:30:00,48.33,48.36,48.23,48.3,21100.0,45.091,45.119,44.9977,45.063,21100.0
2013-11-07 11:00:00,48.26,48.32,48.15,48.2,21000.0,45.0257,45.0817,44.9231,44.9697,21000.0
2013-11-07 11:30:00,48.19,48.33,48.17,48.29,9500.0,44.9604,45.091,44.9418,45.0537,9500.0
2013-11-07 12:00:00,48.3,48.34,48.25,48.26,15100.0,45.063,45.1004,45.0164,45.0257,15100.0
2013-11-07 12:30:00,48.26,48.26,48.16,48.17,34500.0,45.0257,45.0257,44.9324,44.9418,34500.0
2013-11-07 13:00:00,48.15,48.19,48.09,48.09,22600.0,44.9231,44.9604,44.8671,44.8671,22600.0
2013-11-07 13:30:00,48.09,48.11,48.0,48.01,27300.0,44.8671,44.8858,44.7831,44.7925,27300.0
2013-11-07 14:00:00,48.01,48.01,47.85,47.89,51900.0,44.7925,44.7925,44.6432,44.6805,51900.0
2013-11-07 14:30:00,47.88,47.95,47.79,47.9,52100.0,44.6712,44.7365,44.5872,44.6898,52100.0
2013-11-07 15:00:00,47.9,47.91,47.7,47.71,71300.0,44.6898,44.6992,44.5032,44.5126,71300.0
2013-11-07 15:30:00,47.72,47.78,47.66,47.75,241700.0,44.5219,44.5779,44.4659,44.5499,241700.0
2013-11-08 09:30:00,47.72,48.31,47.72,48.22,58100.0,44.5219,45.0724,44.5219,44.9884,58100.0
2013-11-08 10:00:00,48.2,48.44,48.14,48.39,43700.0,44.9697,45.1937,44.9138,45.147,43700.0
2013-11-08 10:30:00,48.39,48.5,48.37,48.49,49500.0,45.147,45.2496,45.1283,45.2403,49500.0
2013-11-08 11:00:00,48.5,48.55,48.45,48.46,43500.0,45.2496,45.2963,45.203,45.2123,43500.0
2013-11-08 11:30:00,48.46,48.56,48.44,48.46,30200.0,45.2123,45.3056,45.1937,45.2123,30200.0
2013-11-08 12:00:00,48.48,48.51,48.41,48.45,25600.0,45.231,45.259,45.1657,45.203,25600.0
2013-11-08 12:30:00,48.44,48.47,48.42,48.43,18200.0,45.1937,45.2216,45.175,45.1843,18200.0
2013-11-08 13:00:00,48.43,48.47,48.36,48.47,22400.0,45.1843,45.2216,45.119,45.2216,22400.0
2013-11-08 13:30:00,48.46,48.51,48.41,48.43,27100.0,45.2123,45.259,45.1657,45.1843,27100.0
2013-11-08 14:00:00,48.42,48.5,48.4,48.45,41400.0,45.175,45.2496,45.1563,45.203,41400.0
2013-11-08 14:30:00,48.45,48.53,48.45,48.51,36300.0,45.203,45.2776,45.203,45.259,36300.0
2013-11-08 15:00:00,48.5,48.5,48.4,48.47,45400.0,45.2496,45.2496,45.1563,45.2216,45400.0
2013-11-08 15:30:00,48.46,48.57,48.44,48.55,360300.0,45.2123,45.3149,45.1937,45.2963,360300.0
2013-11-11 09:30:00,48.59,48.62,48.42,48.59,45900.0,45.3336,45.3616,45.175,45.3336,45900.0
2013-11-11 10:00:00,48.57,48.59,48.43,48.43,41700.0,45.3149,45.3336,45.1843,45.1843,41700.0
2013-11-11 10:30:00,48.43,48.46,48.4,48.46,26600.0,45.1843,45.2123,45.1563,45.2123,26600.0
2013-11-11 11:00:00,48.46,48.5,48.42,48.46,25700.0,45.2123,45.2496,45.175,45.2123,25700.0
2013-11-11 11:30:00,48.46,48.48,48.42,48.43,27800.0,45.2123,45.231,45.175,45.1843,27800.0
2013-11-11 12:00:00,48.43,48.44,48.39,48.41,18600.0,45.1843,45.1937,45.147,45.1657,18600.0
2013-11-11 12:30:00,48.42,48.43,48.35,48.36,28600.0,45.175,45.1843,45.1097,45.119,28600.0
2013-11-11 13:00:00,48.36,49.05,48.34,48.37,94500.0,45.119,45.7628,45.1004,45.1283,94500.0
2013-11-11 13:30:00,48.38,48.4,48.35,48.35,28200.0,45.1377,45.1563,45.1097,45.1097,28200.0
2013-11-11 14:00:00,48.37,48.37,48.29,48.32,88400.0,45.1283,45.1283,45.0537,45.0817,88400.0
2013-11-11 14:30:00,48.33,48.34,48.28,48.31,32200.0,45.091,45.1004,45.0444,45.0724,32200.0
2013-11-11 15:00:00,48.32,48.33,48.27,48.3,60400.0,45.0817,45.091,45.035,45.063,60400.0
2013-11-11 15:30:00,48.3,48.4,48.29,48.4,162500.0,45.063,45.1563,45.0537,45.1563,162500.0
2013-11-12 09:30:00,48.23,48.33,48.05,48.17,53500.0,44.9977,45.091,44.8298,44.9418,53500.0
2013-11-12 10:00:00,48.17,48.2,48.05,48.14,61800.0,44.9418,44.9697,44.8298,44.9138,61800.0
2013-11-12 10:30:00,48.14,48.16,48.04,48.04,58100.0,44.9138,44.9324,44.8205,44.8205,58100.0
2013-11-12 11:00:00,48.03,48.13,48.03,48.09,29500.0,44.8111,44.9044,44.8111,44.8671,29500.0
2013-11-12 11:30:00,48.09,48.11,47.92,47.93,38700.0,44.8671,44.8858,44.7085,44.7178,38700.0
2013-11-12 12:00:00,47.94,47.96,47.83,47.89,26700.0,44.7272,44.7458,44.6245,44.6805,26700.0
2013-11-12 12:30:00,47.89,47.9,47.83,47.85,67200.0,44.6805,44.6898,44.6245,44.6432,67200.0
2013-11-12 13:00:00,47.85,47.86,47.73,47.73,31500.0,44.6432,44.6525,44.5312,44.5312,31500.0
2013-11-12 13:30:00,47.73,47.73,47.64,47.7,43700.0,44.5312,44.5312,44.4473,44.5032,43700.0
2013-11-12 14:00:00,47.69,47.76,47.69,47.71,33600.0,44.4939,44.5592,44.4939,44.5126,33600.0
2013-11-12 14:30:00,47.71,47.82,47.71,47.79,44600.0,44.5126,44.6152,44.5126,44.5872,44600.0
2013-11-12 15:00:00,47.79,47.8,47.73,47.75,65400.0,44.5872,44.5965,44.5312,44.5499,65400.0
2013-11-12 15:30:00,47.76,47.9,47.75,47.87,214800.0,44.5592,44.6898,44.5499,44.6619,214800.0
2013-11-13 09:30:00,47.73,47.87,47.68,47.8,40200.0,44.5312,44.6619,44.4846,44.5965,40200.0
2013-11-13 10:00:00,47.84,47.88,47.73,47.87,26800.0,44.6339,44.6712,44.5312,44.6619,26800.0
2013-11-13 10:30:00,47.88,47.98,47.86,47.89,19800.0,44.6712,44.7645,44.6525,44.6805,19800.0
2013-11-13 11:00:00,47.87,47.89,47.74,47.76,48600.0,44.6619,44.6805,44.5406,44.5592,48600.0
2013-11-13 11:30:00,47.78,47.82,47.77,47.78,60100.0,44.5779,44.6152,44.5686,44.5779,60100.0
2013-11-13 12:00:00,47.79,47.79,47.7,47.76,51800.0,44.5872,44.5872,44.5032,44.5592,51800.0
2013-11-13 12:30:00,47.75,47.83,47.74,47.83,24900.0,44.5499,44.6245,44.5406,44.6245,24900.0
2013-11-13 13:00:00,47.83,47.85,47.78,47.81,51900.0,44.6245,44.6432,44.5779,44.6059,51900.0
2013-11-13 13:30:00,47.81,47.95,47.79,47.89,47400.0,44.6059,44.7365,44.5872,44.6805,47400.0
2013-11-13 14:00:00,47.88,47.97,47.85,47.96,34600.0,44.6712,44.7552,44.6432,44.7458,34600.0
2013-11-13 14:30:00,47.97,48.03,47.91,47.93,42100.0,44.7552,44.8111,44.6992,44.7178,42100.0
2013-11-13 15:00:00,47.92,47.96,47.87,47.94,98300.0,44.7085,44.7458,44.6619,44.7272,98300.0
2013-11-13 15:30:00,47.93,48.04,47.91,48.03,412000.0,44.7178,44.8205,44.6992,44.8111,412000.0
2013-11-14 09:30:00,48.25,48.32,48.07,48.12,23300.0,45.0164,45.0817,44.8485,44.8951,23300.0
2013-11-14 10:00:00,48.11,48.16,48.03,48.08,24700.0,44.8858,44.9324,44.8111,44.8578,24700.0
2013-11-14 10:30:00,48.05,48.12,48.04,48.08,94300.0,44.8298,44.8951,44.8205,44.8578,94300.0
2013-11-14 11:00:00,48.08,48.19,48.07,48.15,50800.0,44.8578,44.9604,44.8485,44.9231,50800.0
2013-11-14 11:30:00,48.16,48.18,48.08,48.09,50800.0,44.9324,44.9511,44.8578,44.8671,50800.0
2013-11-14 12:00:00,48.09,48.11,48.05,48.05,50200.0,44.8671,44.8858,44.8298,44.8298,50200.0
2013-11-14 12:30:00,48.05,48.06,47.96,47.98,75300.0,44.8298,44.8391,44.7458,44.7645,75300.0
2013-11-14 13:00:00,47.99,48.04,47.99,48.01,33100.0,44.7738,44.8205,44.7738,44.7925,33100.0
2013-11-14 13:30:00,48.02,48.04,48.0,48.02,32200.0,44.8018,44.8205,44.7831,44.8018,32200.0
2013-11-14 14:00:00,48.02,48.04,47.99,48.02,35500.0,44.8018,44.8205,44.7738,44.8018,35500.0
2013-11-14 14:30:00,48.01,48.11,47.99,48.07,133200.0,44.7925,44.8858,44.7738,44.8485,133200.0
2013-11-14 15:00:00,48.07,48.07,48.02,48.06,61400.0,44.8485,44.8485,44.8018,44.8391,61400.0
2013-11-14 15:30:00,48.07,48.1,48.04,48.07,364100.0,44.8485,44.8764,44.8205,44.8485,364100.0
2013-11-15 09:30:00,48.06,48.3,48.01,48.03,230200.0,44.8391,45.063,44.7925,44.8111,230200.0
2013-11-15 10:00:00,48.03,48.08,47.96,47.97,237000.0,44.8111,44.8578,44.7458,44.7552,237000.0
2013-11-15 10:30:00,47.97,48.06,47.97,48.0,146200.0,44.7552,44.8391,44.7552,44.7831,146200.0
2013-11-15 11:00:00,48.0,48.03,47.95,47.96,71100.0,44.7831,44.8111,44.7365,44.7458,71100.0
2013-11-15 11:30:00,47.96,47.99,47.87,47.9,88400.0,44.7458,44.7738,44.6619,44.6898,88400.0
2013-11-15 12:00:00,47.9,47.97,47.88,47.94,46600.0,44.6898,44.7552,44.6712,44.7272,46600.0
2013-11-15 12:30:00,47.95,47.95,47.84,47.84,34000.0,44.7365,44.7365,44.6339,44.6339,34000.0
2013-11-15 13:00:00,47.86,47.95,47.83,47.93,47900.0,44.6525,44.7365,44.6245,44.7178,47900.0
2013-11-15 13:30:00,47.93,47.97,47.93,47.95,173100.0,44.7178,44.7552,44.7178,44.7365,173100.0
2013-11-15 14:00:00,47.96,48.01,47.94,48.0,79800.0,44.7458,44.7925,44.7272,44.7831,79800.0
2013-11-15 14:30:00,48.0,48.01,47.98,47.99,84800.0,44.7831,44.7925,44.7645,44.7738,84800.0
2013-11-15 15:00:00,47.99,48.09,47.99,48.08,214700.0,44.7738,44.8671,44.7738,44.8578,214700.0
2013-11-15 15:30:00,48.09,48.12,48.05,48.07,392400.0,44.8671,44.8951,44.8298,44.8485,392400.0
2013-11-18 09:30:00,48.07,48.09,47.9,47.97,352000.0,44.8485,44.8671,44.6898,44.7552,352000.0
2013-11-18 10:00:00,47.94,48.04,47.92,48.01,116500.0,44.7272,44.8205,44.7085,44.7925,116500.0
2013-11-18 10:30:00,48.0,48.05,47.95,48.0,129700.0,44.7831,44.8298,44.7365,44.7831,129700.0
2013-11-18 11:00:00,48.0,48.01,47.94,47.96,48000.0,44.7831,44.7925,44.7272,44.7458,48000.0
2013-11-18 11:30:00,47.95,48.0,47.92,47.98,29500.0,44.7365,44.7831,44.7085,44.7645,29500.0
2013-11-18 12:00:00,47.99,48.0,47.96,47.98,33100.0,44.7738,44.7831,44.7458,44.7645,33100.0
2013-11-18 12:30:00,47.98,48.02,47.95,47.96,56000.0,44.7645,44.8018,44.7365,44.7458,56000.0
2013-11-18 13:00:00,47.96,48.0,47.94,48.0,33800.0,44.7458,44.7831,44.7272,44.7831,33800.0
2013-11-18 13:30:00,48.0,48.02,47.98,47.98,40800.0,44.7831,44.8018,44.7645,44.7645,40800.0
2013-11-18 14:00:00,47.99,48.02,47.98,47.99,35500.0,44.7738,44.8018,44.7645,44.7738,35500.0
2013-11-18 14:30:00,47.99,48.01,47.92,47.93,40100.0,44.7738,44.7925,44.7085,44.7178,40100.0
2013-11-18 15:00:00,47.92,47.95,47.8,47.85,80800.0,44.7085,44.7365,44.5965,44.6432,80800.0
2013-11-18 15:30:00,47.84,47.96,47.78,47.95,143000.0,44.6339,44.7458,44.5779,44.7365,143000.0
2013-11-19 09:30:00,47.95,48.03,47.75,47.89,38300.0,44.7365,44.8111,44.5499,44.6805,38300.0
2013-11-19 10:00:00,47.85,47.88,47.78,47.82,41100.0,44.6432,44.6712,44.5779,44.6152,41100.0
2013-11-19 10:30:00,47.81,47.87,47.71,47.77,311300.0,44.6059,44.6619,44.5126,44.5686,311300.0
2013-11-19 11:00:00,47.78,47.83,47.73,47.77,56700.0,44.5779,44.6245,44.5312,44.5686,56700.0
2013-11-19 11:30:00,47.75,47.81,47.72,47.79,28500.0,44.5499,44.6059,44.5219,44.5872,28500.0
2013-11-19 12:00:00,47.79,47.82,47.77,47.78,62300.0,44.5872,44.6152,44.5686,44.5779,62300.0
2013-11-19 12:30:00,47.78,47.8,47.73,47.75,26300.0,44.5779,44.5965,44.5312,44.5499,26300.0
2013-11-19 13:00:00,47.74,47.75,47.62,47.63,32600.0,44.5406,44.5499,44.4286,44.4379,32600.0
2013-11-19 13:30:00,47.62,47.66,47.58,47.59,39100.0,44.4286,44.4659,44.3913,44.4006,39100.0
2013-11-19 14:00:00,47.6,47.73,47.6,47.7,54500.0,44.41,44.5312,44.41,44.5032,54500.0
2013-11-19 14:30:00,47.7,47.79,47.7,47.76,50500.0,44.5032,44.5872,44.5032,44.5592,50500.0
2013-11-19 15:00:00,47.76,47.8,47.75,47.78,90900.0,44.5592,44.5965,44.5499,44.5779,90900.0
2013-11-19 15:30:00,47.79,47.8,47.72,47.74,220300.0,44.5872,44.5965,44.5219,44.5406,220300.0
2013-11-20 09:30:00,47.92,47.93,47.74,47.82,53300.0,44.7085,44.7178,44.5406,44.6152,53300.0
2013-11-20 10:00:00,47.84,47.84,47.72,47.77,131400.0,44.6339,44.6339,44.5219,44.5686,131400.0
2013-11-20 10:30:00,47.77,47.78,47.68,47.75,34700.0,44.5686,44.5779,44.4846,44.5499,34700.0
2013-11-20 11:00:00,47.74,47.78,47.71,47.75,31200.0,44.5406,44.5779,44.5126,44.5499,31200.0
2013-11-20 11:30:00,47.76,47.77,47.69,47.71,31100.0,44.5592,44.5686,44.4939,44.5126,31100.0
2013-11-20 12:00:00,47.71,47.75,47.71,47.73,22500.0,44.5126,44.5499,44.5126,44.5312,22500.0
2013-11-20 12:30:00,47.72,47.75,47.72,47.74,22200.0,44.5219,44.5499,44.5219,44.5406,22200.0
2013-11-20 13:00:00,47.74,47.83,47.74,47.82,23200.0,44.5406,44.6245,44.5406,44.6152,23200.0
2013-11-20 13:30:00,47.83,47.83,47.79,47.82,24600.0,44.6245,44.6245,44.5872,44.6152,24600.0
2013-11-20 14:00:00,47.81,47.83,47.66,47.71,98000.0,44.6059,44.6245,44.4659,44.5126,98000.0
2013-11-20 14:30:00,47.69,47.71,47.61,47.65,34600.0,44.4939,44.5126,44.4193,44.4566,34600.0
2013-11-20 15:00:00,47.64,47.64,47.51,47.58,51300.0,44.4473,44.4473,44.326,44.3913,51300.0
2013-11-20 15:30:00,47.57,47.62,47.48,47.59,154700.0,44.382,44.4286,44.298,44.4006,154700.0
2013-11-21 09:30:00,47.72,47.82,47.59,47.8,293700.0,44.5219,44.6152,44.4006,44.5965,293700.0
2013-11-21 10:00:00,47.79,47.85,47.73,47.85,21500.0,44.5872,44.6432,44.5312,44.6432,21500.0
2013-11-21 10:30:00,47.85,47.9,47.82,47.87,108100.0,44.6432,44.6898,44.6152,44.6619,108100.0
2013-11-21 11:00:00,47.87,47.88,47.83,47.85,72600.0,44.6619,44.6712,44.6245,44.6432,72600.0
2013-11-21 11:30:00,47.85,47.91,47.84,47.89,176200.0,44.6432,44.6992,44.6339,44.6805,176200.0
2013-11-21 12:00:00,47.89,47.89,47.83,47.88,40500.0,44.6805,44.6805,44.6245,44.6712,40500.0
2013-11-21 12:30:00,47.89,47.94,47.85,47.94,53200.0,44.6805,44.7272,44.6432,44.7272,53200.0
2013-11-21 13:00:00,47.95,48.05,47.95,48.02,79800.0,44.7365,44.8298,44.7365,44.8018,79800.0
2013-11-21 13:30:00,48.02,48.11,48.0,48.07,32000.0,44.8018,44.8858,44.7831,44.8485,32000.0
2013-11-21 14:00:00,48.08,48.11,48.0,48.06,107200.0,44.8578,44.8858,44.7831,44.8391,107200.0
2013-11-21 14:30:00,48.05,48.1,48.01,48.03,33300.0,44.8298,44.8764,44.7925,44.8111,33300.0
2013-11-21 15:00:00,48.03,48.08,48.03,48.07,70100.0,44.8111,44.8578,44.8111,44.8485,70100.0
2013-11-21 15:30:00,48.07,48.17,48.05,48.14,304400.0,44.8485,44.9418,44.8298,44.9138,304400.0
2013-11-22 09:30:00,48.04,48.14,47.94,47.94,52900.0,44.8205,44.9138,44.7272,44.7272,52900.0
2013-11-22 10:00:00,47.95,48.01,47.94,47.95,49600.0,44.7365,44.7925,44.7272,44.7365,49600.0
2013-11-22 10:30:00,47.95,47.99,47.91,47.94,55200.0,44.7365,44.7738,44.6992,44.7272,55200.0
2013-11-22 11:00:00,47.94,47.99,47.92,47.94,34400.0,44.7272,44.7738,44.7085,44.7272,34400.0
2013-11-22 11:30:00,47.94,47.99,47.91,47.96,54500.0,44.7272,44.7738,44.6992,44.7458,54500.0
2013-11-22 12:00:00,47.97,48.04,47.96,48.04,30800.0,44.7552,44.8205,44.7458,44.8205,30800.0
2013-11-22 12:30:00,48.04,48.05,48.0,48.03,26900.0,44.8205,44.8298,44.7831,44.8111,26900.0
2013-11-22 13:00:00,48.03,48.16,48.02,48.16,44200.0,44.8111,44.9324,44.8018,44.9324,44200.0
2013-11-22 13:30:00,48.15,48.16,48.05,48.1,67700.0,44.9231,44.9324,44.8298,44.8764,67700.0
2013-11-22 14:00:00,48.1,48.15,48.08,48.14,43000.0,44.8764,44.9231,44.8578,44.9138,43000.0
2013-11-22 14:30:00,48.14,48.16,48.12,48.16,95100.0,44.9138,44.9324,44.8951,44.9324,95100.0
2013-11-22 15:00:00,48.16,48.22,48.15,48.18,42000.0,44.9324,44.9884,44.9231,44.9511,42000.0
2013-11-22 15:30:00,48.17,48.26,48.15,48.24,124100.0,44.9418,45.0257,44.9231,45.0071,124100.0
2013-11-25 09:30:00,48.38,48.42,48.08,48.16,22600.0,45.1377,45.175,44.8578,44.9324,22600.0
2013-11-25 10:00:00,48.17,48.2,48.07,48.07,16100.0,44.9418,44.9697,44.8485,44.8485,16100.0
2013-11-25 10:30:00,48.08,48.12,48.05,48.1,41400.0,44.8578,44.8951,44.8298,44.8764,41400.0
2013-11-25 11:00:00,48.1,48.15,48.09,48.12,27500.0,44.8764,44.9231,44.8671,44.8951,27500.0
2013-11-25 11:30:00,48.12,48.12,48.02,48.03,58100.0,44.8951,44.8951,44.8018,44.8111,58100.0
2013-11-25 12:00:00,48.02,48.13,47.95,48.12,70000.0,44.8018,44.9044,44.7365,44.8951,70000.0
2013-11-25 12:30:00,48.13,48.2,48.11,48.19,28500.0,44.9044,44.9697,44.8858,44.9604,28500.0
2013-11-25 13:00:00,48.19,48.21,48.15,48.17,24900.0,44.9604,44.9791,44.9231,44.9418,24900.0
2013-11-25 13:30:00,48.17,48.23,48.17,48.23,17500.0,44.9418,44.9977,44.9418,44.9977,17500.0
2013-11-25 14:00:00,48.23,48.24,48.16,48.19,36100.0,44.9977,45.0071,44.9324,44.9604,36100.0
2013-11-25 14:30:00,48.19,48.2,48.12,48.14,20000.0,44.9604,44.9697,44.8951,44.9138,20000.0
2013-11-25 15:00:00,48.13,48.13,48.02,48.06,38000.0,44.9044,44.9044,44.8018,44.8391,38000.0
2013-11-25 15:30:00,48.04,48.06,47.97,48.05,90000.0,44.8205,44.8391,44.7552,44.8298,90000.0
2013-11-26 09:30:00,48.08,48.1,47.91,47.92,43600.0,44.9164,44.9351,44.7576,44.7669,43600.0
2013-11-26 10:00:00,47.94,47.98,47.85,47.94,31800.0,44.7856,44.823,44.7015,44.7856,31800.0
2013-11-26 10:30:00,47.94,48.0,47.9,47.99,55600.0,44.7856,44.8416,44.7482,44.8323,55600.0
2013-11-26 11:00:00,47.99,48.0,47.95,47.96,27000.0,44.8323,44.8416,44.7949,44.8043,27000.0
2013-11-26 11:30:00,47.96,47.98,47.85,47.86,61900.0,44.8043,44.823,44.7015,44.7108,61900.0
2013-11-26 12:00:00,47.85,47.91,47.84,47.88,28600.0,44.7015,44.7576,44.6922,44.7295,28600.0
2013-11-26 12:30:00,47.88,47.88,47.81,47.83,28200.0,44.7295,44.7295,44.6641,44.6828,28200.0
2013-11-26 13:00:00,47.84,47.85,47.79,47.81,24300.0,44.6922,44.7015,44.6455,44.6641,24300.0
2013-11-26 13:30:00,47.81,47.87,47.78,47.84,31700.0,44.6641,44.7202,44.6361,44.6922,31700.0
2013-11-26 14:00:00,47.84,47.86,47.77,47.86,34000.0,44.6922,44.7108,44.6268,44.7108,34000.0
2013-11-26 14:30:00,47.86,47.89,47.84,47.84,26200.0,44.7108,44.7389,44.6922,44.6922,26200.0
2013-11-26 15:00:00,47.84,47.89,47.83,47.89,41600.0,44.6922,44.7389,44.6828,44.7389,41600.0
2013-11-26 15:30:00,47.88,47.94,47.84,47.84,155100.0,44.7295,44.7856,44.6922,44.6922,155100.0
2013-11-27 09:30:00,47.82,47.94,47.7,47.77,44000.0,44.6735,44.7856,44.5614,44.6268,44000.0
2013-11-27 10:00:00,47.78,47.84,47.7,47.73,22800.0,44.6361,44.6922,44.5614,44.5894,22800.0
2013-11-27 10:30:00,47.73,47.85,47.73,47.81,33700.0,44.5894,44.7015,44.5894,44.6641,33700.0
2013-11-27 11:00:00,47.82,47.83,47.7,47.7,26300.0,44.6735,44.6828,44.5614,44.5614,26300.0
2013-11-27 11:30:00,47.71,47.73,47.64,47.65,21000.0,44.5707,44.5894,44.5053,44.5147,21000.0
2013-11-27 12:00:00,47.65,47.66,47.55,47.55,29100.0,44.5147,44.524,44.4212,44.4212,29100.0
2013-11-27 12:30:00,47.55,47.56,47.43,47.45,22000.0,44.4212,44.4306,44.3091,44.3278,22000.0
2013-11-27 13:00:00,47.45,47.51,47.45,47.5,20200.0,44.3278,44.3839,44.3278,44.3745,20200.0
2013-11-27 13:30:00,47.5,47.56,47.48,47.5,19400.0,44.3745,44.4306,44.3559,44.3745,19400.0
2013-11-27 14:00:00,47.5,47.5,47.45,47.48,17700.0,44.3745,44.3745,44.3278,44.3559,17700.0
2013-11-27 14:30:00,47.48,47.57,47.48,47.52,33000.0,44.3559,44.4399,44.3559,44.3932,33000.0
2013-11-27 15:00:00,47.52,47.55,47.5,47.54,29500.0,44.3932,44.4212,44.3745,44.4119,29500.0
2013-11-27 15:30:00,47.55,47.55,47.45,47.52,160800.0,44.4212,44.4212,44.3278,44.3932,160800.0
2013-11-29 09:30:00,47.5,47.78,47.45,47.48,31200.0,44.3745,44.6361,44.3278,44.3559,31200.0
2013-11-29 10:00:00,47.48,47.58,47.44,47.54,25300.0,44.3559,44.4493,44.3185,44.4119,25300.0
2013-11-29 10:30:00,47.55,47.58,47.49,47.58,14500.0,44.4212,44.4493,44.3652,44.4493,14500.0
2013-11-29 11:00:00,47.57,47.59,47.54,47.54,13400.0,44.4399,44.4586,44.4119,44.4119,13400.0
2013-11-29 11:30:00,47.53,47.53,47.45,47.52,18000.0,44.4026,44.4026,44.3278,44.3932,18000.0
2013-11-29 12:00:00,47.51,47.52,47.49,47.51,14900.0,44.3839,44.3932,44.3652,44.3839,14900.0
2013-11-29 12:30:00,47.51,47.53,47.28,47.35,111700.0,44.3839,44.4026,44.169,44.2344,111700.0
2013-12-02 09:30:00,47.46,47.46,47.15,47.25,54600.0,44.3372,44.3372,44.0476,44.141,54600.0
2013-12-02 10:00:00,47.26,47.36,47.22,47.31,40200.0,44.1503,44.2437,44.113,44.197,40200.0
2013-12-02 10:30:00,47.32,47.53,47.32,47.52,23000.0,44.2064,44.4026,44.2064,44.3932,23000.0
2013-12-02 11:00:00,47.52,47.58,47.5,47.57,29900.0,44.3932,44.4493,44.3745,44.4399,29900.0
2013-12-02 11:30:00,47.57,47.6,47.55,47.59,25700.0,44.4399,44.468,44.4212,44.4586,25700.0
2013-12-02 12:00:00,47.59,47.64,47.56,47.59,28700.0,44.4586,44.5053,44.4306,44.4586,28700.0
2013-12-02 12:30:00,47.59,47.61,47.55,47.61,11100.0,44.4586,44.4773,44.4212,44.4773,11100.0
2013-12-02 13:00:00,47.61,47.61,47.53,47.56,16700.0,44.4773,44.4773,44.4026,44.4306,16700.0
2013-12-02 13:30:00,47.55,47.56,47.51,47.51,22400.0,44.4212,44.4306,44.3839,44.3839,22400.0
2013-12-02 14:00:00,47.5,47.51,47.4,47.43,26600.0,44.3745,44.3839,44.2811,44.3091,26600.0
2013-12-02 14:30:00,47.43,47.44,47.38,47.43,30200.0,44.3091,44.3185,44.2624,44.3091,30200.0
2013-12-02 15:00:00,47.43,47.47,47.39,47.4,50100.0,44.3091,44.3465,44.2718,44.2811,50100.0
2013-12-02 15:30:00,47.4,47.41,47.28,47.35,176900.0,44.2811,44.2905,44.169,44.2344,176900.0
2013-12-03 09:30:00,47.11,47.25,47.04,47.21,40900.0,44.0102,44.141,43.9448,44.1036,40900.0
2013-12-03 10:00:00,47.23,47.27,47.16,47.17,39600.0,44.1223,44.1597,44.0569,44.0663,39600.0
2013-12-03 10:30:00,47.17,47.31,47.17,47.29,35800.0,44.0663,44.197,44.0663,44.1784,35800.0
2013-12-03 11:00:00,47.3,47.3,47.14,47.14,45100.0,44.1877,44.1877,44.0382,44.0382,45100.0
2013-12-03 11:30:00,47.14,47.15,47.02,47.1,28900.0,44.0382,44.0476,43.9261,44.0009,28900.0
2013-12-03 12:00:00,47.1,47.16,47.06,47.08,33600.0,44.0009,44.0569,43.9635,43.9822,33600.0
2013-12-03 12:30:00,47.06,47.1,47.03,47.07,19200.0,43.9635,44.0009,43.9355,43.9728,19200.0
2013-12-03 13:00:00,47.06,47.06,46.95,46.96,32300.0,43.9635,43.9635,43.8607,43.8701,32300.0
2013-12-03 13:30:00,46.97,46.98,46.92,46.92,16200.0,43.8794,43.8888,43.8327,43.8327,16200.0
2013-12-03 14:00:00,46.91,46.92,46.83,46.86,27600.0,43.8234,43.8327,43.7486,43.7766,27600.0
2013-12-03 14:30:00,46.86,46.96,46.84,46.96,34200.0,43.7766,43.8701,43.758,43.8701,34200.0
2013-12-03 15:00:00,46.95,46.96,46.89,46.95,54900.0,43.8607,43.8701,43.8047,43.8607,54900.0
2013-12-03 15:30:00,46.95,47.05,46.95,47.01,156900.0,43.8607,43.9541,43.8607,43.9168,156900.0
2013-12-04 09:30:00,46.87,46.94,46.66,46.85,44200.0,43.786,43.8514,43.5898,43.7673,44200.0
2013-12-04 10:00:00,46.85,47.2,46.85,47.13,36900.0,43.7673,44.0943,43.7673,44.0289,36900.0
2013-12-04 10:30:00,47.12,47.17,47.09,47.15,23600.0,44.0195,44.0663,43.9915,44.0476,23600.0
2013-12-04 11:00:00,47.14,47.14,46.97,46.98,23800.0,44.0382,44.0382,43.8794,43.8888,23800.0
2013-12-04 11:30:00,46.99,47.02,46.89,46.92,19900.0,43.8981,43.9261,43.8047,43.8327,19900.0
2013-12-04 12:00:00,46.92,46.93,46.65,46.65,29300.0,43.8327,43.842,43.5805,43.5805,29300.0
2013-12-04 12:30:00,46.65,46.77,46.65,46.68,20100.0,43.5805,43.6926,43.5805,43.6085,20100.0
2013-12-04 13:00:00,46.68,46.72,46.42,46.42,31200.0,43.6085,43.6459,43.3656,43.3656,31200.0
2013-12-04 13:30:00,46.41,46.51,46.33,46.51,37200.0,43.3563,43.4497,43.2815,43.4497,37200.0
2013-12-04 14:00:00,46.51,46.66,46.5,46.6,41400.0,43.4497,43.5898,43.4403,43.5338,41400.0
2013-12-04 14:30:00,46.61,46.73,46.61,46.71,26700.0,43.5431,43.6552,43.5431,43.6365,26700.0
2013-12-04 15:00:00,46.71,46.83,46.68,46.83,32400.0,43.6365,43.7486,43.6085,43.7486,32400.0
2013-12-04 15:30:00,46.83,46.88,46.76,46.77,114200.0,43.7486,43.7953,43.6832,43.6926,114200.0
2013-12-05 09:30:00,46.69,46.69,46.54,46.62,21600.0,43.6178,43.6178,43.4777,43.5524,21600.0
2013-12-05 10:00:00,46.61,46.79,46.59,46.68,25500.0,43.5431,43.7113,43.5244,43.6085,25500.0
2013-12-05 10:30:00,46.68,46.75,46.57,46.61,33000.0,43.6085,43.6739,43.5057,43.5431,33000.0
2013-12-05 11:00:00,46.61,46.7,46.58,46.66,30700.0,43.5431,43.6272,43.5151,43.5898,30700.0
2013-12-05 11:30:00,46.66,46.74,46.65,46.72,22500.0,43.5898,43.6645,43.5805,43.6459,22500.0
2013-12-05 12:00:00,46.73,46.79,46.73,46.76,26400.0,43.6552,43.7113,43.6552,43.6832,26400.0
2013-12-05 12:30:00,46.77,46.8,46.73,46.78,25300.0,43.6926,43.7206,43.6552,43.7019,25300.0
2013-12-05 13:00:00,46.78,46.79,46.55,46.55,68200.0,43.7019,43.7113,43.487,43.487,68200.0
2013-12-05 13:30:00,46.56,46.59,46.51,46.55,24200.0,43.4964,43.5244,43.4497,43.487,24200.0
2013-12-05 14:00:00,46.56,46.59,46.5,46.52,42500.0,43.4964,43.5244,43.4403,43.459,42500.0
2013-12-05 14:30:00,46.52,46.56,46.49,46.51,44700.0,43.459,43.4964,43.431,43.4497,44700.0
2013-12-05 15:00:00,46.5,46.53,46.47,46.49,45600.0,43.4403,43.4684,43.4123,43.431,45600.0
2013-12-05 15:30:00,46.48,46.54,46.43,46.49,182300.0,43.4217,43.4777,43.3749,43.431,182300.0
2013-12-06 09:30:00,46.92,47.02,46.75,46.77,52700.0,43.8327,43.9261,43.6739,43.6926,52700.0
2013-12-06 10:00:00,46.8,46.87,46.72,46.78,85800.0,43.7206,43.786,43.6459,43.7019,85800.0
2013-12-06 10:30:00,46.76,46.81,46.67,46.7,26400.0,43.6832,43.7299,43.5992,43.6272,26400.0
2013-12-06 11:00:00,46.69,46.89,46.68,46.88,21600.0,43.6178,43.8047,43.6085,43.7953,21600.0
2013-12-06 11:30:00,46.89,46.99,46.89,46.96,22700.0,43.8047,43.8981,43.8047,43.8701,22700.0
2013-12-06 12:00:00,46.97,47.05,46.94,47.03,27200.0,43.8794,43.9541,43.8514,43.9355,27200.0
2013-12-06 12:30:00,47.04,47.18,47.04,47.15,23800.0,43.9448,44.0756,43.9448,44.0476,23800.0
2013-12-06 13:00:00,47.15,47.17,47.12,47.16,13000.0,44.0476,44.0663,44.0195,44.0569,13000.0
2013-12-06 13:30:00,47.15,47.22,47.15,47.17,23800.0,44.0476,44.113,44.0476,44.0663,23800.0
2013-12-06 14:00:00,47.18,47.23,47.18,47.18,17500.0,44.0756,44.1223,44.0756,44.0756,17500.0
2013-12-06 14:30:00,47.17,47.2,47.12,47.13,20600.0,44.0663,44.0943,44.0195,44.0289,20600.0
2013-12-06 15:00:00,47.13,47.16,47.09,47.15,49500.0,44.0289,44.0569,43.9915,44.0476,49500.0
2013-12-06 15:30:00,47.15,47.3,47.14,47.28,165200.0,44.0476,44.1877,44.0382,44.169,165200.0
2013-12-09 09:30:00,47.49,47.59,47.39,47.58,53700.0,44.3652,44.4586,44.2718,44.4493,53700.0
2013-12-09 10:00:00,47.57,47.57,47.45,47.52,43000.0,44.4399,44.4399,44.3278,44.3932,43000.0
2013-12-09 10:30:00,47.52,47.58,47.48,47.57,52700.0,44.3932,44.4493,44.3559,44.4399,52700.0
2013-12-09 11:00:00,47.57,47.61,47.54,47.59,34000.0,44.4399,44.4773,44.4119,44.4586,34000.0
2013-12-09 11:30:00,47.58,47.82,47.55,47.67,112100.0,44.4493,44.6735,44.4212,44.5334,112100.0
2013-12-09 12:00:00,47.66,47.69,47.61,47.63,28000.0,44.524,44.552,44.4773,44.496,28000.0
2013-12-09 12:30:00,47.62,47.7,47.62,47.67,31000.0,44.4866,44.5614,44.4866,44.5334,31000.0
2013-12-09 13:00:00,47.68,47.73,47.66,47.72,34500.0,44.5427,44.5894,44.524,44.5801,34500.0
2013-12-09 13:30:00,47.72,47.74,47.66,47.67,33600.0,44.5801,44.5987,44.524,44.5334,33600.0
2013-12-09 14:00:00,47.67,47.69,47.54,47.55,45100.0,44.5334,44.552,44.4119,44.4212,45100.0
2013-12-09 14:30:00,47.54,47.62,47.54,47.58,45200.0,44.4119,44.4866,44.4119,44.4493,45200.0
2013-12-09 15:00:00,47.57,47.59,47.52,47.53,63200.0,44.4399,44.4586,44.3932,44.4026,63200.0
2013-12-09 15:30:00,47.54,47.58,47.48,47.57,154300.0,44.4119,44.4493,44.3559,44.4399,154300.0
2013-12-10 09:30:00,47.42,47.59,47.38,47.43,77400.0,44.2998,44.4586,44.2624,44.3091,77400.0
2013-12-10 10:00:00,47.44,47.47,47.39,47.45,82200.0,44.3185,44.3465,44.2718,44.3278,82200.0
2013-12-10 10:30:00,47.45,47.51,47.4,47.45,59100.0,44.3278,44.3839,44.2811,44.3278,59100.0
2013-12-10 11:00:00,47.46,47.5,47.41,47.45,50200.0,44.3372,44.3745,44.2905,44.3278,50200.0
2013-12-10 11:30:00,47.45,47.46,47.38,47.39,54400.0,44.3278,44.3372,44.2624,44.2718,54400.0
2013-12-10 12:00:00,47.4,47.46,47.37,47.42,54500.0,44.2811,44.3372,44.2531,44.2998,54500.0
2013-12-10 12:30:00,47.42,47.46,47.39,47.42,39900.0,44.2998,44.3372,44.2718,44.2998,39900.0
2013-12-10 13:00:00,47.42,47.42,47.34,47.35,40200.0,44.2998,44.2998,44.2251,44.2344,40200.0
2013-12-10 13:30:00,47.35,47.39,47.33,47.34,45700.0,44.2344,44.2718,44.2157,44.2251,45700.0
2013-12-10 14:00:00,47.34,47.41,47.34,47.37,45000.0,44.2251,44.2905,44.2251,44.2531,45000.0
2013-12-10 14:30:00,47.37,47.45,47.35,47.45,40300.0,44.2531,44.3278,44.2344,44.3278,40300.0
2013-12-10 15:00:00,47.45,47.5,47.44,47.47,73600.0,44.3278,44.3745,44.3185,44.3465,73600.0
2013-12-10 15:30:00,47.47,47.48,47.4,47.4,188500.0,44.3465,44.3559,44.2811,44.2811,188500.0
2013-12-11 09:30:00,47.36,47.48,47.18,47.28,34100.0,44.2437,44.3559,44.0756,44.169,34100.0
2013-12-11 10:00:00,47.27,47.28,46.94,46.96,26500.0,44.1597,44.169,43.8514,43.8701,26500.0
2013-12-11 10:30:00,46.94,46.98,46.9,46.93,36500.0,43.8514,43.8888,43.814,43.842,36500.0
2013-12-11 11:00:00,46.93,46.95,46.74,46.76,41300.0,43.842,43.8607,43.6645,43.6832,41300.0
2013-12-11 11:30:00,46.76,46.77,46.7,46.73,30900.0,43.6832,43.6926,43.6272,43.6552,30900.0
2013-12-11 12:00:00,46.75,46.8,46.72,46.8,18400.0,43.6739,43.7206,43.6459,43.7206,18400.0
2013-12-11 12:30:00,46.79,46.88,46.78,46.82,33200.0,43.7113,43.7953,43.7019,43.7393,33200.0
2013-12-11 13:00:00,46.82,46.9,46.81,46.82,23600.0,43.7393,43.814,43.7299,43.7393,23600.0
2013-12-11 13:30:00,46.83,46.95,46.82,46.94,32600.0,43.7486,43.8607,43.7393,43.8514,32600.0
2013-12-11 14:00:00,46.94,46.94,46.81,46.87,55200.0,43.8514,43.8514,43.7299,43.786,55200.0
2013-12-11 14:30:00,46.87,46.87,46.7,46.74,34800.0,43.786,43.786,43.6272,43.6645,34800.0
2013-12-11 15:00:00,46.74,46.75,46.59,46.63,66200.0,43.6645,43.6739,43.5244,43.5618,66200.0
2013-12-11 15:30:00,46.63,46.66,46.46,46.55,186700.0,43.5618,43.5898,43.403,43.487,186700.0
2013-12-12 09:30:00,46.47,46.6,46.43,46.44,28200.0,43.4123,43.5338,43.3749,43.3843,28200.0
2013-12-12 10:00:00,46.43,46.47,46.37,46.44,33000.0,43.3749,43.4123,43.3189,43.3843,33000.0
2013-12-12 10:30:00,46.44,46.51,46.41,46.51,23200.0,43.3843,43.4497,43.3563,43.4497,23200.0
2013-12-12 11:00:00,46.51,46.6,46.46,46.51,22900.0,43.4497,43.5338,43.403,43.4497,22900.0
2013-12-12 11:30:00,46.51,46.61,46.51,46.61,30300.0,43.4497,43.5431,43.4497,43.5431,30300.0
2013-12-12 12:00:00,46.6,46.61,46.45,46.51,34600.0,43.5338,43.5431,43.3936,43.4497,34600.0
2013-12-12 12:30:00,46.51,46.59,46.49,46.54,42100.0,43.4497,43.5244,43.431,43.4777,42100.0
2013-12-12 13:00:00,46.54,46.62,46.54,46.6,50000.0,43.4777,43.5524,43.4777,43.5338,50000.0
2013-12-12 13:30:00,46.6,46.61,46.55,46.59,31200.0,43.5338,43.5431,43.487,43.5244,31200.0
2013-12-12 14:00:00,46.59,46.75,46.58,46.73,64300.0,43.5244,43.6739,43.5151,43.6552,64300.0
2013-12-12 14:30:00,46.72,46.76,46.65,46.74,46200.0,43.6459,43.6832,43.5805,43.6645,46200.0
2013-12-12 15:00:00,46.74,46.75,46.67,46.72,82600.0,43.6645,43.6739,43.5992,43.6459,82600.0
2013-12-12 15:30:00,46.71,46.74,46.58,46.64,292200.0,43.6365,43.6645,43.5151,43.5711,292200.0
2013-12-13 09:30:00,46.61,46.85,46.48,46.52,53900.0,43.5431,43.7673,43.4217,43.459,53900.0
2013-12-13 10:00:00,46.5,46.57,46.43,46.45,26900.0,43.4403,43.5057,43.3749,43.3936,26900.0
2013-12-13 10:30:00,46.46,46.49,46.43,46.46,28900.0,43.403,43.431,43.3749,43.403,28900.0
2013-12-13 11:00:00,46.46,46.51,46.41,46.45,37100.0,43.403,43.4497,43.3563,43.3936,37100.0
2013-12-13 11:30:00,46.45,46.52,46.43,46.52,24900.0,43.3936,43.459,43.3749,43.459,24900.0
2013-12-13 12:00:00,46.53,46.67,46.52,46.67,27100.0,43.4684,43.5992,43.459,43.5992,27100.0
2013-12-13 12:30:00,46.67,46.71,46.65,46.67,23500.0,43.5992,43.6365,43.5805,43.5992,23500.0
2013-12-13 13:00:00,46.67,46.71,46.66,46.68,27900.0,43.5992,43.6365,43.5898,43.6085,27900.0
2013-12-13 13:30:00,46.69,46.76,46.67,46.7,41300.0,43.6178,43.6832,43.5992,43.6272,41300.0
2013-12-13 14:00:00,46.69,46.7,46.56,46.59,41700.0,43.6178,43.6272,43.4964,43.5244,41700.0
2013-12-13 14:30:00,46.59,46.64,46.58,46.63,41200.0,43.5244,43.5711,43.5151,43.5618,41200.0
2013-12-13 15:00:00,46.63,46.66,46.6,46.65,32900.0,43.5618,43.5898,43.5338,43.5805,32900.0
2013-12-13 15:30:00,46.65,46.66,46.55,46.55,120500.0,43.5805,43.5898,43.487,43.487,120500.0
2013-12-16 09:30:00,46.81,46.89,46.6,46.74,74300.0,43.7299,43.8047,43.5338,43.6645,74300.0
2013-12-16 10:00:00,46.77,46.78,46.64,46.71,40000.0,43.6926,43.7019,43.5711,43.6365,40000.0
2013-12-16 10:30:00,46.71,46.71,46.62,46.71,36600.0,43.6365,43.6365,43.5524,43.6365,36600.0
2013-12-16 11:00:00,46.69,46.74,46.64,46.71,44900.0,43.6178,43.6645,43.5711,43.6365,44900.0
2013-12-16 11:30:00,46.71,46.82,46.69,46.8,76600.0,43.6365,43.7393,43.6178,43.7206,76600.0
2013-12-16 12:00:00,46.8,46.8,46.67,46.67,46300.0,43.7206,43.7206,43.5992,43.5992,46300.0
2013-12-16 12:30:00,46.67,46.75,46.65,46.71,46800.0,43.5992,43.6739,43.5805,43.6365,46800.0
2013-12-16 13:00:00,46.72,46.72,46.61,46.68,36100.0,43.6459,43.6459,43.5431,43.6085,36100.0
2013-12-16 13:30:00,46.68,46.68,46.6,46.68,52100.0,43.6085,43.6085,43.5338,43.6085,52100.0
2013-12-16 14:00:00,46.68,46.71,46.65,46.69,49400.0,43.6085,43.6365,43.5805,43.6178,49400.0
2013-12-16 14:30:00,46.68,46.72,46.63,46.71,39700.0,43.6085,43.6459,43.5618,43.6365,39700.0
2013-12-16 15:00:00,46.72,46.72,46.68,46.71,46600.0,43.6459,43.6459,43.6085,43.6365,46600.0
2013-12-16 15:30:00,46.71,46.79,46.68,46.77,150100.0,43.6365,43.7113,43.6085,43.6926,150100.0
2013-12-17 09:30:00,46.81,46.89,46.45,46.55,57600.0,43.7299,43.8047,43.3936,43.487,57600.0
2013-12-17 10:00:00,46.53,46.55,46.4,46.41,26500.0,43.4684,43.487,43.3469,43.3563,26500.0
2013-12-17 10:30:00,46.42,46.47,46.36,46.46,35100.0,43.3656,43.4123,43.3095,43.403,35100.0
2013-12-17 11:00:00,46.45,46.45,46.36,46.36,31000.0,43.3936,43.3936,43.3095,43.3095,31000.0
2013-12-17 11:30:00,46.37,46.39,46.35,46.35,22900.0,43.3189,43.3376,43.3002,43.3002,22900.0
2013-12-17 12:00:00,46.35,46.39,46.33,46.35,25600.0,43.3002,43.3376,43.2815,43.3002,25600.0
2013-12-17 12:30:00,46.36,46.41,46.33,46.41,26100.0,43.3095,43.3563,43.2815,43.3563,26100.0
2013-12-17 13:00:00,46.41,46.42,46.32,46.34,29400.0,43.3563,43.3656,43.2722,43.2909,29400.0
2013-12-17 13:30:00,46.34,46.41,46.33,46.36,29800.0,43.2909,43.3563,43.2815,43.3095,29800.0
2013-12-17 14:00:00,46.36,46.55,46.35,46.49,35500.0,43.3095,43.487,43.3002,43.431,35500.0
2013-12-17 14:30:00,46.49,46.49,46.36,46.36,29200.0,43.431,43.431,43.3095,43.3095,29200.0
2013-12-17 15:00:00,46.36,46.45,46.36,46.44,47000.0,43.3095,43.3936,43.3095,43.3843,47000.0
2013-12-17 15:30:00,46.44,46.46,46.4,46.45,98700.0,43.3843,43.403,43.3469,43.3936,98700.0
2013-12-18 09:30:00,46.61,46.75,46.39,46.44,41500.0,43.5431,43.6739,43.3376,43.3843,41500.0
2013-12-18 10:00:00,46.42,46.48,46.41,46.41,11900.0,43.3656,43.4217,43.3563,43.3563,11900.0
2013-12-18 10:30:00,46.42,46.48,46.36,46.38,36000.0,43.3656,43.4217,43.3095,43.3282,36000.0
2013-12-18 11:00:00,46.4,46.43,46.36,46.37,20200.0,43.3469,43.3749,43.3095,43.3189,20200.0
2013-12-18 11:30:00,46.37,46.37,46.26,46.26,25900.0,43.3189,43.3189,43.2161,43.2161,25900.0
2013-12-18 12:00:00,46.26,46.41,46.26,46.39,27100.0,43.2161,43.3563,43.2161,43.3376,27100.0
2013-12-18 12:30:00,46.4,46.42,46.38,46.38,24300.0,43.3469,43.3656,43.3282,43.3282,24300.0
2013-12-18 13:00:00,46.38,46.41,46.32,46.4,46600.0,43.3282,43.3563,43.2722,43.3469,46600.0
2013-12-18 13:30:00,46.39,46.59,46.38,46.46,46800.0,43.3376,43.5244,43.3282,43.403,46800.0
2013-12-18 14:00:00,46.47,46.79,46.25,46.74,110900.0,43.4123,43.7113,43.2068,43.6645,110900.0
2013-12-18 14:30:00,46.75,47.0,46.69,46.97,60900.0,43.6739,43.9074,43.6178,43.8794,60900.0
2013-12-18 15:00:00,46.98,47.19,46.94,47.12,93900.0,43.8888,44.0849,43.8514,44.0195,93900.0
2013-12-18 15:30:00,47.13,47.42,47.09,47.4,280800.0,44.0289,44.2998,43.9915,44.2811,280800.0
2013-12-19 09:30:00,47.2,47.27,47.07,47.13,57100.0,44.0943,44.1597,43.9728,44.0289,57100.0
2013-12-19 10:00:00,47.13,47.29,47.12,47.24,77000.0,44.0289,44.1784,44.0195,44.1316,77000.0
2013-12-19 10:30:00,47.26,47.34,47.24,47.27,48600.0,44.1503,44.2251,44.1316,44.1597,48600.0
2013-12-19 11:00:00,47.28,47.31,47.22,47.24,48100.0,44.169,44.197,44.113,44.1316,48100.0
2013-12-19 11:30:00,47.23,47.28,47.21,47.24,32200.0,44.1223,44.169,44.1036,44.1316,32200.0
2013-12-19 12:00:00,47.23,47.23,47.15,47.17,49100.0,44.1223,44.1223,44.0476,44.0663,49100.0
2013-12-19 12:30:00,47.17,47.19,47.13,47.14,32900.0,44.0663,44.0849,44.0289,44.0382,32900.0
2013-12-19 13:00:00,47.14,47.24,47.14,47.24,45900.0,44.0382,44.1316,44.0382,44.1316,45900.0
2013-12-19 13:30:00,47.24,47.32,47.24,47.31,37900.0,44.1316,44.2064,44.1316,44.197,37900.0
2013-12-19 14:00:00,47.31,47.31,47.16,47.16,35600.0,44.197,44.197,44.0569,44.0569,35600.0
2013-12-19 14:30:00,47.16,47.24,47.16,47.23,37900.0,44.0569,44.1316,44.0569,44.1223,37900.0
2013-12-19 15:00:00,47.23,47.31,47.22,47.26,48800.0,44.1223,44.197,44.113,44.1503,48800.0
2013-12-19 15:30:00,47.26,47.32,47.2,47.27,162400.0,44.1503,44.2064,44.0943,44.1597,162400.0
2013-12-20 09:30:00,47.39,47.52,47.27,47.42,281400.0,44.2718,44.3932,44.1597,44.2998,281400.0
2013-12-20 10:00:00,47.43,47.43,47.27,47.38,46300.0,44.3091,44.3091,44.1597,44.2624,46300.0
2013-12-20 10:30:00,47.38,47.47,47.38,47.42,42500.0,44.2624,44.3465,44.2624,44.2998,42500.0
2013-12-20 11:00:00,47.41,47.48,47.39,47.44,27300.0,44.2905,44.3559,44.2718,44.3185,27300.0
2013-12-20 11:30:00,47.45,47.62,47.45,47.62,37700.0,44.3278,44.4866,44.3278,44.4866,37700.0
2013-12-20 12:00:00,47.62,47.62,47.53,47.59,30000.0,44.4866,44.4866,44.4026,44.4586,30000.0
2013-12-20 12:30:00,47.61,47.67,47.54,47.64,33400.0,44.4773,44.5334,44.4119,44.5053,33400.0
2013-12-20 13:00:00,47.64,47.66,47.6,47.61,25400.0,44.5053,44.524,44.468,44.4773,25400.0
2013-12-20 13:30:00,47.62,47.7,47.59,47.68,40300.0,44.4866,44.5614,44.4586,44.5427,40300.0
2013-12-20 14:00:00,47.68,47.68,47.61,47.62,28900.0,44.5427,44.5427,44.4773,44.4866,28900.0
2013-12-20 14:30:00,47.62,47.64,47.55,47.55,36700.0,44.4866,44.5053,44.4212,44.4212,36700.0
2013-12-20 15:00:00,47.56,47.59,47.52,47.54,39400.0,44.4306,44.4586,44.3932,44.4119,39400.0
2013-12-20 15:30:00,47.55,47.64,47.52,47.63,171800.0,44.4212,44.5053,44.3932,44.496,171800.0
2013-12-23 09:30:00,47.94,47.97,47.67,47.78,50700.0,44.7856,44.8136,44.5334,44.6361,50700.0
2013-12-23 10:00:00,47.76,47.87,47.72,47.85,28100.0,44.6174,44.7202,44.5801,44.7015,28100.0
2013-12-23 10:30:00,47.85,47.88,47.8,47.87,34700.0,44.7015,44.7295,44.6548,44.7202,34700.0
2013-12-23 11:00:00,47.84,47.84,47.78,47.8,29600.0,44.6922,44.6922,44.6361,44.6548,29600.0
2013-12-23 11:30:00,47.81,47.83,47.78,47.81,20200.0,44.6641,44.6828,44.6361,44.6641,20200.0
2013-12-23 12:00:00,47.81,47.92,47.81,47.88,41500.0,44.6641,44.7669,44.6641,44.7295,41500.0
2013-12-23 12:30:00,47.88,47.89,47.82,47.85,15000.0,44.7295,44.7389,44.6735,44.7015,15000.0
2013-12-23 13:00:00,47.85,47.87,47.83,47.84,12900.0,44.7015,44.7202,44.6828,44.6922,12900.0
2013-12-23 13:30:00,47.85,47.85,47.77,47.81,16600.0,44.7015,44.7015,44.6268,44.6641,16600.0
2013-12-23 14:00:00,47.81,47.83,47.77,47.78,27100.0,44.6641,44.6828,44.6268,44.6361,27100.0
2013-12-23 14:30:00,47.78,47.78,47.71,47.73,26500.0,44.6361,44.6361,44.5707,44.5894,26500.0
2013-12-23 15:00:00,47.73,47.76,47.69,47.73,49800.0,44.5894,44.6174,44.552,44.5894,49800.0
2013-12-23 15:30:00,47.73,47.78,47.69,47.78,92000.0,44.5894,44.6361,44.552,44.6361,92000.0
2013-12-24 09:30:00,47.74,47.86,47.63,47.86,21500.0,44.5987,44.7108,44.496,44.7108,21500.0
2013-12-24 10:00:00,47.85,47.94,47.82,47.93,9400.0,44.7015,44.7856,44.6735,44.7762,9400.0
2013-12-24 10:30:00,47.9,47.96,47.9,47.96,15000.0,44.7482,44.8043,44.7482,44.8043,15000.0
2013-12-24 11:00:00,47.96,47.97,47.91,47.92,9800.0,44.8043,44.8136,44.7576,44.7669,9800.0
2013-12-24 11:30:00,47.92,47.96,47.9,47.95,12700.0,44.7669,44.8043,44.7482,44.7949,12700.0
2013-12-24 12:00:00,47.95,47.96,47.91,47.95,22900.0,44.7949,44.8043,44.7576,44.7949,22900.0
2013-12-24 12:30:00,47.95,48.0,47.92,47.99,52400.0,44.7949,44.8416,44.7669,44.8323,52400.0
2013-12-26 09:30:00,48.01,48.15,47.9,47.91,34900.0,44.851,44.9818,44.7482,44.7576,34900.0
2013-12-26 10:00:00,47.9,48.03,47.89,48.01,20900.0,44.7482,44.8697,44.7389,44.851,20900.0
2013-12-26 10:30:00,48.01,48.01,47.89,47.93,21800.0,44.851,44.851,44.7389,44.7762,21800.0
2013-12-26 11:00:00,47.92,47.97,47.91,47.97,18400.0,44.7669,44.8136,44.7576,44.8136,18400.0
2013-12-26 11:30:00,47.97,48.0,47.94,47.94,12600.0,44.8136,44.8416,44.7856,44.7856,12600.0
2013-12-26 12:00:00,47.94,47.94,47.84,47.9,29900.0,44.7856,44.7856,44.6922,44.7482,29900.0
2013-12-26 12:30:00,47.9,47.92,47.83,47.84,35800.0,44.7482,44.7669,44.6828,44.6922,35800.0
2013-12-26 13:00:00,47.84,47.91,47.84,47.88,34100.0,44.6922,44.7576,44.6922,44.7295,34100.0
2013-12-26 13:30:00,47.9,47.95,47.85,47.94,27900.0,44.7482,44.7949,44.7015,44.7856,27900.0
2013-12-26 14:00:00,47.94,47.95,47.92,47.93,19700.0,44.7856,44.7949,44.7669,44.7762,19700.0
2013-12-26 14:30:00,47.94,47.97,47.91,47.95,26700.0,44.7856,44.8136,44.7576,44.7949,26700.0
2013-12-26 15:00:00,47.95,48.01,47.95,48.0,25600.0,44.7949,44.851,44.7949,44.8416,25600.0
2013-12-26 15:30:00,48.0,48.04,47.97,48.03,100400.0,44.8416,44.879,44.8136,44.8697,100400.0
2013-12-27 09:30:00,47.96,48.01,47.38,47.68,65200.0,44.8043,44.851,44.2624,44.5427,65200.0
2013-12-27 10:00:00,47.67,47.72,47.54,47.55,52400.0,44.5334,44.5801,44.4119,44.4212,52400.0
2013-12-27 10:30:00,47.56,47.56,47.44,47.48,53300.0,44.4306,44.4306,44.3185,44.3559,53300.0
2013-12-27 11:00:00,47.48,47.53,47.48,47.53,32600.0,44.3559,44.4026,44.3559,44.4026,32600.0
2013-12-27 11:30:00,47.54,47.57,47.52,47.55,23300.0,44.4119,44.4399,44.3932,44.4212,23300.0
2013-12-27 12:00:00,47.55,47.57,47.51,47.53,21900.0,44.4212,44.4399,44.3839,44.4026,21900.0
2013-12-27 12:30:00,47.52,47.55,47.49,47.54,26500.0,44.3932,44.4212,44.3652,44.4119,26500.0
2013-12-27 13:00:00,47.55,47.56,47.54,47.56,24100.0,44.4212,44.4306,44.4119,44.4306,24100.0
2013-12-27 13:30:00,47.54,47.59,47.52,47.56,47000.0,44.4119,44.4586,44.3932,44.4306,47000.0
2013-12-27 14:00:00,47.56,47.62,47.53,47.61,21000.0,44.4306,44.4866,44.4026,44.4773,21000.0
2013-12-27 14:30:00,47.62,47.66,47.6,47.62,23800.0,44.4866,44.524,44.468,44.4866,23800.0
2013-12-27 15:00:00,47.62,47.65,47.62,47.63,21000.0,44.4866,44.5147,44.4866,44.496,21000.0
2013-12-27 15:30:00,47.63,47.68,47.62,47.68,90000.0,44.496,44.5427,44.4866,44.5427,90000.0
2013-12-30 09:30:00,47.74,47.89,47.63,47.82,30900.0,44.5987,44.7389,44.496,44.6735,30900.0
2013-12-30 10:00:00,47.84,47.88,47.81,47.88,15500.0,44.6922,44.7295,44.6641,44.7295,15500.0
2013-12-30 10:30:00,47.88,47.93,47.86,47.92,17700.0,44.7295,44.7762,44.7108,44.7669,17700.0
2013-12-30 11:00:00,47.92,47.94,47.85,47.91,30600.0,44.7669,44.7856,44.7015,44.7576,30600.0
2013-12-30 11:30:00,47.9,47.91,47.86,47.9,16200.0,44.7482,44.7576,44.7108,44.7482,16200.0
2013-12-30 12:00:00,47.89,47.9,47.87,47.88,14900.0,44.7389,44.7482,44.7202,44.7295,14900.0
2013-12-30 12:30:00,47.88,48.0,47.86,48.0,27500.0,44.7295,44.8416,44.7108,44.8416,27500.0
2013-12-30 13:00:00,48.0,48.05,47.99,47.99,27300.0,44.8416,44.8883,44.8323,44.8323,27300.0
2013-12-30 13:30:00,47.99,48.01,47.95,47.96,24400.0,44.8323,44.851,44.7949,44.8043,24400.0
2013-12-30 14:00:00,47.96,48.0,47.96,47.99,25400.0,44.8043,44.8416,44.8043,44.8323,25400.0
2013-12-30 14:30:00,47.99,48.03,47.98,48.01,38800.0,44.8323,44.8697,44.823,44.851,38800.0
2013-12-30 15:00:00,48.01,48.03,48.0,48.02,42200.0,44.851,44.8697,44.8416,44.8603,42200.0
2013-12-30 15:30:00,48.01,48.03,47.95,47.97,179400.0,44.851,44.8697,44.7949,44.8136,179400.0
2013-12-31 09:30:00,48.07,48.15,47.96,48.13,19400.0,44.907,44.9818,44.8043,44.9631,19400.0
2013-12-31 10:00:00,48.07,48.16,48.06,48.06,14800.0,44.907,44.9911,44.8977,44.8977,14800.0
2013-12-31 10:30:00,48.06,48.11,47.95,48.01,32100.0,44.8977,44.9444,44.7949,44.851,32100.0
2013-12-31 11:00:00,48.01,48.09,48.01,48.07,23400.0,44.851,44.9257,44.851,44.907,23400.0
2013-12-31 11:30:00,48.07,48.09,48.0,48.02,20200.0,44.907,44.9257,44.8416,44.8603,20200.0
2013-12-31 12:00:00,48.02,48.07,48.02,48.06,18100.0,44.8603,44.907,44.8603,44.8977,18100.0
2013-12-31 12:30:00,48.07,48.11,48.06,48.11,20500.0,44.907,44.9444,44.8977,44.9444,20500.0
2013-12-31 13:00:00,48.11,48.11,48.09,48.1,15000.0,44.9444,44.9444,44.9257,44.9351,15000.0
2013-12-31 13:30:00,48.09,48.13,48.09,48.11,15400.0,44.9257,44.9631,44.9257,44.9444,15400.0
2013-12-31 14:00:00,48.12,48.14,48.08,48.09,19100.0,44.9537,44.9724,44.9164,44.9257,19100.0
2013-12-31 14:30:00,48.09,48.12,48.05,48.09,22400.0,44.9257,44.9537,44.8883,44.9257,22400.0
2013-12-31 15:00:00,48.08,48.16,48.07,48.15,38500.0,44.9164,44.9911,44.907,44.9818,38500.0
2013-12-31 15:30:00,48.16,48.3,48.13,48.24,146400.0,44.9911,45.1219,44.9631,45.0658,146400.0
2014-01-02 09:30:00,48.12,48.15,47.9,47.96,61500.0,44.9537,44.9818,44.7482,44.8043,61500.0
2014-01-02 10:00:00,47.92,47.92,47.72,47.73,85600.0,44.7669,44.7669,44.5801,44.5894,85600.0
2014-01-02 10:30:00,47.73,47.74,47.48,47.51,50000.0,44.5894,44.5987,44.3559,44.3839,50000.0
2014-01-02 11:00:00,47.52,47.52,47.35,47.37,66200.0,44.3932,44.3932,44.2344,44.2531,66200.0
2014-01-02 11:30:00,47.37,47.38,47.23,47.31,80300.0,44.2531,44.2624,44.1223,44.197,80300.0
2014-01-02 12:00:00,47.31,47.38,47.3,47.34,43400.0,44.197,44.2624,44.1877,44.2251,43400.0
2014-01-02 12:30:00,47.34,47.36,47.25,47.26,42400.0,44.2251,44.2437,44.141,44.1503,42400.0
2014-01-02 13:00:00,47.27,47.31,47.15,47.19,39500.0,44.1597,44.197,44.0476,44.0849,39500.0
2014-01-02 13:30:00,47.18,47.25,47.16,47.2,39400.0,44.0756,44.141,44.0569,44.0943,39400.0
2014-01-02 14:00:00,47.2,47.28,47.16,47.2,58300.0,44.0943,44.169,44.0569,44.0943,58300.0
2014-01-02 14:30:00,47.2,47.25,47.19,47.19,50400.0,44.0943,44.141,44.0849,44.0849,50400.0
2014-01-02 15:00:00,47.2,47.33,47.2,47.26,47300.0,44.0943,44.2157,44.0943,44.1503,47300.0
2014-01-02 15:30:00,47.26,47.41,47.25,47.38,222900.0,44.1503,44.2905,44.141,44.2624,222900.0
2014-01-03 09:30:00,47.38,47.53,47.38,47.43,46500.0,44.2624,44.4026,44.2624,44.3091,46500.0
2014-01-03 10:00:00,47.44,47.58,47.44,47.45,30600.0,44.3185,44.4493,44.3185,44.3278,30600.0
2014-01-03 10:30:00,47.45,47.5,47.39,47.45,34000.0,44.3278,44.3745,44.2718,44.3278,34000.0
2014-01-03 11:00:00,47.47,47.47,47.33,47.34,34200.0,44.3465,44.3465,44.2157,44.2251,34200.0
2014-01-03 11:30:00,47.34,47.34,47.25,47.32,44100.0,44.2251,44.2251,44.141,44.2064,44100.0
2014-01-03 12:00:00,47.31,47.33,47.28,47.31,25300.0,44.197,44.2157,44.169,44.197,25300.0
2014-01-03 12:30:00,47.32,47.34,47.31,47.33,29700.0,44.2064,44.2251,44.197,44.2157,29700.0
2014-01-03 13:00:00,47.33,47.34,47.3,47.3,33400.0,44.2157,44.2251,44.1877,44.1877,33400.0
2014-01-03 13:30:00,47.3,47.31,47.27,47.28,42900.0,44.1877,44.197,44.1597,44.169,42900.0
2014-01-03 14:00:00,47.28,47.29,47.21,47.26,41700.0,44.169,44.1784,44.1036,44.1503,41700.0
2014-01-03 14:30:00,47.25,47.37,47.24,47.35,37800.0,44.141,44.2531,44.1316,44.2344,37800.0
2014-01-03 15:00:00,47.36,47.43,47.3,47.43,45200.0,44.2437,44.3091,44.1877,44.3091,45200.0
2014-01-03 15:30:00,47.42,47.46,47.23,47.27,171600.0,44.2998,44.3372,44.1223,44.1597,171600.0
2014-01-06 09:30:00,47.49,47.53,47.18,47.26,29700.0,44.3652,44.4026,44.0756,44.1503,29700.0
2014-01-06 10:00:00,47.27,47.37,47.18,47.32,17300.0,44.1597,44.2531,44.0756,44.2064,17300.0
2014-01-06 10:30:00,47.33,47.36,47.2,47.23,30900.0,44.2157,44.2437,44.0943,44.1223,30900.0
2014-01-06 11:00:00,47.23,47.24,47.16,47.23,34600.0,44.1223,44.1316,44.0569,44.1223,34600.0
2014-01-06 11:30:00,47.23,47.24,47.13,47.2,20400.0,44.1223,44.1316,44.0289,44.0943,20400.0
2014-01-06 12:00:00,47.21,47.25,47.17,47.17,19700.0,44.1036,44.141,44.0663,44.0663,19700.0
2014-01-06 12:30:00,47.16,47.24,47.15,47.22,19300.0,44.0569,44.1316,44.0476,44.113,19300.0
2014-01-06 13:00:00,47.23,47.23,47.19,47.2,13200.0,44.1223,44.1223,44.0849,44.0943,13200.0
2014-01-06 13:30:00,47.2,47.26,47.15,47.25,25000.0,44.0943,44.1503,44.0476,44.141,25000.0
2014-01-06 14:00:00,47.24,47.24,47.16,47.2,18400.0,44.1316,44.1316,44.0569,44.0943,18400.0
2014-01-06 14:30:00,47.2,47.27,47.2,47.26,17900.0,44.0943,44.1597,44.0943,44.1503,17900.0
2014-01-06 15:00:00,47.27,47.29,47.21,47.27,29600.0,44.1597,44.1784,44.1036,44.1597,29600.0
2014-01-06 15:30:00,47.27,47.27,47.16,47.16,82700.0,44.1597,44.1597,44.0569,44.0569,82700.0
2014-01-07 09:30:00,47.22,47.26,46.97,47.0,80200.0,44.113,44.1503,43.8794,43.9074,80200.0
2014-01-07 10:00:00,47.0,47.05,46.93,47.0,46300.0,43.9074,43.9541,43.842,43.9074,46300.0
2014-01-07 10:30:00,47.0,47.09,46.97,46.98,25300.0,43.9074,43.9915,43.8794,43.8888,25300.0
2014-01-07 11:00:00,46.99,46.99,46.91,46.93,22000.0,43.8981,43.8981,43.8234,43.842,22000.0
2014-01-07 11:30:00,46.94,47.0,46.9,46.9,27400.0,43.8514,43.9074,43.814,43.814,27400.0
2014-01-07 12:00:00,46.91,46.92,46.82,46.82,19700.0,43.8234,43.8327,43.7393,43.7393,19700.0
2014-01-07 12:30:00,46.83,46.86,46.82,46.84,19800.0,43.7486,43.7766,43.7393,43.758,19800.0
2014-01-07 13:00:00,46.84,46.87,46.81,46.86,18200.0,43.758,43.786,43.7299,43.7766,18200.0
2014-01-07 13:30:00,46.86,46.91,46.85,46.85,23200.0,43.7766,43.8234,43.7673,43.7673,23200.0
2014-01-07 14:00:00,46.85,46.9,46.8,46.89,26700.0,43.7673,43.814,43.7206,43.8047,26700.0
2014-01-07 14:30:00,46.9,46.96,46.9,46.92,15500.0,43.814,43.8701,43.814,43.8327,15500.0
2014-01-07 15:00:00,46.93,46.98,46.93,46.95,28600.0,43.842,43.8888,43.842,43.8607,28600.0
2014-01-07 15:30:00,46.94,47.04,46.94,47.0,149700.0,43.8514,43.9448,43.8514,43.9074,149700.0
2014-01-08 09:30:00,46.95,47.22,46.92,47.1,85800.0,43.8607,44.113,43.8327,44.0009,85800.0
2014-01-08 10:00:00,47.07,47.27,47.04,47.17,38000.0,43.9728,44.1597,43.9448,44.0663,38000.0
2014-01-08 10:30:00,47.17,47.19,46.99,47.02,54100.0,44.0663,44.0849,43.8981,43.9261,54100.0
2014-01-08 11:00:00,47.02,47.02,46.79,46.79,30700.0,43.9261,43.9261,43.7113,43.7113,30700.0
2014-01-08 11:30:00,46.8,46.84,46.77,46.84,33300.0,43.7206,43.758,43.6926,43.758,33300.0
2014-01-08 12:00:00,46.84,46.86,46.67,46.68,33400.0,43.758,43.7766,43.5992,43.6085,33400.0
2014-01-08 12:30:00,46.67,46.68,46.58,46.62,51100.0,43.5992,43.6085,43.5151,43.5524,51100.0
2014-01-08 13:00:00,46.6,46.72,46.6,46.71,76100.0,43.5338,43.6459,43.5338,43.6365,76100.0
2014-01-08 13:30:00,46.71,46.76,46.68,46.72,39800.0,43.6365,43.6832,43.6085,43.6459,39800.0
2014-01-08 14:00:00,46.7,46.77,46.59,46.64,59200.0,43.6272,43.6926,43.5244,43.5711,59200.0
2014-01-08 14:30:00,46.64,46.67,46.6,46.63,36000.0,43.5711,43.5992,43.5338,43.5618,36000.0
2014-01-08 15:00:00,46.63,46.68,46.57,46.59,57200.0,43.5618,43.6085,43.5057,43.5244,57200.0
2014-01-08 15:30:00,46.59,46.76,46.59,46.76,146100.0,43.5244,43.6832,43.5244,43.6832,146100.0
2014-01-09 09:30:00,46.83,46.93,46.67,46.75,40400.0,43.7486,43.842,43.5992,43.6739,40400.0
2014-01-09 10:00:00,46.77,46.83,46.65,46.68,26500.0,43.6926,43.7486,43.5805,43.6085,26500.0
2014-01-09 10:30:00,46.68,46.73,46.44,46.5,45100.0,43.6085,43.6552,43.3843,43.4403,45100.0
2014-01-09 11:00:00,46.5,46.51,46.38,46.43,30200.0,43.4403,43.4497,43.3282,43.3749,30200.0
2014-01-09 11:30:00,46.44,46.57,46.44,46.49,25100.0,43.3843,43.5057,43.3843,43.431,25100.0
2014-01-09 12:00:00,46.51,46.57,46.48,46.53,21600.0,43.4497,43.5057,43.4217,43.4684,21600.0
2014-01-09 12:30:00,46.54,46.64,46.53,46.64,28200.0,43.4777,43.5711,43.4684,43.5711,28200.0
2014-01-09 13:00:00,46.64,46.66,46.57,46.61,25400.0,43.5711,43.5898,43.5057,43.5431,25400.0
2014-01-09 13:30:00,46.61,46.64,46.54,46.54,68800.0,43.5431,43.5711,43.4777,43.4777,68800.0
2014-01-09 14:00:00,46.55,46.57,46.48,46.56,332600.0,43.487,43.5057,43.4217,43.4964,332600.0
2014-01-09 14:30:00,46.57,46.72,46.55,46.67,24500.0,43.5057,43.6459,43.487,43.5992,24500.0
2014-01-09 15:00:00,46.67,46.82,46.66,46.81,46400.0,43.5992,43.7393,43.5898,43.7299,46400.0
2014-01-09 15:30:00,46.81,46.84,46.74,46.8,90500.0,43.7299,43.758,43.6645,43.7206,90500.0
2014-01-10 09:30:00,47.01,47.08,46.74,46.87,63000.0,43.9168,43.9822,43.6645,43.786,63000.0
2014-01-10 10:00:00,46.84,46.88,46.71,46.83,26700.0,43.758,43.7953,43.6365,43.7486,26700.0
2014-01-10 10:30:00,46.83,46.84,46.75,46.78,27400.0,43.7486,43.758,43.6739,43.7019,27400.0
2014-01-10 11:00:00,46.78,46.82,46.74,46.81,36400.0,43.7019,43.7393,43.6645,43.7299,36400.0
2014-01-10 11:30:00,46.8,46.86,46.78,46.82,19900.0,43.7206,43.7766,43.7019,43.7393,19900.0
2014-01-10 12:00:00,46.82,46.91,46.78,46.91,23300.0,43.7393,43.8234,43.7019,43.8234,23300.0
2014-01-10 12:30:00,46.91,46.99,46.87,46.88,26700.0,43.8234,43.8981,43.786,43.7953,26700.0
2014-01-10 13:00:00,46.87,46.88,46.84,46.88,8500.0,43.786,43.7953,43.758,43.7953,8500.0
2014-01-10 13:30:00,46.88,46.88,46.78,46.78,22100.0,43.7953,43.7953,43.7019,43.7019,22100.0
2014-01-10 14:00:00,46.79,46.85,46.79,46.81,21500.0,43.7113,43.7673,43.7113,43.7299,21500.0
2014-01-10 14:30:00,46.81,46.84,46.79,46.79,31200.0,43.7299,43.758,43.7113,43.7113,31200.0
2014-01-10 15:00:00,46.8,46.91,46.8,46.9,86200.0,43.7206,43.8234,43.7206,43.814,86200.0
2014-01-10 15:30:00,46.9,46.91,46.8,46.87,113300.0,43.814,43.8234,43.7206,43.786,113300.0
2014-01-13 09:30:00,46.72,46.9,46.63,46.72,64400.0,43.6459,43.814,43.5618,43.6459,64400.0
2014-01-13 10:00:00,46.72,46.79,46.69,46.75,32100.0,43.6459,43.7113,43.6178,43.6739,32100.0
2014-01-13 10:30:00,46.76,46.83,46.76,46.78,22800.0,43.6832,43.7486,43.6832,43.7019,22800.0
2014-01-13 11:00:00,46.79,46.79,46.7,46.71,31500.0,43.7113,43.7113,43.6272,43.6365,31500.0
2014-01-13 11:30:00,46.72,46.83,46.72,46.83,19000.0,43.6459,43.7486,43.6459,43.7486,19000.0
2014-01-13 12:00:00,46.82,46.84,46.71,46.71,42900.0,43.7393,43.758,43.6365,43.6365,42900.0
2014-01-13 12:30:00,46.71,46.72,46.54,46.54,33200.0,43.6365,43.6459,43.4777,43.4777,33200.0
2014-01-13 13:00:00,46.53,46.55,46.42,46.51,37900.0,43.4684,43.487,43.3656,43.4497,37900.0
2014-01-13 13:30:00,46.5,46.51,46.42,46.45,35500.0,43.4403,43.4497,43.3656,43.3936,35500.0
2014-01-13 14:00:00,46.45,46.48,46.38,46.41,37500.0,43.3936,43.4217,43.3282,43.3563,37500.0
2014-01-13 14:30:00,46.41,46.42,46.32,46.34,41600.0,43.3563,43.3656,43.2722,43.2909,41600.0
2014-01-13 15:00:00,46.34,46.34,46.25,46.33,120700.0,43.2909,43.2909,43.2068,43.2815,120700.0
2014-01-13 15:30:00,46.33,46.39,46.26,46.33,206800.0,43.2815,43.3376,43.2161,43.2815,206800.0
2014-01-14 09:30:00,46.52,46.61,46.42,46.54,38500.0,43.459,43.5431,43.3656,43.4777,38500.0
2014-01-14 10:00:00,46.54,46.6,46.47,46.51,42500.0,43.4777,43.5338,43.4123,43.4497,42500.0
2014-01-14 10:30:00,46.52,46.64,46.49,46.6,36300.0,43.459,43.5711,43.431,43.5338,36300.0
2014-01-14 11:00:00,46.6,46.68,46.54,46.62,54800.0,43.5338,43.6085,43.4777,43.5524,54800.0
2014-01-14 11:30:00,46.63,46.66,46.51,46.54,20100.0,43.5618,43.5898,43.4497,43.4777,20100.0
2014-01-14 12:00:00,46.55,46.58,46.5,46.55,32100.0,43.487,43.5151,43.4403,43.487,32100.0
2014-01-14 12:30:00,46.55,46.6,46.51,46.55,36300.0,43.487,43.5338,43.4497,43.487,36300.0
2014-01-14 13:00:00,46.55,46.56,46.41,46.44,75800.0,43.487,43.4964,43.3563,43.3843,75800.0
2014-01-14 13:30:00,46.45,46.53,46.4,46.4,41900.0,43.3936,43.4684,43.3469,43.3469,41900.0
2014-01-14 14:00:00,46.4,46.42,46.3,46.42,67100.0,43.3469,43.3656,43.2535,43.3656,67100.0
2014-01-14 14:30:00,46.42,46.44,46.35,46.36,77500.0,43.3656,43.3843,43.3002,43.3095,77500.0
2014-01-14 15:00:00,46.36,46.65,46.36,46.62,69000.0,43.3095,43.5805,43.3095,43.5524,69000.0
2014-01-14 15:30:00,46.63,46.71,46.57,46.65,182300.0,43.5618,43.6365,43.5057,43.5805,182300.0
2014-01-15 09:30:00,46.72,46.93,46.71,46.92,86900.0,43.6459,43.842,43.6365,43.8327,86900.0
2014-01-15 10:00:00,46.92,47.08,46.92,47.0,50300.0,43.8327,43.9822,43.8327,43.9074,50300.0
2014-01-15 10:30:00,47.01,47.04,46.97,47.04,29200.0,43.9168,43.9448,43.8794,43.9448,29200.0
2014-01-15 11:00:00,47.05,47.12,47.02,47.03,36500.0,43.9541,44.0195,43.9261,43.9355,36500.0
2014-01-15 11:30:00,47.03,47.07,47.0,47.02,118100.0,43.9355,43.9728,43.9074,43.9261,118100.0
2014-01-15 12:00:00,47.03,47.11,47.03,47.06,21500.0,43.9355,44.0102,43.9355,43.9635,21500.0
2014-01-15 12:30:00,47.06,47.06,46.94,47.02,109900.0,43.9635,43.9635,43.8514,43.9261,109900.0
2014-01-15 13:00:00,47.02,47.03,46.98,46.98,34600.0,43.9261,43.9355,43.8888,43.8888,34600.0
2014-01-15 13:30:00,46.98,47.03,46.94,47.0,39900.0,43.8888,43.9355,43.8514,43.9074,39900.0
2014-01-15 14:00:00,46.99,47.06,46.96,47.02,51200.0,43.8981,43.9635,43.8701,43.9261,51200.0
2014-01-15 14:30:00,47.02,47.05,47.01,47.04,23900.0,43.9261,43.9541,43.9168,43.9448,23900.0
2014-01-15 15:00:00,47.05,47.12,47.05,47.08,67400.0,43.9541,44.0195,43.9541,43.9822,67400.0
2014-01-15 15:30:00,47.08,47.19,47.07,47.19,137100.0,43.9822,44.0849,43.9728,44.0849,137100.0
2014-01-16 09:30:00,47.08,47.1,46.99,47.0,127500.0,43.9822,44.0009,43.8981,43.9074,127500.0
2014-01-16 10:00:00,46.99,47.03,46.93,46.94,78500.0,43.8981,43.9355,43.842,43.8514,78500.0
2014-01-16 10:30:00,46.94,46.98,46.87,46.89,82000.0,43.8514,43.8888,43.786,43.8047,82000.0
2014-01-16 11:00:00,46.89,46.97,46.88,46.94,46000.0,43.8047,43.8794,43.7953,43.8514,46000.0
2014-01-16 11:30:00,46.94,47.11,46.94,47.05,26900.0,43.8514,44.0102,43.8514,43.9541,26900.0
2014-01-16 12:00:00,47.03,47.05,47.01,47.05,14300.0,43.9355,43.9541,43.9168,43.9541,14300.0
2014-01-16 12:30:00,47.05,47.06,46.97,46.97,15100.0,43.9541,43.9635,43.8794,43.8794,15100.0
2014-01-16 13:00:00,46.96,47.01,46.91,47.0,23900.0,43.8701,43.9168,43.8234,43.9074,23900.0
2014-01-16 13:30:00,47.0,47.0,46.9,46.9,49200.0,43.9074,43.9074,43.814,43.814,49200.0
2014-01-16 14:00:00,46.92,46.94,46.9,46.93,20400.0,43.8327,43.8514,43.814,43.842,20400.0
2014-01-16 14:30:00,46.93,47.04,46.92,47.04,26900.0,43.842,43.9448,43.8327,43.9448,26900.0
2014-01-16 15:00:00,47.04,47.07,47.02,47.06,41800.0,43.9448,43.9728,43.9261,43.9635,41800.0
2014-01-16 15:30:00,47.06,47.11,46.95,47.04,100600.0,43.9635,44.0102,43.8607,43.9448,100600.0
2014-01-17 09:30:00,47.25,47.25,47.0,47.12,221100.0,44.141,44.141,43.9074,44.0195,221100.0
2014-01-17 10:00:00,47.12,47.2,47.06,47.08,47600.0,44.0195,44.0943,43.9635,43.9822,47600.0
2014-01-17 10:30:00,47.08,47.2,47.08,47.2,78600.0,43.9822,44.0943,43.9822,44.0943,78600.0
2014-01-17 11:00:00,47.2,47.35,47.19,47.34,26700.0,44.0943,44.2344,44.0849,44.2251,26700.0
2014-01-17 11:30:00,47.34,47.47,47.33,47.45,58100.0,44.2251,44.3465,44.2157,44.3278,58100.0
2014-01-17 12:00:00,47.44,47.5,47.43,47.49,49300.0,44.3185,44.3745,44.3091,44.3652,49300.0
2014-01-17 12:30:00,47.5,47.51,47.46,47.46,42700.0,44.3745,44.3839,44.3372,44.3372,42700.0
2014-01-17 13:00:00,47.46,47.47,47.35,47.41,45700.0,44.3372,44.3465,44.2344,44.2905,45700.0
2014-01-17 13:30:00,47.4,47.44,47.36,47.44,55100.0,44.2811,44.3185,44.2437,44.3185,55100.0
2014-01-17 14:00:00,47.43,47.49,47.41,47.48,65800.0,44.3091,44.3652,44.2905,44.3559,65800.0
2014-01-17 14:30:00,47.48,47.5,47.42,47.44,63000.0,44.3559,44.3745,44.2998,44.3185,63000.0
2014-01-17 15:00:00,47.43,47.45,47.36,47.41,50100.0,44.3091,44.3278,44.2437,44.2905,50100.0
2014-01-17 15:30:00,47.4,47.41,47.27,47.32,206400.0,44.2811,44.2905,44.1597,44.2064,206400.0
2014-01-21 09:30:00,47.52,47.52,47.32,47.33,51400.0,44.3932,44.3932,44.2064,44.2157,51400.0
2014-01-21 10:00:00,47.32,47.34,47.12,47.14,42500.0,44.2064,44.2251,44.0195,44.0382,42500.0
2014-01-21 10:30:00,47.14,47.15,47.03,47.07,33700.0,44.0382,44.0476,43.9355,43.9728,33700.0
2014-01-21 11:00:00,47.08,47.09,46.84,46.89,47200.0,43.9822,43.9915,43.758,43.8047,47200.0
2014-01-21 11:30:00,46.88,46.92,46.83,46.84,21000.0,43.7953,43.8327,43.7486,43.758,21000.0
2014-01-21 12:00:00,46.84,46.87,46.78,46.86,19200.0,43.758,43.786,43.7019,43.7766,19200.0
2014-01-21 12:30:00,46.87,46.92,46.85,46.91,13000.0,43.786,43.8327,43.7673,43.8234,13000.0
2014-01-21 13:00:00,46.91,46.97,46.89,46.96,21900.0,43.8234,43.8794,43.8047,43.8701,21900.0
2014-01-21 13:30:00,46.96,47.05,46.96,46.99,20200.0,43.8701,43.9541,43.8701,43.8981,20200.0
2014-01-21 14:00:00,47.0,47.01,46.96,46.97,21200.0,43.9074,43.9168,43.8701,43.8794,21200.0
2014-01-21 14:30:00,46.96,47.03,46.95,46.98,31500.0,43.8701,43.9355,43.8607,43.8888,31500.0
2014-01-21 15:00:00,46.99,47.0,46.88,46.91,39700.0,43.8981,43.9074,43.7953,43.8234,39700.0
2014-01-21 15:30:00,46.91,47.0,46.91,47.0,109300.0,43.8234,43.9074,43.8234,43.9074,109300.0
2014-01-22 09:30:00,47.13,47.22,47.01,47.03,27700.0,44.0289,44.113,43.9168,43.9355,27700.0
2014-01-22 10:00:00,47.04,47.06,46.95,47.01,16200.0,43.9448,43.9635,43.8607,43.9168,16200.0
2014-01-22 10:30:00,47.01,47.03,46.93,46.99,38500.0,43.9168,43.9355,43.842,43.8981,38500.0
2014-01-22 11:00:00,46.99,47.0,46.94,46.97,10300.0,43.8981,43.9074,43.8514,43.8794,10300.0
2014-01-22 11:30:00,46.98,47.04,46.94,47.0,15500.0,43.8888,43.9448,43.8514,43.9074,15500.0
2014-01-22 12:00:00,47.0,47.14,46.99,47.11,18500.0,43.9074,44.0382,43.8981,44.0102,18500.0
2014-01-22 12:30:00,47.09,47.17,47.09,47.16,16000.0,43.9915,44.0663,43.9915,44.0569,16000.0
2014-01-22 13:00:00,47.15,47.19,47.11,47.18,20300.0,44.0476,44.0849,44.0102,44.0756,20300.0
2014-01-22 13:30:00,47.18,47.19,47.13,47.16,37000.0,44.0756,44.0849,44.0289,44.0569,37000.0
2014-01-22 14:00:00,47.17,47.26,47.16,47.24,32700.0,44.0663,44.1503,44.0569,44.1316,32700.0
2014-01-22 14:30:00,47.24,47.27,47.17,47.2,23000.0,44.1316,44.1597,44.0663,44.0943,23000.0
2014-01-22 15:00:00,47.21,47.26,47.19,47.21,56100.0,44.1036,44.1503,44.0849,44.1036,56100.0
2014-01-22 15:30:00,47.21,47.28,47.19,47.22,164600.0,44.1036,44.169,44.0849,44.113,164600.0
2014-01-23 09:30:00,46.73,46.94,46.47,46.48,74100.0,43.6552,43.8514,43.4123,43.4217,74100.0
2014-01-23 10:00:00,46.49,46.53,46.35,46.37,42100.0,43.431,43.4684,43.3002,43.3189,42100.0
2014-01-23 10:30:00,46.38,46.39,46.1,46.11,79200.0,43.3282,43.3376,43.0667,43.076,79200.0
2014-01-23 11:00:00,46.13,46.18,46.04,46.16,50000.0,43.0947,43.1414,43.0106,43.1227,50000.0
2014-01-23 11:30:00,46.17,46.22,46.15,46.22,28300.0,43.132,43.1788,43.1134,43.1788,28300.0
2014-01-23 12:00:00,46.23,46.24,46.07,46.09,43400.0,43.1881,43.1974,43.0386,43.0573,43400.0
2014-01-23 12:30:00,46.08,46.18,46.06,46.09,35400.0,43.048,43.1414,43.0293,43.0573,35400.0
2014-01-23 13:00:00,46.08,46.08,46.0,46.0,29300.0,43.048,43.048,42.9732,42.9732,29300.0
2014-01-23 13:30:00,46.0,46.0,45.84,45.87,36000.0,42.9732,42.9732,42.8238,42.8518,36000.0
2014-01-23 14:00:00,45.88,45.94,45.86,45.89,27900.0,42.8611,42.9172,42.8424,42.8705,27900.0
2014-01-23 14:30:00,45.89,45.97,45.86,45.96,35700.0,42.8705,42.9452,42.8424,42.9359,35700.0
2014-01-23 15:00:00,45.95,45.97,45.88,45.88,51000.0,42.9265,42.9452,42.8611,42.8611,51000.0
2014-01-23 15:30:00,45.89,46.01,45.89,46.01,172100.0,42.8705,42.9826,42.8705,42.9826,172100.0
2014-01-24 09:30:00,45.78,45.82,45.35,45.42,57000.0,42.7677,42.8051,42.366,42.4314,57000.0
2014-01-24 10:00:00,45.41,45.52,45.26,45.32,47900.0,42.4221,42.5248,42.2819,42.338,47900.0
2014-01-24 10:30:00,45.32,45.32,45.08,45.2,50300.0,42.338,42.338,42.1138,42.2259,50300.0
2014-01-24 11:00:00,45.2,45.28,45.07,45.08,30600.0,42.2259,42.3006,42.1044,42.1138,30600.0
2014-01-24 11:30:00,45.08,45.22,45.07,45.22,36900.0,42.1138,42.2446,42.1044,42.2446,36900.0
2014-01-24 12:00:00,45.21,45.25,45.12,45.17,62700.0,42.2352,42.2726,42.1511,42.1978,62700.0
2014-01-24 12:30:00,45.19,45.22,45.01,45.08,27500.0,42.2165,42.2446,42.0484,42.1138,27500.0
2014-01-24 13:00:00,45.07,45.14,45.03,45.07,25600.0,42.1044,42.1698,42.0671,42.1044,25600.0
2014-01-24 13:30:00,45.08,45.09,45.0,45.03,28000.0,42.1138,42.1231,42.039,42.0671,28000.0
2014-01-24 14:00:00,45.02,45.02,44.84,44.9,57400.0,42.0577,42.0577,41.8896,41.9456,57400.0
2014-01-24 14:30:00,44.9,44.93,44.83,44.87,44100.0,41.9456,41.9736,41.8802,41.9176,44100.0
2014-01-24 15:00:00,44.86,44.88,44.72,44.76,75700.0,41.9082,41.9269,41.7775,41.8148,75700.0
2014-01-24 15:30:00,44.77,44.82,44.65,44.65,208800.0,41.8242,41.8709,41.7121,41.7121,208800.0
2014-01-27 09:30:00,44.6,44.99,44.58,44.71,62400.0,41.6654,42.0297,41.6467,41.7681,62400.0
2014-01-27 10:00:00,44.7,44.71,44.49,44.57,47100.0,41.7588,41.7681,41.5626,41.6373,47100.0
2014-01-27 10:30:00,44.56,44.82,44.56,44.68,44300.0,41.628,41.8709,41.628,41.7401,44300.0
2014-01-27 11:00:00,44.69,44.76,44.65,44.65,47400.0,41.7494,41.8148,41.7121,41.7121,47400.0
2014-01-27 11:30:00,44.67,44.68,44.49,44.5,40100.0,41.7307,41.7401,41.5626,41.5719,40100.0
2014-01-27 12:00:00,44.49,44.52,44.4,44.45,75700.0,41.5626,41.5906,41.4785,41.5252,75700.0
2014-01-27 12:30:00,44.45,44.58,44.42,44.53,25900.0,41.5252,41.6467,41.4972,41.6,25900.0
2014-01-27 13:00:00,44.5,44.68,44.47,44.6,31800.0,41.5719,41.7401,41.5439,41.6654,31800.0
2014-01-27 13:30:00,44.61,44.76,44.57,44.69,33700.0,41.6747,41.8148,41.6373,41.7494,33700.0
2014-01-27 14:00:00,44.68,44.82,44.68,44.8,45700.0,41.7401,41.8709,41.7401,41.8522,45700.0
2014-01-27 14:30:00,44.81,44.89,44.8,44.88,27700.0,41.8615,41.9363,41.8522,41.9269,27700.0
2014-01-27 15:00:00,44.86,44.91,44.74,44.75,45500.0,41.9082,41.955,41.7961,41.8055,45500.0
2014-01-27 15:30:00,44.76,44.8,44.62,44.62,216400.0,41.8148,41.8522,41.684,41.684,216400.0
2014-01-28 09:30:00,44.68,44.9,44.64,44.78,36100.0,41.7401,41.9456,41.7027,41.8335,36100.0
2014-01-28 10:00:00,44.79,44.9,44.68,44.76,40300.0,41.8429,41.9456,41.7401,41.8148,40300.0
2014-01-28 10:30:00,44.76,45.01,44.74,45.0,71400.0,41.8148,42.0484,41.7961,42.039,71400.0
2014-01-28 11:00:00,45.0,45.06,44.88,44.92,37300.0,42.039,42.0951,41.9269,41.9643,37300.0
2014-01-28 11:30:00,44.92,44.94,44.76,44.85,32800.0,41.9643,41.983,41.8148,41.8989,32800.0
2014-01-28 12:00:00,44.84,44.93,44.83,44.88,17700.0,41.8896,41.9736,41.8802,41.9269,17700.0
2014-01-28 12:30:00,44.9,44.94,44.8,44.84,20300.0,41.9456,41.983,41.8522,41.8896,20300.0
2014-01-28 13:00:00,44.85,44.9,44.81,44.89,20400.0,41.8989,41.9456,41.8615,41.9363,20400.0
2014-01-28 13:30:00,44.89,44.9,44.83,44.84,20700.0,41.9363,41.9456,41.8802,41.8896,20700.0
2014-01-28 14:00:00,44.83,44.84,44.79,44.82,16500.0,41.8802,41.8896,41.8429,41.8709,16500.0
2014-01-28 14:30:00,44.83,44.92,44.82,44.9,34700.0,41.8802,41.9643,41.8709,41.9456,34700.0
2014-01-28 15:00:00,44.91,45.02,44.87,45.0,56900.0,41.955,42.0577,41.9176,42.039,56900.0
2014-01-28 15:30:00,44.99,45.01,44.91,44.94,199600.0,42.0297,42.0484,41.955,41.983,199600.0
2014-01-29 09:30:00,44.57,44.75,44.5,44.6,46100.0,41.6373,41.8055,41.5719,41.6654,46100.0
2014-01-29 10:00:00,44.58,44.71,44.54,44.61,29800.0,41.6467,41.7681,41.6093,41.6747,29800.0
2014-01-29 10:30:00,44.62,44.76,44.61,44.68,30100.0,41.684,41.8148,41.6747,41.7401,30100.0
2014-01-29 11:00:00,44.7,44.93,44.69,44.91,43700.0,41.7588,41.9736,41.7494,41.955,43700.0
2014-01-29 11:30:00,44.9,44.97,44.87,44.97,38100.0,41.9456,42.011,41.9176,42.011,38100.0
2014-01-29 12:00:00,44.98,44.98,44.77,44.77,26000.0,42.0204,42.0204,41.8242,41.8242,26000.0
2014-01-29 12:30:00,44.77,44.79,44.73,44.78,19500.0,41.8242,41.8429,41.7868,41.8335,19500.0
2014-01-29 13:00:00,44.77,44.77,44.67,44.68,36300.0,41.8242,41.8242,41.7307,41.7401,36300.0
2014-01-29 13:30:00,44.69,44.72,44.62,44.65,39900.0,41.7494,41.7775,41.684,41.7121,39900.0
2014-01-29 14:00:00,44.64,44.78,44.45,44.63,107100.0,41.7027,41.8335,41.5252,41.6934,107100.0
2014-01-29 14:30:00,44.64,44.75,44.52,44.53,80900.0,41.7027,41.8055,41.5906,41.6,80900.0
2014-01-29 15:00:00,44.53,44.58,44.45,44.48,57200.0,41.6,41.6467,41.5252,41.5533,57200.0
2014-01-29 15:30:00,44.46,44.65,44.44,44.58,264500.0,41.5346,41.7121,41.5159,41.6467,264500.0
2014-01-30 09:30:00,45.04,45.07,44.9,44.94,50900.0,42.0764,42.1044,41.9456,41.983,50900.0
2014-01-30 10:00:00,44.92,45.12,44.9,45.03,85100.0,41.9643,42.1511,41.9456,42.0671,85100.0
2014-01-30 10:30:00,45.03,45.07,44.96,44.98,32200.0,42.0671,42.1044,42.0017,42.0204,32200.0
2014-01-30 11:00:00,44.97,45.1,44.96,45.06,42200.0,42.011,42.1325,42.0017,42.0951,42200.0
2014-01-30 11:30:00,45.06,45.25,45.06,45.22,41900.0,42.0951,42.2726,42.0951,42.2446,41900.0
2014-01-30 12:00:00,45.22,45.28,45.18,45.18,32500.0,42.2446,42.3006,42.2072,42.2072,32500.0
2014-01-30 12:30:00,45.2,45.33,45.19,45.28,23400.0,42.2259,42.3473,42.2165,42.3006,23400.0
2014-01-30 13:00:00,45.27,45.27,45.22,45.25,24900.0,42.2913,42.2913,42.2446,42.2726,24900.0
2014-01-30 13:30:00,45.26,45.29,45.22,45.25,27800.0,42.2819,42.31,42.2446,42.2726,27800.0
2014-01-30 14:00:00,45.25,45.25,45.19,45.25,30700.0,42.2726,42.2726,42.2165,42.2726,30700.0
2014-01-30 14:30:00,45.26,45.29,45.22,45.25,28100.0,42.2819,42.31,42.2446,42.2726,28100.0
2014-01-30 15:00:00,45.26,45.35,45.26,45.34,34300.0,42.2819,42.366,42.2819,42.3567,34300.0
2014-01-30 15:30:00,45.35,45.37,45.3,45.35,255200.0,42.366,42.3847,42.3193,42.366,255200.0
2014-01-31 09:30:00,44.62,44.74,44.51,44.51,62300.0,41.684,41.7961,41.5813,41.5813,62300.0
2014-01-31 10:00:00,44.54,44.64,44.41,44.41,43300.0,41.6093,41.7027,41.4879,41.4879,43300.0
2014-01-31 10:30:00,44.43,44.64,44.38,44.59,51900.0,41.5065,41.7027,41.4598,41.656,51900.0
2014-01-31 11:00:00,44.6,44.81,44.55,44.81,55600.0,41.6654,41.8615,41.6186,41.8615,55600.0
2014-01-31 11:30:00,44.82,44.83,44.63,44.66,29300.0,41.8709,41.8802,41.6934,41.7214,29300.0
2014-01-31 12:00:00,44.69,44.78,44.67,44.71,21000.0,41.7494,41.8335,41.7307,41.7681,21000.0
2014-01-31 12:30:00,44.71,44.71,44.59,44.66,27700.0,41.7681,41.7681,41.656,41.7214,27700.0
2014-01-31 13:00:00,44.66,44.66,44.61,44.64,27400.0,41.7214,41.7214,41.6747,41.7027,27400.0
2014-01-31 13:30:00,44.65,44.85,44.64,44.83,38200.0,41.7121,41.8989,41.7027,41.8802,38200.0
2014-01-31 14:00:00,44.84,44.93,44.84,44.93,42500.0,41.8896,41.9736,41.8896,41.9736,42500.0
2014-01-31 14:30:00,44.93,45.01,44.9,44.93,44600.0,41.9736,42.0484,41.9456,41.9736,44600.0
2014-01-31 15:00:00,44.93,44.93,44.77,44.79,57800.0,41.9736,41.9736,41.8242,41.8429,57800.0
2014-01-31 15:30:00,44.78,44.83,44.53,44.59,182600.0,41.8335,41.8802,41.6,41.656,182600.0
2014-02-03 09:30:00,44.51,44.76,44.42,44.65,64800.0,41.5813,41.8148,41.4972,41.7121,64800.0
2014-02-03 10:00:00,44.65,44.66,44.22,44.27,84500.0,41.7121,41.7214,41.3104,41.3571,84500.0
2014-02-03 10:30:00,44.27,44.27,44.05,44.05,36800.0,41.3571,41.3571,41.1515,41.1515,36800.0
2014-02-03 11:00:00,44.06,44.07,43.8,43.92,42800.0,41.1609,41.1702,40.918,41.0301,42800.0
2014-02-03 11:30:00,43.93,43.99,43.82,43.84,38100.0,41.0394,41.0955,40.9367,40.9554,38100.0
2014-02-03 12:00:00,43.85,43.97,43.81,43.94,42800.0,40.9647,41.0768,40.9273,41.0488,42800.0
2014-02-03 12:30:00,43.95,43.97,43.86,43.86,19800.0,41.0581,41.0768,40.974,40.974,19800.0
2014-02-03 13:00:00,43.87,43.88,43.64,43.66,37200.0,40.9834,40.9927,40.7685,40.7872,37200.0
2014-02-03 13:30:00,43.67,43.71,43.56,43.59,43700.0,40.7965,40.8339,40.6938,40.7218,43700.0
2014-02-03 14:00:00,43.59,43.63,43.55,43.62,33000.0,40.7218,40.7592,40.6844,40.7498,33000.0
2014-02-03 14:30:00,43.63,43.63,43.4,43.41,63200.0,40.7592,40.7592,40.5443,40.5537,63200.0
2014-02-03 15:00:00,43.38,43.49,43.38,43.45,84500.0,40.5256,40.6284,40.5256,40.591,84500.0
2014-02-03 15:30:00,43.45,43.5,43.33,43.42,204800.0,40.591,40.6377,40.4789,40.563,204800.0
2014-02-04 09:30:00,43.69,43.74,43.42,43.64,47500.0,40.8152,40.8619,40.563,40.7685,47500.0
2014-02-04 10:00:00,43.65,43.86,43.62,43.83,88200.0,40.7779,40.974,40.7498,40.946,88200.0
2014-02-04 10:30:00,43.85,43.95,43.73,43.79,53300.0,40.9647,41.0581,40.8526,40.9087,53300.0
2014-02-04 11:00:00,43.8,43.98,43.76,43.97,59500.0,40.918,41.0862,40.8806,41.0768,59500.0
2014-02-04 11:30:00,43.99,44.25,43.97,44.25,61800.0,41.0955,41.3384,41.0768,41.3384,61800.0
2014-02-04 12:00:00,44.26,44.28,44.18,44.23,55300.0,41.3477,41.3664,41.273,41.3197,55300.0
2014-02-04 12:30:00,44.23,44.29,44.2,44.25,39900.0,41.3197,41.3758,41.2917,41.3384,39900.0
2014-02-04 13:00:00,44.25,44.27,44.15,44.2,44100.0,41.3384,41.3571,41.245,41.2917,44100.0
2014-02-04 13:30:00,44.19,44.23,44.1,44.11,88300.0,41.2823,41.3197,41.1983,41.2076,88300.0
2014-02-04 14:00:00,44.12,44.33,44.11,44.33,118000.0,41.2169,41.4131,41.2076,41.4131,118000.0
2014-02-04 14:30:00,44.32,44.6,44.32,44.55,162200.0,41.4038,41.6654,41.4038,41.6186,162200.0
2014-02-04 15:00:00,44.56,44.58,44.31,44.34,156900.0,41.628,41.6467,41.3944,41.4225,156900.0
2014-02-04 15:30:00,44.34,44.56,44.31,44.51,364200.0,41.4225,41.628,41.3944,41.5813,364200.0
2014-02-05 09:30:00,44.41,44.52,44.16,44.43,65200.0,41.4879,41.5906,41.2543,41.5065,65200.0
2014-02-05 10:00:00,44.42,44.67,44.23,44.29,103700.0,41.4972,41.7307,41.3197,41.3758,103700.0
2014-02-05 10:30:00,44.3,44.47,44.26,44.38,44300.0,41.3851,41.5439,41.3477,41.4598,44300.0
2014-02-05 11:00:00,44.38,44.42,44.27,44.42,51100.0,41.4598,41.4972,41.3571,41.4972,51100.0
2014-02-05 11:30:00,44.42,44.57,44.4,44.53,50800.0,41.4972,41.6373,41.4785,41.6,50800.0
2014-02-05 12:00:00,44.54,44.56,44.44,44.5,47100.0,41.6093,41.628,41.5159,41.5719,47100.0
2014-02-05 12:30:00,44.5,44.53,44.45,44.49,40900.0,41.5719,41.6,41.5252,41.5626,40900.0
2014-02-05 13:00:00,44.5,44.62,44.49,44.49,47500.0,41.5719,41.684,41.5626,41.5626,47500.0
2014-02-05 13:30:00,44.5,44.56,44.49,44.54,36400.0,41.5719,41.628,41.5626,41.6093,36400.0
2014-02-05 14:00:00,44.54,44.6,44.51,44.58,58800.0,41.6093,41.6654,41.5813,41.6467,58800.0
2014-02-05 14:30:00,44.58,44.62,44.44,44.45,84400.0,41.6467,41.684,41.5159,41.5252,84400.0
2014-02-05 15:00:00,44.46,44.6,44.45,44.6,106000.0,41.5346,41.6654,41.5252,41.6654,106000.0
2014-02-05 15:30:00,44.61,44.66,44.5,44.54,274100.0,41.6747,41.7214,41.5719,41.6093,274100.0
2014-02-06 09:30:00,44.56,44.83,44.54,44.56,55500.0,41.628,41.8802,41.6093,41.628,55500.0
2014-02-06 10:00:00,44.55,44.57,44.47,44.55,43800.0,41.6186,41.6373,41.5439,41.6186,43800.0
2014-02-06 10:30:00,44.56,44.73,44.54,44.56,37300.0,41.628,41.7868,41.6093,41.628,37300.0
2014-02-06 11:00:00,44.55,44.66,44.49,44.49,30200.0,41.6186,41.7214,41.5626,41.5626,30200.0
2014-02-06 11:30:00,44.5,44.55,44.46,44.51,39200.0,41.5719,41.6186,41.5346,41.5813,39200.0
2014-02-06 12:00:00,44.5,44.59,44.5,44.55,11700.0,41.5719,41.656,41.5719,41.6186,11700.0
2014-02-06 12:30:00,44.55,44.57,44.48,44.48,20000.0,41.6186,41.6373,41.5533,41.5533,20000.0
2014-02-06 13:00:00,44.48,44.51,44.44,44.49,88800.0,41.5533,41.5813,41.5159,41.5626,88800.0
2014-02-06 13:30:00,44.51,44.59,44.51,44.56,18600.0,41.5813,41.656,41.5813,41.628,18600.0
2014-02-06 14:00:00,44.57,44.69,44.57,44.69,22200.0,41.6373,41.7494,41.6373,41.7494,22200.0
2014-02-06 14:30:00,44.7,44.73,44.68,44.72,23100.0,41.7588,41.7868,41.7401,41.7775,23100.0
2014-02-06 15:00:00,44.72,44.75,44.69,44.72,43300.0,41.7775,41.8055,41.7494,41.7775,43300.0
2014-02-06 15:30:00,44.73,44.78,44.66,44.76,163200.0,41.7868,41.8335,41.7214,41.8148,163200.0
2014-02-07 09:30:00,44.95,45.09,44.81,44.89,56800.0,41.9923,42.1231,41.8615,41.9363,56800.0
2014-02-07 10:00:00,44.91,44.99,44.69,44.71,38600.0,41.955,42.0297,41.7494,41.7681,38600.0
2014-02-07 10:30:00,44.71,44.8,44.67,44.78,25200.0,41.7681,41.8522,41.7307,41.8335,25200.0
2014-02-07 11:00:00,44.79,44.83,44.72,44.79,33800.0,41.8429,41.8802,41.7775,41.8429,33800.0
2014-02-07 11:30:00,44.79,44.93,44.78,44.93,28000.0,41.8429,41.9736,41.8335,41.9736,28000.0
2014-02-07 12:00:00,44.93,44.94,44.82,44.83,22600.0,41.9736,41.983,41.8709,41.8802,22600.0
2014-02-07 12:30:00,44.84,44.87,44.79,44.82,27800.0,41.8896,41.9176,41.8429,41.8709,27800.0
2014-02-07 13:00:00,44.82,44.91,44.81,44.88,32100.0,41.8709,41.955,41.8615,41.9269,32100.0
2014-02-07 13:30:00,44.89,45.07,44.89,45.05,40100.0,41.9363,42.1044,41.9363,42.0857,40100.0
2014-02-07 14:00:00,45.06,45.07,45.0,45.0,32500.0,42.0951,42.1044,42.039,42.039,32500.0
2014-02-07 14:30:00,45.01,45.02,44.96,44.98,51800.0,42.0484,42.0577,42.0017,42.0204,51800.0
2014-02-07 15:00:00,44.98,45.0,44.95,44.97,127700.0,42.0204,42.039,41.9923,42.011,127700.0
2014-02-07 15:30:00,44.97,45.18,44.93,45.18,320200.0,42.011,42.2072,41.9736,42.2072,320200.0
2014-02-10 09:30:00,43.63,43.77,42.63,42.9,462300.0,40.7592,40.89,39.825,40.0772,462300.0
2014-02-10 10:00:00,42.88,43.56,42.83,43.55,357300.0,40.0585,40.6938,40.0118,40.6844,357300.0
2014-02-10 10:30:00,43.55,43.56,43.06,43.28,220000.0,40.6844,40.6938,40.2267,40.4322,220000.0
2014-02-10 11:00:00,43.29,43.39,43.13,43.36,96000.0,40.4416,40.535,40.2921,40.5069,96000.0
2014-02-10 11:30:00,43.35,43.43,43.2,43.2,299900.0,40.4976,40.5723,40.3575,40.3575,299900.0
2014-02-10 12:00:00,43.2,43.29,43.12,43.18,92400.0,40.3575,40.4416,40.2827,40.3388,92400.0
2014-02-10 12:30:00,43.16,43.23,43.06,43.22,91400.0,40.3201,40.3855,40.2267,40.3762,91400.0
2014-02-10 13:00:00,43.23,43.23,43.08,43.14,149100.0,40.3855,40.3855,40.2454,40.3014,149100.0
2014-02-10 13:30:00,43.14,43.16,43.08,43.1,184000.0,40.3014,40.3201,40.2454,40.2641,184000.0
2014-02-10 14:00:00,43.11,43.19,43.1,43.16,77600.0,40.2734,40.3481,40.2641,40.3201,77600.0
2014-02-10 14:30:00,43.17,43.24,43.14,43.22,78500.0,40.3294,40.3948,40.3014,40.3762,78500.0
2014-02-10 15:00:00,43.23,43.25,43.13,43.17,181300.0,40.3855,40.4042,40.2921,40.3294,181300.0
2014-02-10 15:30:00,43.18,43.26,43.14,43.25,297000.0,40.3388,40.4135,40.3014,40.4042,297000.0
2014-02-11 09:30:00,43.09,43.42,43.09,43.32,67100.0,40.2547,40.563,40.2547,40.4696,67100.0
2014-02-11 10:00:00,43.35,43.59,43.35,43.55,48700.0,40.4976,40.7218,40.4976,40.6844,48700.0
2014-02-11 10:30:00,43.55,43.6,43.5,43.6,51000.0,40.6844,40.7312,40.6377,40.7312,51000.0
2014-02-11 11:00:00,43.6,43.82,43.57,43.79,81100.0,40.7312,40.9367,40.7031,40.9087,81100.0
2014-02-11 11:30:00,43.8,43.92,43.79,43.9,41400.0,40.918,41.0301,40.9087,41.0114,41400.0
2014-02-11 12:00:00,43.89,43.89,43.58,43.82,196600.0,41.0021,41.0021,40.7125,40.9367,196600.0
2014-02-11 12:30:00,43.83,43.85,43.77,43.81,28000.0,40.946,40.9647,40.89,40.9273,28000.0
2014-02-11 13:00:00,43.83,43.9,43.81,43.87,57600.0,40.946,41.0114,40.9273,40.9834,57600.0
2014-02-11 13:30:00,43.87,43.92,43.83,43.84,37100.0,40.9834,41.0301,40.946,40.9554,37100.0
2014-02-11 14:00:00,43.84,43.86,43.8,43.83,35700.0,40.9554,40.974,40.918,40.946,35700.0
2014-02-11 14:30:00,43.83,43.91,43.74,43.79,86000.0,40.946,41.0208,40.8619,40.9087,86000.0
2014-02-11 15:00:00,43.79,43.82,43.79,43.79,93200.0,40.9087,40.9367,40.9087,40.9087,93200.0
2014-02-11 15:30:00,43.8,43.86,43.77,43.84,280800.0,40.918,40.974,40.89,40.9554,280800.0
2014-02-12 09:30:00,44.01,44.35,44.0,44.21,154400.0,41.1142,41.4318,41.1048,41.301,154400.0
2014-02-12 10:00:00,44.22,44.27,44.16,44.22,117300.0,41.3104,41.3571,41.2543,41.3104,117300.0
2014-02-12 10:30:00,44.23,44.24,44.01,44.03,72300.0,41.3197,41.329,41.1142,41.1329,72300.0
2014-02-12 11:00:00,44.02,44.06,43.88,43.88,61600.0,41.1235,41.1609,40.9927,40.9927,61600.0
2014-02-12 11:30:00,43.88,44.08,43.86,44.06,73500.0,40.9927,41.1796,40.974,41.1609,73500.0
2014-02-12 12:00:00,44.07,44.14,44.05,44.12,57500.0,41.1702,41.2356,41.1515,41.2169,57500.0
2014-02-12 12:30:00,44.13,44.15,44.08,44.14,58200.0,41.2263,41.245,41.1796,41.2356,58200.0
2014-02-12 13:00:00,44.16,44.23,44.11,44.2,63200.0,41.2543,41.3197,41.2076,41.2917,63200.0
2014-02-12 13:30:00,44.2,44.22,44.07,44.09,66300.0,41.2917,41.3104,41.1702,41.1889,66300.0
2014-02-12 14:00:00,44.08,44.12,43.96,43.97,61000.0,41.1796,41.2169,41.0675,41.0768,61000.0
2014-02-12 14:30:00,43.96,43.98,43.79,43.84,81900.0,41.0675,41.0862,40.9087,40.9554,81900.0
2014-02-12 15:00:00,43.83,43.86,43.79,43.83,106300.0,40.946,40.974,40.9087,40.946,106300.0
2014-02-12 15:30:00,43.84,43.89,43.78,43.84,261100.0,40.9554,41.0021,40.8993,40.9554,261100.0
2014-02-13 09:30:00,43.61,43.71,43.45,43.48,56600.0,40.7405,40.8339,40.591,40.619,56600.0
2014-02-13 10:00:00,43.48,43.53,43.34,43.39,77100.0,40.619,40.6658,40.4883,40.535,77100.0
2014-02-13 10:30:00,43.39,43.47,43.29,43.41,60600.0,40.535,40.6097,40.4416,40.5537,60600.0
2014-02-13 11:00:00,43.42,43.56,43.38,43.47,46500.0,40.563,40.6938,40.5256,40.6097,46500.0
2014-02-13 11:30:00,43.48,43.66,43.48,43.66,139000.0,40.619,40.7872,40.619,40.7872,139000.0
2014-02-13 12:00:00,43.68,43.74,43.64,43.73,40400.0,40.8059,40.8619,40.7685,40.8526,40400.0
2014-02-13 12:30:00,43.74,43.79,43.7,43.78,32800.0,40.8619,40.9087,40.8246,40.8993,32800.0
2014-02-13 13:00:00,43.78,43.95,43.78,43.92,43600.0,40.8993,41.0581,40.8993,41.0301,43600.0
2014-02-13 13:30:00,43.92,43.94,43.84,43.87,45300.0,41.0301,41.0488,40.9554,40.9834,45300.0
2014-02-13 14:00:00,43.87,43.94,43.8,43.82,38100.0,40.9834,41.0488,40.918,40.9367,38100.0
2014-02-13 14:30:00,43.82,43.9,43.79,43.89,73000.0,40.9367,41.0114,40.9087,41.0021,73000.0
2014-02-13 15:00:00,43.89,43.89,43.8,43.84,86800.0,41.0021,41.0021,40.918,40.9554,86800.0
2014-02-13 15:30:00,43.85,44.01,43.83,43.99,254000.0,40.9647,41.1142,40.946,41.0955,254000.0
2014-02-14 09:30:00,43.87,43.98,43.71,43.84,29000.0,40.9834,41.0862,40.8339,40.9554,29000.0
2014-02-14 10:00:00,43.85,43.91,43.75,43.87,49600.0,40.9647,41.0208,40.8713,40.9834,49600.0
2014-02-14 10:30:00,43.86,43.9,43.8,43.81,18600.0,40.974,41.0114,40.918,40.9273,18600.0
2014-02-14 11:00:00,43.8,43.81,43.72,43.79,18200.0,40.918,40.9273,40.8433,40.9087,18200.0
2014-02-14 11:30:00,43.78,43.94,43.78,43.86,17100.0,40.8993,41.0488,40.8993,40.974,17100.0
2014-02-14 12:00:00,43.87,43.93,43.86,43.91,15200.0,40.9834,41.0394,40.974,41.0208,15200.0
2014-02-14 12:30:00,43.91,43.98,43.91,43.96,23100.0,41.0208,41.0862,41.0208,41.0675,23100.0
2014-02-14 13:00:00,43.96,43.99,43.94,43.97,21400.0,41.0675,41.0955,41.0488,41.0768,21400.0
2014-02-14 13:30:00,43.97,43.97,43.93,43.93,28200.0,41.0768,41.0768,41.0394,41.0394,28200.0
2014-02-14 14:00:00,43.94,44.03,43.93,44.01,21100.0,41.0488,41.1329,41.0394,41.1142,21100.0
2014-02-14 14:30:00,44.01,44.05,43.99,44.03,27300.0,41.1142,41.1515,41.0955,41.1329,27300.0
2014-02-14 15:00:00,44.03,44.03,43.95,44.0,66500.0,41.1329,41.1329,41.0581,41.1048,66500.0
2014-02-14 15:30:00,44.01,44.03,43.96,44.02,103500.0,41.1142,41.1329,41.0675,41.1235,103500.0
2014-02-18 09:30:00,44.13,44.27,43.82,43.86,89000.0,41.2263,41.3571,40.9367,40.974,89000.0
2014-02-18 10:00:00,43.87,43.96,43.78,43.93,88000.0,40.9834,41.0675,40.8993,41.0394,88000.0
2014-02-18 10:30:00,43.95,43.95,43.87,43.9,31100.0,41.0581,41.0581,40.9834,41.0114,31100.0
2014-02-18 11:00:00,43.89,43.98,43.88,43.98,52400.0,41.0021,41.0862,40.9927,41.0862,52400.0
2014-02-18 11:30:00,43.98,44.0,43.93,43.93,31200.0,41.0862,41.1048,41.0394,41.0394,31200.0
2014-02-18 12:00:00,43.93,43.98,43.91,43.91,23300.0,41.0394,41.0862,41.0208,41.0208,23300.0
2014-02-18 12:30:00,43.91,43.97,43.88,43.97,33000.0,41.0208,41.0768,40.9927,41.0768,33000.0
2014-02-18 13:00:00,43.96,44.02,43.96,43.99,32800.0,41.0675,41.1235,41.0675,41.0955,32800.0
2014-02-18 13:30:00,43.97,43.99,43.89,43.94,32000.0,41.0768,41.0955,41.0021,41.0488,32000.0
2014-02-18 14:00:00,43.93,43.99,43.92,43.93,29800.0,41.0394,41.0955,41.0301,41.0394,29800.0
2014-02-18 14:30:00,43.93,43.99,43.9,43.93,46100.0,41.0394,41.0955,41.0114,41.0394,46100.0
2014-02-18 15:00:00,43.93,43.99,43.91,43.99,34100.0,41.0394,41.0955,41.0208,41.0955,34100.0
2014-02-18 15:30:00,43.99,44.0,43.93,43.93,106000.0,41.0955,41.1048,41.0394,41.0394,106000.0
2014-02-19 09:30:00,43.83,43.88,43.71,43.86,47000.0,40.946,40.9927,40.8339,40.974,47000.0
2014-02-19 10:00:00,43.88,44.07,43.84,44.05,49100.0,40.9927,41.1702,40.9554,41.1515,49100.0
2014-02-19 10:30:00,44.06,44.06,43.92,43.93,34800.0,41.1609,41.1609,41.0301,41.0394,34800.0
2014-02-19 11:00:00,43.94,43.96,43.86,43.86,24800.0,41.0488,41.0675,40.974,40.974,24800.0
2014-02-19 11:30:00,43.85,43.89,43.73,43.73,30100.0,40.9647,41.0021,40.8526,40.8526,30100.0
2014-02-19 12:00:00,43.74,43.77,43.55,43.58,46900.0,40.8619,40.89,40.6844,40.7125,46900.0
2014-02-19 12:30:00,43.58,43.66,43.58,43.64,29300.0,40.7125,40.7872,40.7125,40.7685,29300.0
2014-02-19 13:00:00,43.63,43.75,43.62,43.73,22200.0,40.7592,40.8713,40.7498,40.8526,22200.0
2014-02-19 13:30:00,43.73,43.76,43.69,43.69,27500.0,40.8526,40.8806,40.8152,40.8152,27500.0
2014-02-19 14:00:00,43.68,43.77,43.61,43.68,44500.0,40.8059,40.89,40.7405,40.8059,44500.0
2014-02-19 14:30:00,43.68,43.7,43.56,43.62,44100.0,40.8059,40.8246,40.6938,40.7498,44100.0
2014-02-19 15:00:00,43.62,43.66,43.42,43.43,59700.0,40.7498,40.7872,40.563,40.5723,59700.0
2014-02-19 15:30:00,43.43,43.46,43.31,43.36,157300.0,40.5723,40.6004,40.4602,40.5069,157300.0
2014-02-20 09:30:00,43.4,43.62,43.36,43.36,49600.0,40.5443,40.7498,40.5069,40.5069,49600.0
2014-02-20 10:00:00,43.36,43.43,43.24,43.36,71200.0,40.5069,40.5723,40.3948,40.5069,71200.0
2014-02-20 10:30:00,43.34,43.57,43.34,43.5,52600.0,40.4883,40.7031,40.4883,40.6377,52600.0
2014-02-20 11:00:00,43.51,43.61,43.5,43.55,36100.0,40.6471,40.7405,40.6377,40.6844,36100.0
2014-02-20 11:30:00,43.55,43.63,43.55,43.56,31600.0,40.6844,40.7592,40.6844,40.6938,31600.0
2014-02-20 12:00:00,43.57,43.69,43.52,43.69,21400.0,40.7031,40.8152,40.6564,40.8152,21400.0
2014-02-20 12:30:00,43.69,43.7,43.64,43.65,23700.0,40.8152,40.8246,40.7685,40.7779,23700.0
2014-02-20 13:00:00,43.65,43.7,43.63,43.65,36000.0,40.7779,40.8246,40.7592,40.7779,36000.0
2014-02-20 13:30:00,43.65,43.68,43.64,43.65,23800.0,40.7779,40.8059,40.7685,40.7779,23800.0
2014-02-20 14:00:00,43.63,43.7,43.58,43.65,41300.0,40.7592,40.8246,40.7125,40.7779,41300.0
2014-02-20 14:30:00,43.66,43.72,43.63,43.7,34200.0,40.7872,40.8433,40.7592,40.8246,34200.0
2014-02-20 15:00:00,43.7,43.74,43.65,43.68,40800.0,40.8246,40.8619,40.7779,40.8059,40800.0
2014-02-20 15:30:00,43.68,43.79,43.66,43.67,137500.0,40.8059,40.9087,40.7872,40.7965,137500.0
2014-02-21 09:30:00,43.74,43.82,43.58,43.6,118300.0,40.8619,40.9367,40.7125,40.7312,118300.0
2014-02-21 10:00:00,43.6,43.64,43.44,43.53,47800.0,40.7312,40.7685,40.5817,40.6658,47800.0
2014-02-21 10:30:00,43.53,43.61,43.47,43.49,34800.0,40.6658,40.7405,40.6097,40.6284,34800.0
2014-02-21 11:00:00,43.51,43.57,43.47,43.49,33600.0,40.6471,40.7031,40.6097,40.6284,33600.0
2014-02-21 11:30:00,43.5,43.54,43.43,43.45,26600.0,40.6377,40.6751,40.5723,40.591,26600.0
2014-02-21 12:00:00,43.46,43.48,43.42,43.43,26300.0,40.6004,40.619,40.563,40.5723,26300.0
2014-02-21 12:30:00,43.42,43.47,43.39,43.45,25700.0,40.563,40.6097,40.535,40.591,25700.0
2014-02-21 13:00:00,43.45,43.46,43.41,43.42,28700.0,40.591,40.6004,40.5537,40.563,28700.0
2014-02-21 13:30:00,43.43,43.45,43.39,43.44,57300.0,40.5723,40.591,40.535,40.5817,57300.0
2014-02-21 14:00:00,43.44,43.5,43.43,43.46,38100.0,40.5817,40.6377,40.5723,40.6004,38100.0
2014-02-21 14:30:00,43.46,43.49,43.43,43.44,54600.0,40.6004,40.6284,40.5723,40.5817,54600.0
2014-02-21 15:00:00,43.44,43.54,43.44,43.51,63500.0,40.5817,40.6751,40.5817,40.6471,63500.0
2014-02-21 15:30:00,43.52,43.54,43.46,43.5,153600.0,40.6564,40.6751,40.6004,40.6377,153600.0
2014-02-24 09:30:00,43.45,43.89,43.39,43.88,46400.0,40.591,41.0021,40.535,40.9927,46400.0
2014-02-24 10:00:00,43.89,43.91,43.77,43.8,37200.0,41.0021,41.0208,40.89,40.918,37200.0
2014-02-24 10:30:00,43.79,43.88,43.78,43.8,24900.0,40.9087,40.9927,40.8993,40.918,24900.0
2014-02-24 11:00:00,43.79,43.83,43.75,43.83,25200.0,40.9087,40.946,40.8713,40.946,25200.0
2014-02-24 11:30:00,43.85,44.03,43.84,44.03,39300.0,40.9647,41.1329,40.9554,41.1329,39300.0
2014-02-24 12:00:00,44.02,44.05,44.02,44.05,32500.0,41.1235,41.1515,41.1235,41.1515,32500.0
2014-02-24 12:30:00,44.05,44.08,43.96,43.96,35000.0,41.1515,41.1796,41.0675,41.0675,35000.0
2014-02-24 13:00:00,43.96,43.96,43.9,43.93,21700.0,41.0675,41.0675,41.0114,41.0394,21700.0
2014-02-24 13:30:00,43.93,43.93,43.84,43.87,25700.0,41.0394,41.0394,40.9554,40.9834,25700.0
2014-02-24 14:00:00,43.87,43.91,43.83,43.86,23600.0,40.9834,41.0208,40.946,40.974,23600.0
2014-02-24 14:30:00,43.86,43.87,43.77,43.77,42600.0,40.974,40.9834,40.89,40.89,42600.0
2014-02-24 15:00:00,43.77,43.78,43.62,43.62,64000.0,40.89,40.8993,40.7498,40.7498,64000.0
2014-02-24 15:30:00,43.63,43.7,43.56,43.56,157500.0,40.7592,40.8246,40.6938,40.6938,157500.0
2014-02-25 09:30:00,43.56,43.66,43.37,43.39,53600.0,40.6938,40.7872,40.5163,40.535,53600.0
2014-02-25 10:00:00,43.38,43.5,43.32,43.42,44200.0,40.5256,40.6377,40.4696,40.563,44200.0
2014-02-25 10:30:00,43.4,43.49,43.4,43.46,28600.0,40.5443,40.6284,40.5443,40.6004,28600.0
2014-02-25 11:00:00,43.47,43.65,43.42,43.64,27200.0,40.6097,40.7779,40.563,40.7685,27200.0
2014-02-25 11:30:00,43.65,43.69,43.49,43.51,76500.0,40.7779,40.8152,40.6284,40.6471,76500.0
2014-02-25 12:00:00,43.52,43.58,43.48,43.53,31800.0,40.6564,40.7125,40.619,40.6658,31800.0
2014-02-25 12:30:00,43.55,43.58,43.48,43.48,24100.0,40.6844,40.7125,40.619,40.619,24100.0
2014-02-25 13:00:00,43.49,43.54,43.45,43.54,22400.0,40.6284,40.6751,40.591,40.6751,22400.0
2014-02-25 13:30:00,43.55,43.58,43.5,43.54,22800.0,40.6844,40.7125,40.6377,40.6751,22800.0
2014-02-25 14:00:00,43.54,43.55,43.45,43.53,33500.0,40.6751,40.6844,40.591,40.6658,33500.0
2014-02-25 14:30:00,43.52,43.53,43.43,43.47,31100.0,40.6564,40.6658,40.5723,40.6097,31100.0
2014-02-25 15:00:00,43.47,43.48,43.4,43.4,42700.0,40.6097,40.619,40.5443,40.5443,42700.0
2014-02-25 15:30:00,43.41,43.49,43.38,43.45,169200.0,40.5537,40.6284,40.5256,40.591,169200.0
2014-02-26 09:30:00,43.6,43.6,43.31,43.31,49100.0,40.7312,40.7312,40.4602,40.4602,49100.0
2014-02-26 10:00:00,43.33,43.5,43.28,43.48,55300.0,40.4789,40.6377,40.4322,40.619,55300.0
2014-02-26 10:30:00,43.48,43.51,43.42,43.43,52500.0,40.619,40.6471,40.563,40.5723,52500.0
2014-02-26 11:00:00,43.43,43.43,43.29,43.34,61700.0,40.5723,40.5723,40.4416,40.4883,61700.0
2014-02-26 11:30:00,43.35,43.37,43.27,43.29,51000.0,40.4976,40.5163,40.4229,40.4416,51000.0
2014-02-26 12:00:00,43.3,43.47,43.3,43.45,43100.0,40.4509,40.6097,40.4509,40.591,43100.0
2014-02-26 12:30:00,43.47,43.53,43.45,43.48,26100.0,40.6097,40.6658,40.591,40.619,26100.0
2014-02-26 13:00:00,43.48,43.54,43.42,43.54,24700.0,40.619,40.6751,40.563,40.6751,24700.0
2014-02-26 13:30:00,43.53,43.57,43.49,43.53,43800.0,40.6658,40.7031,40.6284,40.6658,43800.0
2014-02-26 14:00:00,43.53,43.56,43.4,43.41,57100.0,40.6658,40.6938,40.5443,40.5537,57100.0
2014-02-26 14:30:00,43.4,43.48,43.38,43.45,44100.0,40.5443,40.619,40.5256,40.591,44100.0
2014-02-26 15:00:00,43.45,43.47,43.37,43.47,57400.0,40.591,40.6097,40.5163,40.6097,57400.0
2014-02-26 15:30:00,43.47,43.53,43.44,43.5,169000.0,40.6097,40.6658,40.5817,40.6377,169000.0
2014-02-27 09:30:00,43.36,43.61,43.28,43.31,43300.0,40.5651,40.799,40.4902,40.5183,43300.0
2014-02-27 10:00:00,43.31,43.34,43.21,43.22,52800.0,40.5183,40.5464,40.4247,40.4341,52800.0
2014-02-27 10:30:00,43.21,43.25,43.02,43.13,125000.0,40.4247,40.4622,40.247,40.3499,125000.0
2014-02-27 11:00:00,43.15,43.29,43.13,43.26,68300.0,40.3686,40.4996,40.3499,40.4715,68300.0
2014-02-27 11:30:00,43.26,43.27,43.24,43.25,58100.0,40.4715,40.4809,40.4528,40.4622,58100.0
2014-02-27 12:00:00,43.25,43.27,43.19,43.26,35200.0,40.4622,40.4809,40.406,40.4715,35200.0
2014-02-27 12:30:00,43.25,43.26,43.2,43.25,28900.0,40.4622,40.4715,40.4154,40.4622,28900.0
2014-02-27 13:00:00,43.25,43.26,43.2,43.24,52400.0,40.4622,40.4715,40.4154,40.4528,52400.0
2014-02-27 13:30:00,43.24,43.26,43.21,43.21,76100.0,40.4528,40.4715,40.4247,40.4247,76100.0
2014-02-27 14:00:00,43.22,43.25,43.19,43.19,55700.0,40.4341,40.4622,40.406,40.406,55700.0
2014-02-27 14:30:00,43.19,43.26,43.19,43.25,94800.0,40.406,40.4715,40.406,40.4622,94800.0
2014-02-27 15:00:00,43.26,43.46,43.26,43.46,79300.0,40.4715,40.6586,40.4715,40.6586,79300.0
2014-02-27 15:30:00,43.47,43.57,43.42,43.56,167400.0,40.668,40.7615,40.6212,40.7522,167400.0
2014-02-28 09:30:00,43.56,43.77,43.5,43.62,105800.0,40.7522,40.9486,40.696,40.8083,105800.0
2014-02-28 10:00:00,43.62,43.66,43.51,43.57,94500.0,40.8083,40.8457,40.7054,40.7615,94500.0
2014-02-28 10:30:00,43.57,43.58,43.47,43.47,90700.0,40.7615,40.7709,40.668,40.668,90700.0
2014-02-28 11:00:00,43.47,43.51,43.4,43.44,74400.0,40.668,40.7054,40.6025,40.6399,74400.0
2014-02-28 11:30:00,43.44,43.59,43.42,43.59,48900.0,40.6399,40.7802,40.6212,40.7802,48900.0
2014-02-28 12:00:00,43.58,43.6,43.53,43.58,41300.0,40.7709,40.7896,40.7241,40.7709,41300.0
2014-02-28 12:30:00,43.58,43.61,43.48,43.48,37900.0,40.7709,40.799,40.6773,40.6773,37900.0
2014-02-28 13:00:00,43.47,43.58,43.46,43.58,19500.0,40.668,40.7709,40.6586,40.7709,19500.0
2014-02-28 13:30:00,43.59,43.65,43.58,43.63,18800.0,40.7802,40.8364,40.7709,40.8177,18800.0
2014-02-28 14:00:00,43.61,43.66,43.59,43.63,25200.0,40.799,40.8457,40.7802,40.8177,25200.0
2014-02-28 14:30:00,43.62,43.62,43.44,43.44,68300.0,40.8083,40.8083,40.6399,40.6399,68300.0
2014-02-28 15:00:00,43.45,43.45,43.23,43.35,100600.0,40.6493,40.6493,40.4434,40.5557,100600.0
2014-02-28 15:30:00,43.36,43.5,43.35,43.47,266800.0,40.5651,40.696,40.5557,40.668,266800.0
2014-03-03 09:30:00,43.14,43.38,43.11,43.26,69100.0,40.3592,40.5838,40.3312,40.4715,69100.0
2014-03-03 10:00:00,43.24,43.29,43.13,43.23,96400.0,40.4528,40.4996,40.3499,40.4434,96400.0
2014-03-03 10:30:00,43.23,43.23,43.1,43.13,38800.0,40.4434,40.4434,40.3218,40.3499,38800.0
2014-03-03 11:00:00,43.13,43.15,42.98,43.08,166400.0,40.3499,40.3686,40.2096,40.3031,166400.0
2014-03-03 11:30:00,43.08,43.09,42.97,42.99,164100.0,40.3031,40.3125,40.2002,40.2189,164100.0
2014-03-03 12:00:00,42.98,43.09,42.97,43.07,71300.0,40.2096,40.3125,40.2002,40.2938,71300.0
2014-03-03 12:30:00,43.07,43.13,43.02,43.05,64600.0,40.2938,40.3499,40.247,40.275,64600.0
2014-03-03 13:00:00,43.04,43.11,43.01,43.02,85500.0,40.2657,40.3312,40.2376,40.247,85500.0
2014-03-03 13:30:00,43.02,43.19,42.99,43.12,59700.0,40.247,40.406,40.2189,40.3405,59700.0
2014-03-03 14:00:00,43.13,43.14,43.01,43.03,62000.0,40.3499,40.3592,40.2376,40.2563,62000.0
2014-03-03 14:30:00,43.03,43.13,43.02,43.13,137500.0,40.2563,40.3499,40.247,40.3499,137500.0
2014-03-03 15:00:00,43.12,43.16,43.0,43.06,169600.0,40.3405,40.378,40.2283,40.2844,169600.0
2014-03-03 15:30:00,43.06,43.14,43.02,43.14,191400.0,40.2844,40.3592,40.247,40.3592,191400.0
2014-03-04 09:30:00,43.55,43.71,43.55,43.7,110500.0,40.7428,40.8925,40.7428,40.8831,110500.0
2014-03-04 10:00:00,43.7,43.73,43.66,43.69,99100.0,40.8831,40.9112,40.8457,40.8738,99100.0
2014-03-04 10:30:00,43.7,43.72,43.52,43.54,85000.0,40.8831,40.9019,40.7148,40.7335,85000.0
2014-03-04 11:00:00,43.53,43.57,43.44,43.54,39400.0,40.7241,40.7615,40.6399,40.7335,39400.0
2014-03-04 11:30:00,43.54,43.58,43.49,43.51,42100.0,40.7335,40.7709,40.6867,40.7054,42100.0
2014-03-04 12:00:00,43.52,43.55,43.49,43.55,51000.0,40.7148,40.7428,40.6867,40.7428,51000.0
2014-03-04 12:30:00,43.54,43.54,43.49,43.54,40900.0,40.7335,40.7335,40.6867,40.7335,40900.0
2014-03-04 13:00:00,43.55,43.64,43.55,43.64,40500.0,40.7428,40.827,40.7428,40.827,40500.0
2014-03-04 13:30:00,43.65,43.72,43.54,43.56,83400.0,40.8364,40.9019,40.7335,40.7522,83400.0
2014-03-04 14:00:00,43.55,43.63,43.5,43.63,329800.0,40.7428,40.8177,40.696,40.8177,329800.0
2014-03-04 14:30:00,43.63,43.77,43.63,43.75,102300.0,40.8177,40.9486,40.8177,40.9299,102300.0
2014-03-04 15:00:00,43.74,43.88,43.74,43.84,81000.0,40.9206,41.0515,40.9206,41.0141,81000.0
2014-03-04 15:30:00,43.84,43.95,43.84,43.89,222700.0,41.0141,41.117,41.0141,41.0609,222700.0
2014-03-05 09:30:00,43.89,43.89,43.67,43.82,68000.0,41.0609,41.0609,40.8551,40.9954,68000.0
2014-03-05 10:00:00,43.81,43.91,43.78,43.83,107800.0,40.9861,41.0796,40.958,41.0048,107800.0
2014-03-05 10:30:00,43.82,43.9,43.8,43.87,41500.0,40.9954,41.0703,40.9767,41.0422,41500.0
2014-03-05 11:00:00,43.88,43.93,43.74,43.74,44300.0,41.0515,41.0983,40.9206,40.9206,44300.0
2014-03-05 11:30:00,43.74,43.8,43.73,43.77,34800.0,40.9206,40.9767,40.9112,40.9486,34800.0
2014-03-05 12:00:00,43.77,43.85,43.75,43.8,36200.0,40.9486,41.0235,40.9299,40.9767,36200.0
2014-03-05 12:30:00,43.81,43.85,43.8,43.84,25500.0,40.9861,41.0235,40.9767,41.0141,25500.0
2014-03-05 13:00:00,43.84,43.93,43.83,43.9,42000.0,41.0141,41.0983,41.0048,41.0703,42000.0
2014-03-05 13:30:00,43.9,43.92,43.84,43.9,32200.0,41.0703,41.089,41.0141,41.0703,32200.0
2014-03-05 14:00:00,43.91,43.95,43.86,43.91,30000.0,41.0796,41.117,41.0328,41.0796,30000.0
2014-03-05 14:30:00,43.91,43.93,43.88,43.92,38300.0,41.0796,41.0983,41.0515,41.089,38300.0
2014-03-05 15:00:00,43.92,43.95,43.89,43.94,65900.0,41.089,41.117,41.0609,41.1077,65900.0
2014-03-05 15:30:00,43.95,44.05,43.93,44.04,183400.0,41.117,41.2106,41.0983,41.2012,183400.0
2014-03-06 09:30:00,44.18,44.34,44.05,44.33,38900.0,41.3322,41.4819,41.2106,41.4725,38900.0
2014-03-06 10:00:00,44.34,44.34,44.19,44.28,84500.0,41.4819,41.4819,41.3416,41.4258,84500.0
2014-03-06 10:30:00,44.29,44.49,44.29,44.46,51000.0,41.4351,41.6222,41.4351,41.5942,51000.0
2014-03-06 11:00:00,44.46,44.46,44.29,44.33,44800.0,41.5942,41.5942,41.4351,41.4725,44800.0
2014-03-06 11:30:00,44.34,44.39,44.32,44.38,40700.0,41.4819,41.5287,41.4632,41.5193,40700.0
2014-03-06 12:00:00,44.38,44.44,44.38,44.4,19800.0,41.5193,41.5754,41.5193,41.538,19800.0
2014-03-06 12:30:00,44.41,44.47,44.38,44.43,15600.0,41.5474,41.6035,41.5193,41.5661,15600.0
2014-03-06 13:00:00,44.43,44.47,44.38,44.41,68400.0,41.5661,41.6035,41.5193,41.5474,68400.0
2014-03-06 13:30:00,44.42,44.43,44.34,44.37,23800.0,41.5567,41.5661,41.4819,41.51,23800.0
2014-03-06 14:00:00,44.38,44.51,44.36,44.5,39500.0,41.5193,41.6409,41.5006,41.6316,39500.0
2014-03-06 14:30:00,44.5,44.5,44.44,44.45,58400.0,41.6316,41.6316,41.5754,41.5848,58400.0
2014-03-06 15:00:00,44.45,44.46,44.41,44.45,25500.0,41.5848,41.5942,41.5474,41.5848,25500.0
2014-03-06 15:30:00,44.44,44.44,44.34,44.41,144400.0,41.5754,41.5754,41.4819,41.5474,144400.0
2014-03-07 09:30:00,44.61,44.84,44.55,44.74,135900.0,41.7345,41.9497,41.6784,41.8561,135900.0
2014-03-07 10:00:00,44.72,44.86,44.68,44.84,92500.0,41.8374,41.9684,41.8,41.9497,92500.0
2014-03-07 10:30:00,44.84,44.94,44.74,44.74,68100.0,41.9497,42.0432,41.8561,41.8561,68100.0
2014-03-07 11:00:00,44.73,44.73,44.61,44.73,67400.0,41.8468,41.8468,41.7345,41.8468,67400.0
2014-03-07 11:30:00,44.72,44.82,44.7,44.82,44500.0,41.8374,41.931,41.8187,41.931,44500.0
2014-03-07 12:00:00,44.8,44.96,44.78,44.96,49100.0,41.9122,42.0619,41.8935,42.0619,49100.0
2014-03-07 12:30:00,44.96,45.14,44.92,45.08,89100.0,42.0619,42.2303,42.0245,42.1742,89100.0
2014-03-07 13:00:00,45.08,45.19,45.03,45.19,102200.0,42.1742,42.2771,42.1274,42.2771,102200.0
2014-03-07 13:30:00,45.19,45.2,45.03,45.03,69600.0,42.2771,42.2865,42.1274,42.1274,69600.0
2014-03-07 14:00:00,45.03,45.13,44.96,45.13,160000.0,42.1274,42.221,42.0619,42.221,160000.0
2014-03-07 14:30:00,45.14,45.2,45.06,45.09,146600.0,42.2303,42.2865,42.1555,42.1836,146600.0
2014-03-07 15:00:00,45.1,45.13,45.04,45.1,84800.0,42.1929,42.221,42.1368,42.1929,84800.0
2014-03-07 15:30:00,45.11,45.12,45.0,45.06,344800.0,42.2023,42.2116,42.0994,42.1555,344800.0
2014-03-10 09:30:00,45.08,45.08,44.87,44.95,81100.0,42.1742,42.1742,41.9777,42.0526,81100.0
2014-03-10 10:00:00,44.92,44.92,44.7,44.72,28400.0,42.0245,42.0245,41.8187,41.8374,28400.0
2014-03-10 10:30:00,44.71,44.73,44.53,44.53,67300.0,41.828,41.8468,41.6596,41.6596,67300.0
2014-03-10 11:00:00,44.53,44.61,44.52,44.55,65300.0,41.6596,41.7345,41.6503,41.6784,65300.0
2014-03-10 11:30:00,44.57,44.63,44.41,44.45,66100.0,41.6971,41.7532,41.5474,41.5848,66100.0
2014-03-10 12:00:00,44.46,44.61,44.37,44.56,165600.0,41.5942,41.7345,41.51,41.6877,165600.0
2014-03-10 12:30:00,44.56,44.66,44.56,44.64,44600.0,41.6877,41.7813,41.6877,41.7626,44600.0
2014-03-10 13:00:00,44.65,44.76,44.64,44.74,23800.0,41.7719,41.8748,41.7626,41.8561,23800.0
2014-03-10 13:30:00,44.74,44.74,44.61,44.63,23200.0,41.8561,41.8561,41.7345,41.7532,23200.0
2014-03-10 14:00:00,44.62,44.65,44.56,44.56,43100.0,41.7438,41.7719,41.6877,41.6877,43100.0
2014-03-10 14:30:00,44.57,44.57,44.47,44.48,59200.0,41.6971,41.6971,41.6035,41.6129,59200.0
2014-03-10 15:00:00,44.49,44.58,44.47,44.58,49400.0,41.6222,41.7064,41.6035,41.7064,49400.0
2014-03-10 15:30:00,44.58,44.66,44.55,44.64,110800.0,41.7064,41.7813,41.6784,41.7626,110800.0
2014-03-11 09:30:00,44.6,44.65,44.36,44.4,44800.0,41.7251,41.7719,41.5006,41.538,44800.0
2014-03-11 10:00:00,44.4,44.48,44.29,44.47,46400.0,41.538,41.6129,41.4351,41.6035,46400.0
2014-03-11 10:30:00,44.48,44.66,44.47,44.6,31500.0,41.6129,41.7813,41.6035,41.7251,31500.0
2014-03-11 11:00:00,44.61,44.63,44.46,44.46,20000.0,41.7345,41.7532,41.5942,41.5942,20000.0
2014-03-11 11:30:00,44.45,44.46,44.25,44.26,32300.0,41.5848,41.5942,41.3977,41.4071,32300.0
2014-03-11 12:00:00,44.26,44.41,44.25,44.4,86800.0,41.4071,41.5474,41.3977,41.538,86800.0
2014-03-11 12:30:00,44.4,44.5,44.39,44.47,41200.0,41.538,41.6316,41.5287,41.6035,41200.0
2014-03-11 13:00:00,44.45,44.45,44.35,44.38,37300.0,41.5848,41.5848,41.4913,41.5193,37300.0
2014-03-11 13:30:00,44.37,44.46,44.35,44.46,27900.0,41.51,41.5942,41.4913,41.5942,27900.0
2014-03-11 14:00:00,44.47,44.48,44.4,44.44,18200.0,41.6035,41.6129,41.538,41.5754,18200.0
2014-03-11 14:30:00,44.43,44.43,44.37,44.38,53800.0,41.5661,41.5661,41.51,41.5193,53800.0
2014-03-11 15:00:00,44.38,44.46,44.34,44.4,82400.0,41.5193,41.5942,41.4819,41.538,82400.0
2014-03-11 15:30:00,44.4,44.47,44.37,44.4,151300.0,41.538,41.6035,41.51,41.538,151300.0
2014-03-12 09:30:00,44.25,44.53,44.16,44.43,113400.0,41.3977,41.6596,41.3135,41.5661,113400.0
2014-03-12 10:00:00,44.4,44.66,44.4,44.64,97200.0,41.538,41.7813,41.538,41.7626,97200.0
2014-03-12 10:30:00,44.64,44.84,44.64,44.8,74800.0,41.7626,41.9497,41.7626,41.9122,74800.0
2014-03-12 11:00:00,44.81,44.92,44.76,44.92,70400.0,41.9216,42.0245,41.8748,42.0245,70400.0
2014-03-12 11:30:00,44.92,44.94,44.79,44.79,78200.0,42.0245,42.0432,41.9029,41.9029,78200.0
2014-03-12 12:00:00,44.78,44.89,44.78,44.83,88600.0,41.8935,41.9964,41.8935,41.9403,88600.0
2014-03-12 12:30:00,44.84,44.85,44.78,44.81,70400.0,41.9497,41.959,41.8935,41.9216,70400.0
2014-03-12 13:00:00,44.81,44.82,44.66,44.68,46800.0,41.9216,41.931,41.7813,41.8,46800.0
2014-03-12 13:30:00,44.67,44.7,44.65,44.69,34800.0,41.7906,41.8187,41.7719,41.8093,34800.0
2014-03-12 14:00:00,44.69,44.73,44.66,44.69,36200.0,41.8093,41.8468,41.7813,41.8093,36200.0
2014-03-12 14:30:00,44.69,44.7,44.59,44.59,49300.0,41.8093,41.8187,41.7158,41.7158,49300.0
2014-03-12 15:00:00,44.6,44.63,44.57,44.58,81000.0,41.7251,41.7532,41.6971,41.7064,81000.0
2014-03-12 15:30:00,44.58,44.7,44.56,44.69,160000.0,41.7064,41.8187,41.6877,41.8093,160000.0
2014-03-13 09:30:00,44.75,44.76,44.59,44.59,45500.0,41.8655,41.8748,41.7158,41.7158,45500.0
2014-03-13 10:00:00,44.6,44.75,44.6,44.74,35900.0,41.7251,41.8655,41.7251,41.8561,35900.0
2014-03-13 10:30:00,44.74,44.77,44.57,44.58,60200.0,41.8561,41.8842,41.6971,41.7064,60200.0
2014-03-13 11:00:00,44.59,44.61,44.44,44.45,49700.0,41.7158,41.7345,41.5754,41.5848,49700.0
2014-03-13 11:30:00,44.45,44.54,44.44,44.49,40600.0,41.5848,41.669,41.5754,41.6222,40600.0
2014-03-13 12:00:00,44.49,44.5,44.35,44.36,45100.0,41.6222,41.6316,41.4913,41.5006,45100.0
2014-03-13 12:30:00,44.36,44.37,44.27,44.3,37300.0,41.5006,41.51,41.4164,41.4445,37300.0
2014-03-13 13:00:00,44.29,44.35,44.2,44.35,45800.0,41.4351,41.4913,41.3509,41.4913,45800.0
2014-03-13 13:30:00,44.34,44.34,44.27,44.34,37100.0,41.4819,41.4819,41.4164,41.4819,37100.0
2014-03-13 14:00:00,44.34,44.34,44.28,44.33,49100.0,41.4819,41.4819,41.4258,41.4725,49100.0
2014-03-13 14:30:00,44.33,44.35,44.27,44.3,72000.0,41.4725,41.4913,41.4164,41.4445,72000.0
2014-03-13 15:00:00,44.31,44.33,44.24,44.33,88300.0,41.4538,41.4725,41.3883,41.4725,88300.0
2014-03-13 15:30:00,44.33,44.44,44.3,44.39,190200.0,41.4725,41.5754,41.4445,41.5287,190200.0
2014-03-14 09:30:00,44.17,44.5,44.17,44.37,48500.0,41.3229,41.6316,41.3229,41.51,48500.0
2014-03-14 10:00:00,44.38,44.52,44.23,44.23,64100.0,41.5193,41.6503,41.379,41.379,64100.0
2014-03-14 10:30:00,44.23,44.31,44.12,44.13,45000.0,41.379,41.4538,41.2761,41.2854,45000.0
2014-03-14 11:00:00,44.14,44.18,44.0,44.07,48200.0,41.2948,41.3322,41.1638,41.2293,48200.0
2014-03-14 11:30:00,44.07,44.24,43.99,44.2,58600.0,41.2293,41.3883,41.1545,41.3509,58600.0
2014-03-14 12:00:00,44.2,44.2,44.0,44.0,49600.0,41.3509,41.3509,41.1638,41.1638,49600.0
2014-03-14 12:30:00,44.01,44.07,43.98,44.06,47700.0,41.1732,41.2293,41.1451,41.2199,47700.0
2014-03-14 13:00:00,44.06,44.12,44.05,44.12,38600.0,41.2199,41.2761,41.2106,41.2761,38600.0
2014-03-14 13:30:00,44.11,44.15,44.04,44.15,35000.0,41.2667,41.3041,41.2012,41.3041,35000.0
2014-03-14 14:00:00,44.14,44.16,44.04,44.08,36900.0,41.2948,41.3135,41.2012,41.2387,36900.0
2014-03-14 14:30:00,44.08,44.09,44.02,44.03,66300.0,41.2387,41.248,41.1825,41.1919,66300.0
2014-03-14 15:00:00,44.03,44.03,43.96,44.0,123200.0,41.1919,41.1919,41.1264,41.1638,123200.0
2014-03-14 15:30:00,44.0,44.02,43.92,43.98,211500.0,41.1638,41.1825,41.089,41.1451,211500.0
2014-03-17 09:30:00,44.27,44.27,43.98,44.03,73400.0,41.4164,41.4164,41.1451,41.1919,73400.0
2014-03-17 10:00:00,44.03,44.14,43.94,43.96,56400.0,41.1919,41.2948,41.1077,41.1264,56400.0
2014-03-17 10:30:00,43.97,43.98,43.87,43.89,47200.0,41.1357,41.1451,41.0422,41.0609,47200.0
2014-03-17 11:00:00,43.88,43.96,43.86,43.88,28000.0,41.0515,41.1264,41.0328,41.0515,28000.0
2014-03-17 11:30:00,43.88,43.96,43.85,43.94,37900.0,41.0515,41.1264,41.0235,41.1077,37900.0
2014-03-17 12:00:00,43.94,43.96,43.91,43.94,36100.0,41.1077,41.1264,41.0796,41.1077,36100.0
2014-03-17 12:30:00,43.95,43.96,43.86,43.87,31300.0,41.117,41.1264,41.0328,41.0422,31300.0
2014-03-17 13:00:00,43.88,43.88,43.76,43.78,35100.0,41.0515,41.0515,40.9393,40.958,35100.0
2014-03-17 13:30:00,43.78,43.81,43.77,43.81,30900.0,40.958,40.9861,40.9486,40.9861,30900.0
2014-03-17 14:00:00,43.81,43.89,43.77,43.87,52200.0,40.9861,41.0609,40.9486,41.0422,52200.0
2014-03-17 14:30:00,43.87,43.91,43.83,43.9,41900.0,41.0422,41.0796,41.0048,41.0703,41900.0
2014-03-17 15:00:00,43.91,43.95,43.88,43.95,66000.0,41.0796,41.117,41.0515,41.117,66000.0
2014-03-17 15:30:00,43.95,43.96,43.89,43.96,162900.0,41.117,41.1264,41.0609,41.1264,162900.0
2014-03-18 09:30:00,44.01,44.04,43.9,43.93,68700.0,41.1732,41.2012,41.0703,41.0983,68700.0
2014-03-18 10:00:00,43.95,44.03,43.86,44.0,33500.0,41.117,41.1919,41.0328,41.1638,33500.0
2014-03-18 10:30:00,44.0,44.04,43.79,43.79,47100.0,41.1638,41.2012,40.9673,40.9673,47100.0
2014-03-18 11:00:00,43.8,43.85,43.75,43.84,25700.0,40.9767,41.0235,40.9299,41.0141,25700.0
2014-03-18 11:30:00,43.85,43.89,43.77,43.84,21300.0,41.0235,41.0609,40.9486,41.0141,21300.0
2014-03-18 12:00:00,43.84,43.88,43.79,43.81,30500.0,41.0141,41.0515,40.9673,40.9861,30500.0
2014-03-18 12:30:00,43.81,43.85,43.79,43.81,25200.0,40.9861,41.0235,40.9673,40.9861,25200.0
2014-03-18 13:00:00,43.81,43.87,43.8,43.85,18500.0,40.9861,41.0422,40.9767,41.0235,18500.0
2014-03-18 13:30:00,43.86,43.9,43.84,43.87,27400.0,41.0328,41.0703,41.0141,41.0422,27400.0
2014-03-18 14:00:00,43.88,43.92,43.86,43.88,30700.0,41.0515,41.089,41.0328,41.0515,30700.0
2014-03-18 14:30:00,43.87,43.94,43.86,43.93,20200.0,41.0422,41.1077,41.0328,41.0983,20200.0
2014-03-18 15:00:00,43.93,43.93,43.89,43.91,37400.0,41.0983,41.0983,41.0609,41.0796,37400.0
2014-03-18 15:30:00,43.9,43.93,43.88,43.92,93200.0,41.0703,41.0983,41.0515,41.089,93200.0
2014-03-19 09:30:00,44.0,44.02,43.87,43.91,45900.0,41.1638,41.1825,41.0422,41.0796,45900.0
2014-03-19 10:00:00,43.9,43.95,43.87,43.89,30700.0,41.0703,41.117,41.0422,41.0609,30700.0
2014-03-19 10:30:00,43.89,43.92,43.82,43.84,42000.0,41.0609,41.089,40.9954,41.0141,42000.0
2014-03-19 11:00:00,43.84,43.88,43.81,43.84,28700.0,41.0141,41.0515,40.9861,41.0141,28700.0
2014-03-19 11:30:00,43.84,43.84,43.75,43.77,37400.0,41.0141,41.0141,40.9299,40.9486,37400.0
2014-03-19 12:00:00,43.77,43.84,43.74,43.76,22700.0,40.9486,41.0141,40.9206,40.9393,22700.0
2014-03-19 12:30:00,43.77,43.78,43.73,43.78,31300.0,40.9486,40.958,40.9112,40.958,31300.0
2014-03-19 13:00:00,43.79,43.8,43.76,43.8,31700.0,40.9673,40.9767,40.9393,40.9767,31700.0
2014-03-19 13:30:00,43.8,43.86,43.78,43.86,56800.0,40.9767,41.0328,40.958,41.0328,56800.0
2014-03-19 14:00:00,43.86,43.93,43.66,43.87,61200.0,41.0328,41.0983,40.8457,41.0422,61200.0
2014-03-19 14:30:00,43.88,43.91,43.81,43.86,41200.0,41.0515,41.0796,40.9861,41.0328,41200.0
2014-03-19 15:00:00,43.87,43.87,43.45,43.6,102600.0,41.0422,41.0422,40.6493,40.7896,102600.0
2014-03-19 15:30:00,43.61,43.79,43.58,43.67,216600.0,40.799,40.9673,40.7709,40.8551,216600.0
2014-03-20 09:30:00,43.58,43.86,43.58,43.84,37200.0,40.7709,41.0328,40.7709,41.0141,37200.0
2014-03-20 10:00:00,43.87,44.05,43.78,44.01,48800.0,41.0422,41.2106,40.958,41.1732,48800.0
2014-03-20 10:30:00,44.01,44.04,43.93,43.95,24600.0,41.1732,41.2012,41.0983,41.117,24600.0
2014-03-20 11:00:00,43.97,43.98,43.86,43.92,24300.0,41.1357,41.1451,41.0328,41.089,24300.0
2014-03-20 11:30:00,43.93,43.99,43.91,43.96,22000.0,41.0983,41.1545,41.0796,41.1264,22000.0
2014-03-20 12:00:00,43.96,44.04,43.9,44.03,32200.0,41.1264,41.2012,41.0703,41.1919,32200.0
2014-03-20 12:30:00,44.05,44.12,44.04,44.1,18000.0,41.2106,41.2761,41.2012,41.2574,18000.0
2014-03-20 13:00:00,44.1,44.13,44.08,44.13,26200.0,41.2574,41.2854,41.2387,41.2854,26200.0
2014-03-20 13:30:00,44.13,44.18,44.11,44.15,31800.0,41.2854,41.3322,41.2667,41.3041,31800.0
2014-03-20 14:00:00,44.15,44.16,44.07,44.09,32000.0,41.3041,41.3135,41.2293,41.248,32000.0
2014-03-20 14:30:00,44.09,44.09,43.99,43.99,38100.0,41.248,41.248,41.1545,41.1545,38100.0
2014-03-20 15:00:00,43.99,43.99,43.84,43.84,76000.0,41.1545,41.1545,41.0141,41.0141,76000.0
2014-03-20 15:30:00,43.85,43.91,43.83,43.9,178600.0,41.0235,41.0796,41.0048,41.0703,178600.0
2014-03-21 09:30:00,44.26,44.45,43.99,44.3,427600.0,41.4071,41.5848,41.1545,41.4445,427600.0
2014-03-21 10:00:00,44.31,44.45,44.31,44.42,117000.0,41.4538,41.5848,41.4538,41.5567,117000.0
2014-03-21 10:30:00,44.42,44.43,44.39,44.42,54800.0,41.5567,41.5661,41.5287,41.5567,54800.0
2014-03-21 11:00:00,44.42,44.48,44.39,44.44,88000.0,41.5567,41.6129,41.5287,41.5754,88000.0
2014-03-21 11:30:00,44.44,44.46,44.38,44.39,45400.0,41.5754,41.5942,41.5193,41.5287,45400.0
2014-03-21 12:00:00,44.4,44.45,44.39,44.44,41400.0,41.538,41.5848,41.5287,41.5754,41400.0
2014-03-21 12:30:00,44.43,44.46,44.28,44.36,98000.0,41.5661,41.5942,41.4258,41.5006,98000.0
2014-03-21 13:00:00,44.35,44.36,44.26,44.28,46800.0,41.4913,41.5006,41.4071,41.4258,46800.0
2014-03-21 13:30:00,44.29,44.32,44.24,44.25,38500.0,41.4351,41.4632,41.3883,41.3977,38500.0
2014-03-21 14:00:00,44.25,44.29,44.19,44.2,28700.0,41.3977,41.4351,41.3416,41.3509,28700.0
2014-03-21 14:30:00,44.18,44.28,44.14,44.27,43400.0,41.3322,41.4258,41.2948,41.4164,43400.0
2014-03-21 15:00:00,44.28,44.29,44.18,44.26,66100.0,41.4258,41.4351,41.3322,41.4071,66100.0
2014-03-21 15:30:00,44.25,44.25,44.13,44.23,217100.0,41.3977,41.3977,41.2854,41.379,217100.0
2014-03-24 09:30:00,43.94,44.11,43.76,43.78,156100.0,41.1077,41.2667,40.9393,40.958,156100.0
2014-03-24 10:00:00,43.77,43.78,43.46,43.47,97800.0,40.9486,40.958,40.6586,40.668,97800.0
2014-03-24 10:30:00,43.48,43.59,43.39,43.52,86800.0,40.6773,40.7802,40.5931,40.7148,86800.0
2014-03-24 11:00:00,43.52,43.6,43.47,43.59,46900.0,40.7148,40.7896,40.668,40.7802,46900.0
2014-03-24 11:30:00,43.58,43.61,43.51,43.54,38900.0,40.7709,40.799,40.7054,40.7335,38900.0
2014-03-24 12:00:00,43.53,43.55,43.45,43.5,30500.0,40.7241,40.7428,40.6493,40.696,30500.0
2014-03-24 12:30:00,43.51,43.55,43.47,43.54,41300.0,40.7054,40.7428,40.668,40.7335,41300.0
2014-03-24 13:00:00,43.53,43.57,43.49,43.55,39400.0,40.7241,40.7615,40.6867,40.7428,39400.0
2014-03-24 13:30:00,43.56,43.63,43.55,43.62,30700.0,40.7522,40.8177,40.7428,40.8083,30700.0
2014-03-24 14:00:00,43.62,43.64,43.54,43.59,42000.0,40.8083,40.827,40.7335,40.7802,42000.0
2014-03-24 14:30:00,43.59,43.6,43.51,43.55,51100.0,40.7802,40.7896,40.7054,40.7428,51100.0
2014-03-24 15:00:00,43.56,43.67,43.55,43.66,93600.0,40.7522,40.8551,40.7428,40.8457,93600.0
2014-03-24 15:30:00,43.66,43.71,43.58,43.59,149500.0,40.8457,40.8925,40.7709,40.7802,149500.0
2014-03-25 09:30:00,43.86,43.86,43.55,43.58,80200.0,41.0328,41.0328,40.7428,40.7709,80200.0
2014-03-25 10:00:00,43.59,43.7,43.52,43.69,42700.0,40.7802,40.8831,40.7148,40.8738,42700.0
2014-03-25 10:30:00,43.69,43.69,43.62,43.65,35700.0,40.8738,40.8738,40.8083,40.8364,35700.0
2014-03-25 11:00:00,43.65,43.69,43.59,43.6,28200.0,40.8364,40.8738,40.7802,40.7896,28200.0
2014-03-25 11:30:00,43.6,43.6,43.52,43.58,29800.0,40.7896,40.7896,40.7148,40.7709,29800.0
2014-03-25 12:00:00,43.58,43.59,43.47,43.5,35300.0,40.7709,40.7802,40.668,40.696,35300.0
2014-03-25 12:30:00,43.51,43.57,43.5,43.53,17300.0,40.7054,40.7615,40.696,40.7241,17300.0
2014-03-25 13:00:00,43.53,43.57,43.51,43.56,24200.0,40.7241,40.7615,40.7054,40.7522,24200.0
2014-03-25 13:30:00,43.56,43.62,43.55,43.62,27000.0,40.7522,40.8083,40.7428,40.8083,27000.0
2014-03-25 14:00:00,43.62,43.67,43.58,43.59,33100.0,40.8083,40.8551,40.7709,40.7802,33100.0
2014-03-25 14:30:00,43.59,43.62,43.57,43.57,40500.0,40.7802,40.8083,40.7615,40.7615,40500.0
2014-03-25 15:00:00,43.57,43.58,43.55,43.57,74000.0,40.7615,40.7709,40.7428,40.7615,74000.0
2014-03-25 15:30:00,43.57,43.61,43.54,43.6,152000.0,40.7615,40.799,40.7335,40.7896,152000.0
2014-03-26 09:30:00,43.86,43.98,43.71,43.72,76200.0,41.0328,41.1451,40.8925,40.9019,76200.0
2014-03-26 10:00:00,43.72,43.75,43.59,43.62,49600.0,40.9019,40.9299,40.7802,40.8083,49600.0
2014-03-26 10:30:00,43.62,43.62,43.51,43.55,43600.0,40.8083,40.8083,40.7054,40.7428,43600.0
2014-03-26 11:00:00,43.54,43.55,43.48,43.51,51800.0,40.7335,40.7428,40.6773,40.7054,51800.0
2014-03-26 11:30:00,43.5,43.51,43.47,43.51,39600.0,40.696,40.7054,40.668,40.7054,39600.0
2014-03-26 12:00:00,43.51,43.52,43.47,43.5,37800.0,40.7054,40.7148,40.668,40.696,37800.0
2014-03-26 12:30:00,43.49,43.51,43.46,43.46,31200.0,40.6867,40.7054,40.6586,40.6586,31200.0
2014-03-26 13:00:00,43.47,43.47,43.41,43.41,43400.0,40.668,40.668,40.6118,40.6118,43400.0
2014-03-26 13:30:00,43.4,43.44,43.34,43.4,45600.0,40.6025,40.6399,40.5464,40.6025,45600.0
2014-03-26 14:00:00,43.4,43.44,43.38,43.41,37400.0,40.6025,40.6399,40.5838,40.6118,37400.0
2014-03-26 14:30:00,43.4,43.4,43.33,43.34,45000.0,40.6025,40.6025,40.537,40.5464,45000.0
2014-03-26 15:00:00,43.35,43.37,43.26,43.27,86800.0,40.5557,40.5744,40.4715,40.4809,86800.0
2014-03-26 15:30:00,43.28,43.33,43.16,43.16,142800.0,40.4902,40.537,40.378,40.378,142800.0
2014-03-27 09:30:00,43.18,43.29,43.04,43.11,46500.0,40.3967,40.4996,40.2657,40.3312,46500.0
2014-03-27 10:00:00,43.11,43.12,42.98,43.01,63100.0,40.3312,40.3405,40.2096,40.2376,63100.0
2014-03-27 10:30:00,43.01,43.05,42.9,42.93,113400.0,40.2376,40.275,40.1347,40.1628,113400.0
2014-03-27 11:00:00,42.95,43.05,42.95,43.05,52500.0,40.1815,40.275,40.1815,40.275,52500.0
2014-03-27 11:30:00,43.05,43.05,42.96,42.96,42400.0,40.275,40.275,40.1908,40.1908,42400.0
2014-03-27 12:00:00,42.97,43.01,42.93,43.01,37800.0,40.2002,40.2376,40.1628,40.2376,37800.0
2014-03-27 12:30:00,43.01,43.02,42.97,42.99,45700.0,40.2376,40.247,40.2002,40.2189,45700.0
2014-03-27 13:00:00,42.99,43.01,42.96,42.99,51800.0,40.2189,40.2376,40.1908,40.2189,51800.0
2014-03-27 13:30:00,43.0,43.01,42.97,42.99,56900.0,40.2283,40.2376,40.2002,40.2189,56900.0
2014-03-27 14:00:00,43.0,43.03,42.97,43.01,54000.0,40.2283,40.2563,40.2002,40.2376,54000.0
2014-03-27 14:30:00,43.02,43.03,42.93,42.95,77800.0,40.247,40.2563,40.1628,40.1815,77800.0
2014-03-27 15:00:00,42.95,43.01,42.91,43.0,94200.0,40.1815,40.2376,40.1441,40.2283,94200.0
2014-03-27 15:30:00,43.0,43.07,42.99,43.03,187000.0,40.2283,40.2938,40.2189,40.2563,187000.0
2014-03-28 09:30:00,43.19,43.44,43.17,43.43,63300.0,40.406,40.6399,40.3873,40.6306,63300.0
2014-03-28 10:00:00,43.44,43.52,43.41,43.43,53600.0,40.6399,40.7148,40.6118,40.6306,53600.0
2014-03-28 10:30:00,43.43,43.53,43.41,43.51,42700.0,40.6306,40.7241,40.6118,40.7054,42700.0
2014-03-28 11:00:00,43.53,43.57,43.44,43.45,68000.0,40.7241,40.7615,40.6399,40.6493,68000.0
2014-03-28 11:30:00,43.45,43.48,43.4,43.44,30200.0,40.6493,40.6773,40.6025,40.6399,30200.0
2014-03-28 12:00:00,43.44,43.49,43.41,43.46,63900.0,40.6399,40.6867,40.6118,40.6586,63900.0
2014-03-28 12:30:00,43.46,43.48,43.42,43.46,64300.0,40.6586,40.6773,40.6212,40.6586,64300.0
2014-03-28 13:00:00,43.46,43.47,43.36,43.4,49300.0,40.6586,40.668,40.5651,40.6025,49300.0
2014-03-28 13:30:00,43.41,43.45,43.35,43.37,39200.0,40.6118,40.6493,40.5557,40.5744,39200.0
2014-03-28 14:00:00,43.37,43.37,43.26,43.35,55400.0,40.5744,40.5744,40.4715,40.5557,55400.0
2014-03-28 14:30:00,43.36,43.43,43.36,43.42,56600.0,40.5651,40.6306,40.5651,40.6212,56600.0
2014-03-28 15:00:00,43.42,43.43,43.32,43.35,59500.0,40.6212,40.6306,40.5276,40.5557,59500.0
2014-03-28 15:30:00,43.36,43.41,43.34,43.4,140100.0,40.5651,40.6118,40.5464,40.6025,140100.0
2014-03-31 09:30:00,43.66,43.8,43.57,43.69,70400.0,40.8457,40.9767,40.7615,40.8738,70400.0
2014-03-31 10:00:00,43.69,43.75,43.65,43.68,45900.0,40.8738,40.9299,40.8364,40.8644,45900.0
2014-03-31 10:30:00,43.7,43.76,43.68,43.74,39100.0,40.8831,40.9393,40.8644,40.9206,39100.0
2014-03-31 11:00:00,43.73,43.77,43.68,43.72,51700.0,40.9112,40.9486,40.8644,40.9019,51700.0
2014-03-31 11:30:00,43.72,43.88,43.71,43.83,45200.0,40.9019,41.0515,40.8925,41.0048,45200.0
2014-03-31 12:00:00,43.84,44.02,43.84,43.99,31100.0,41.0141,41.1825,41.0141,41.1545,31100.0
2014-03-31 12:30:00,44.0,44.09,43.99,44.09,31500.0,41.1638,41.248,41.1545,41.248,31500.0
2014-03-31 13:00:00,44.08,44.12,44.06,44.12,30900.0,41.2387,41.2761,41.2199,41.2761,30900.0
2014-03-31 13:30:00,44.11,44.12,44.05,44.07,66600.0,41.2667,41.2761,41.2106,41.2293,66600.0
2014-03-31 14:00:00,44.06,44.11,44.01,44.01,44800.0,41.2199,41.2667,41.1732,41.1732,44800.0
2014-03-31 14:30:00,44.02,44.03,43.98,44.01,58900.0,41.1825,41.1919,41.1451,41.1732,58900.0
2014-03-31 15:00:00,44.01,44.01,43.96,43.97,67800.0,41.1732,41.1732,41.1264,41.1357,67800.0
2014-03-31 15:30:00,43.97,44.08,43.96,44.06,197900.0,41.1357,41.2387,41.1264,41.2199,197900.0
2014-04-01 09:30:00,44.2,44.27,44.09,44.18,105400.0,41.3509,41.4164,41.248,41.3322,105400.0
2014-04-01 10:00:00,44.18,44.24,44.11,44.15,56200.0,41.3322,41.3883,41.2667,41.3041,56200.0
2014-04-01 10:30:00,44.16,44.19,44.04,44.08,38700.0,41.3135,41.3416,41.2012,41.2387,38700.0
2014-04-01 11:00:00,44.08,44.13,44.07,44.13,31700.0,41.2387,41.2854,41.2293,41.2854,31700.0
2014-04-01 11:30:00,44.14,44.2,44.12,44.18,41700.0,41.2948,41.3509,41.2761,41.3322,41700.0
2014-04-01 12:00:00,44.18,44.21,44.13,44.21,31400.0,41.3322,41.3603,41.2854,41.3603,31400.0
2014-04-01 12:30:00,44.21,44.24,44.19,44.19,56600.0,41.3603,41.3883,41.3416,41.3416,56600.0
2014-04-01 13:00:00,44.18,44.21,44.15,44.15,36600.0,41.3322,41.3603,41.3041,41.3041,36600.0
2014-04-01 13:30:00,44.15,44.16,44.12,44.16,18600.0,41.3041,41.3135,41.2761,41.3135,18600.0
2014-04-01 14:00:00,44.16,44.22,44.16,44.21,55500.0,41.3135,41.3696,41.3135,41.3603,55500.0
2014-04-01 14:30:00,44.21,44.25,44.19,44.24,45300.0,41.3603,41.3977,41.3416,41.3883,45300.0
2014-04-01 15:00:00,44.25,44.28,44.23,44.28,61500.0,41.3977,41.4258,41.379,41.4258,61500.0
2014-04-01 15:30:00,44.28,44.36,44.25,44.34,196600.0,41.4258,41.5006,41.3977,41.4819,196600.0
2014-04-02 09:30:00,44.32,44.44,44.29,44.43,59400.0,41.4632,41.5754,41.4351,41.5661,59400.0
2014-04-02 10:00:00,44.43,44.5,44.43,44.45,67600.0,41.5661,41.6316,41.5661,41.5848,67600.0
2014-04-02 10:30:00,44.46,44.56,44.44,44.53,60700.0,41.5942,41.6877,41.5754,41.6596,60700.0
2014-04-02 11:00:00,44.53,44.6,44.53,44.57,91500.0,41.6596,41.7251,41.6596,41.6971,91500.0
2014-04-02 11:30:00,44.56,44.58,44.52,44.57,38000.0,41.6877,41.7064,41.6503,41.6971,38000.0
2014-04-02 12:00:00,44.57,44.59,44.53,44.53,32400.0,41.6971,41.7158,41.6596,41.6596,32400.0
2014-04-02 12:30:00,44.53,44.55,44.53,44.55,48300.0,41.6596,41.6784,41.6596,41.6784,48300.0
2014-04-02 13:00:00,44.55,44.58,44.54,44.54,41200.0,41.6784,41.7064,41.669,41.669,41200.0
2014-04-02 13:30:00,44.54,44.58,44.54,44.57,44200.0,41.669,41.7064,41.669,41.6971,44200.0
2014-04-02 14:00:00,44.56,44.59,44.55,44.56,29500.0,41.6877,41.7158,41.6784,41.6877,29500.0
2014-04-02 14:30:00,44.56,44.57,44.52,44.53,31000.0,41.6877,41.6971,41.6503,41.6596,31000.0
2014-04-02 15:00:00,44.53,44.57,44.51,44.57,38100.0,41.6596,41.6971,41.6409,41.6971,38100.0
2014-04-02 15:30:00,44.57,44.66,44.55,44.65,202900.0,41.6971,41.7813,41.6784,41.7719,202900.0
2014-04-03 09:30:00,44.76,44.86,44.7,44.76,51600.0,41.8748,41.9684,41.8187,41.8748,51600.0
2014-04-03 10:00:00,44.76,44.79,44.59,44.6,38200.0,41.8748,41.9029,41.7158,41.7251,38200.0
2014-04-03 10:30:00,44.59,44.61,44.54,44.54,34400.0,41.7158,41.7345,41.669,41.669,34400.0
2014-04-03 11:00:00,44.54,44.58,44.49,44.57,48500.0,41.669,41.7064,41.6222,41.6971,48500.0
2014-04-03 11:30:00,44.57,44.59,44.54,44.55,31300.0,41.6971,41.7158,41.669,41.6784,31300.0
2014-04-03 12:00:00,44.55,44.66,44.54,44.65,32400.0,41.6784,41.7813,41.669,41.7719,32400.0
2014-04-03 12:30:00,44.65,44.77,44.63,44.76,35100.0,41.7719,41.8842,41.7532,41.8748,35100.0
2014-04-03 13:00:00,44.76,44.85,44.76,44.85,32300.0,41.8748,41.959,41.8748,41.959,32300.0
2014-04-03 13:30:00,44.86,44.88,44.8,44.8,31400.0,41.9684,41.9871,41.9122,41.9122,31400.0
2014-04-03 14:00:00,44.8,44.82,44.79,44.79,26800.0,41.9122,41.931,41.9029,41.9029,26800.0
2014-04-03 14:30:00,44.79,44.86,44.74,44.85,48600.0,41.9029,41.9684,41.8561,41.959,48600.0
2014-04-03 15:00:00,44.86,44.9,44.84,44.89,32500.0,41.9684,42.0058,41.9497,41.9964,32500.0
2014-04-03 15:30:00,44.88,44.91,44.86,44.86,130500.0,41.9871,42.0152,41.9684,41.9684,130500.0
2014-04-04 09:30:00,45.21,45.35,45.12,45.25,61400.0,42.2958,42.4268,42.2116,42.3332,61400.0
2014-04-04 10:00:00,45.25,45.37,45.2,45.37,41200.0,42.3332,42.4455,42.2865,42.4455,41200.0
2014-04-04 10:30:00,45.37,45.43,45.28,45.29,22800.0,42.4455,42.5016,42.3613,42.3707,22800.0
2014-04-04 11:00:00,45.28,45.28,45.09,45.16,28200.0,42.3613,42.3613,42.1836,42.249,28200.0
2014-04-04 11:30:00,45.16,45.23,45.05,45.11,43700.0,42.249,42.3145,42.1461,42.2023,43700.0
2014-04-04 12:00:00,45.09,45.11,44.99,44.99,46200.0,42.1836,42.2023,42.09,42.09,46200.0
2014-04-04 12:30:00,44.99,45.02,44.88,44.92,31500.0,42.09,42.1181,41.9871,42.0245,31500.0
2014-04-04 13:00:00,44.92,44.99,44.88,44.89,31200.0,42.0245,42.09,41.9871,41.9964,31200.0
2014-04-04 13:30:00,44.89,44.9,44.82,44.85,36000.0,41.9964,42.0058,41.931,41.959,36000.0
2014-04-04 14:00:00,44.85,44.89,44.77,44.83,31300.0,41.959,41.9964,41.8842,41.9403,31300.0
2014-04-04 14:30:00,44.81,44.89,44.73,44.87,39700.0,41.9216,41.9964,41.8468,41.9777,39700.0
2014-04-04 15:00:00,44.86,44.87,44.78,44.8,43600.0,41.9684,41.9777,41.8935,41.9122,43600.0
2014-04-04 15:30:00,44.79,44.79,44.68,44.71,130100.0,41.9029,41.9029,41.8,41.828,130100.0
2014-04-07 09:30:00,44.68,44.72,44.47,44.49,39800.0,41.8,41.8374,41.6035,41.6222,39800.0
2014-04-07 10:00:00,44.48,44.5,44.37,44.48,59400.0,41.6129,41.6316,41.51,41.6129,59400.0
2014-04-07 10:30:00,44.46,44.47,44.32,44.36,57400.0,41.5942,41.6035,41.4632,41.5006,57400.0
2014-04-07 11:00:00,44.35,44.38,44.27,44.28,48400.0,41.4913,41.5193,41.4164,41.4258,48400.0
2014-04-07 11:30:00,44.29,44.3,44.2,44.2,62400.0,41.4351,41.4445,41.3509,41.3509,62400.0
2014-04-07 12:00:00,44.2,44.23,44.17,44.18,31700.0,41.3509,41.379,41.3229,41.3322,31700.0
2014-04-07 12:30:00,44.18,44.31,44.17,44.27,52800.0,41.3322,41.4538,41.3229,41.4164,52800.0
2014-04-07 13:00:00,44.27,44.27,44.16,44.21,25800.0,41.4164,41.4164,41.3135,41.3603,25800.0
2014-04-07 13:30:00,44.2,44.21,44.14,44.17,33500.0,41.3509,41.3603,41.2948,41.3229,33500.0
2014-04-07 14:00:00,44.17,44.27,44.17,44.26,36500.0,41.3229,41.4164,41.3229,41.4071,36500.0
2014-04-07 14:30:00,44.26,44.34,44.23,44.32,46500.0,41.4071,41.4819,41.379,41.4632,46500.0
2014-04-07 15:00:00,44.31,44.31,44.26,44.27,113000.0,41.4538,41.4538,41.4071,41.4164,113000.0
2014-04-07 15:30:00,44.27,44.29,44.14,44.17,168000.0,41.4164,41.4351,41.2948,41.3229,168000.0
2014-04-08 09:30:00,44.12,44.34,44.08,44.22,65900.0,41.2761,41.4819,41.2387,41.3696,65900.0
2014-04-08 10:00:00,44.21,44.32,44.19,44.19,77400.0,41.3603,41.4632,41.3416,41.3416,77400.0
2014-04-08 10:30:00,44.19,44.43,44.19,44.43,155500.0,41.3416,41.5661,41.3416,41.5661,155500.0
2014-04-08 11:00:00,44.41,44.63,44.41,44.54,51400.0,41.5474,41.7532,41.5474,41.669,51400.0
2014-04-08 11:30:00,44.54,44.58,44.5,44.55,33500.0,41.669,41.7064,41.6316,41.6784,33500.0
2014-04-08 12:00:00,44.54,44.54,44.47,44.53,36500.0,41.669,41.669,41.6035,41.6596,36500.0
2014-04-08 12:30:00,44.53,44.53,44.41,44.41,23400.0,41.6596,41.6596,41.5474,41.5474,23400.0
2014-04-08 13:00:00,44.42,44.63,44.41,44.61,64000.0,41.5567,41.7532,41.5474,41.7345,64000.0
2014-04-08 13:30:00,44.61,44.64,44.59,44.6,37000.0,41.7345,41.7626,41.7158,41.7251,37000.0
2014-04-08 14:00:00,44.6,44.61,44.51,44.51,63600.0,41.7251,41.7345,41.6409,41.6409,63600.0
2014-04-08 14:30:00,44.51,44.57,44.49,44.55,65800.0,41.6409,41.6971,41.6222,41.6784,65800.0
2014-04-08 15:00:00,44.56,44.57,44.48,44.57,113300.0,41.6877,41.6971,41.6129,41.6971,113300.0
2014-04-08 15:30:00,44.57,44.62,44.52,44.53,185300.0,41.6971,41.7438,41.6503,41.6596,185300.0
2014-04-09 09:30:00,44.63,44.63,44.3,44.32,50600.0,41.7532,41.7532,41.4445,41.4632,50600.0
2014-04-09 10:00:00,44.32,44.39,44.29,44.35,40000.0,41.4632,41.5287,41.4351,41.4913,40000.0
2014-04-09 10:30:00,44.35,44.38,44.21,44.22,34900.0,41.4913,41.5193,41.3603,41.3696,34900.0
2014-04-09 11:00:00,44.21,44.34,44.2,44.3,48500.0,41.3603,41.4819,41.3509,41.4445,48500.0
2014-04-09 11:30:00,44.3,44.44,44.3,44.42,36800.0,41.4445,41.5754,41.4445,41.5567,36800.0
2014-04-09 12:00:00,44.43,44.51,44.39,44.51,56600.0,41.5661,41.6409,41.5287,41.6409,56600.0
2014-04-09 12:30:00,44.51,44.51,44.46,44.49,23000.0,41.6409,41.6409,41.5942,41.6222,23000.0
2014-04-09 13:00:00,44.49,44.5,44.45,44.46,14700.0,41.6222,41.6316,41.5848,41.5942,14700.0
2014-04-09 13:30:00,44.45,44.51,44.43,44.48,27200.0,41.5848,41.6409,41.5661,41.6129,27200.0
2014-04-09 14:00:00,44.49,44.67,44.48,44.65,57800.0,41.6222,41.7906,41.6129,41.7719,57800.0
2014-04-09 14:30:00,44.65,44.68,44.52,44.53,47900.0,41.7719,41.8,41.6503,41.6596,47900.0
2014-04-09 15:00:00,44.54,44.59,44.52,44.53,44200.0,41.669,41.7158,41.6503,41.6596,44200.0
2014-04-09 15:30:00,44.52,44.6,44.51,44.55,190900.0,41.6503,41.7251,41.6409,41.6784,190900.0
2014-04-10 09:30:00,44.54,44.63,44.35,44.59,29000.0,41.669,41.7532,41.4913,41.7158,29000.0
2014-04-10 10:00:00,44.6,44.78,44.54,44.77,54700.0,41.7251,41.8935,41.669,41.8842,54700.0
2014-04-10 10:30:00,44.79,44.81,44.53,44.53,24600.0,41.9029,41.9216,41.6596,41.6596,24600.0
2014-04-10 11:00:00,44.53,44.54,44.37,44.37,23800.0,41.6596,41.669,41.51,41.51,23800.0
2014-04-10 11:30:00,44.37,44.4,44.32,44.33,13600.0,41.51,41.538,41.4632,41.4725,13600.0
2014-04-10 12:00:00,44.33,44.35,44.18,44.23,23200.0,41.4725,41.4913,41.3322,41.379,23200.0
2014-04-10 12:30:00,44.23,44.26,44.13,44.13,18000.0,41.379,41.4071,41.2854,41.2854,18000.0
2014-04-10 13:00:00,44.14,44.2,44.05,44.1,23400.0,41.2948,41.3509,41.2106,41.2574,23400.0
2014-04-10 13:30:00,44.1,44.21,44.08,44.19,25200.0,41.2574,41.3603,41.2387,41.3416,25200.0
2014-04-10 14:00:00,44.19,44.31,44.19,44.22,45500.0,41.3416,41.4538,41.3416,41.3696,45500.0
2014-04-10 14:30:00,44.22,44.22,44.09,44.12,62700.0,41.3696,41.3696,41.248,41.2761,62700.0
2014-04-10 15:00:00,44.11,44.12,43.96,44.0,66800.0,41.2667,41.2761,41.1264,41.1638,66800.0
2014-04-10 15:30:00,43.99,44.08,43.92,43.92,129800.0,41.1545,41.2387,41.089,41.089,129800.0
2014-04-11 09:30:00,43.65,43.82,43.6,43.65,62100.0,40.8364,40.9954,40.7896,40.8364,62100.0
2014-04-11 10:00:00,43.65,43.7,43.53,43.54,95300.0,40.8364,40.8831,40.7241,40.7335,95300.0
2014-04-11 10:30:00,43.54,43.6,43.51,43.59,77900.0,40.7335,40.7896,40.7054,40.7802,77900.0
2014-04-11 11:00:00,43.59,43.63,43.51,43.52,82800.0,40.7802,40.8177,40.7054,40.7148,82800.0
2014-04-11 11:30:00,43.52,43.54,43.44,43.48,62000.0,40.7148,40.7335,40.6399,40.6773,62000.0
2014-04-11 12:00:00,43.49,43.52,43.48,43.5,51700.0,40.6867,40.7148,40.6773,40.696,51700.0
2014-04-11 12:30:00,43.49,43.54,43.44,43.47,41900.0,40.6867,40.7335,40.6399,40.668,41900.0
2014-04-11 13:00:00,43.47,43.47,43.39,43.44,49500.0,40.668,40.668,40.5931,40.6399,49500.0
2014-04-11 13:30:00,43.44,43.45,43.39,43.39,64800.0,40.6399,40.6493,40.5931,40.5931,64800.0
2014-04-11 14:00:00,43.39,43.46,43.39,43.41,68200.0,40.5931,40.6586,40.5931,40.6118,68200.0
2014-04-11 14:30:00,43.41,43.41,43.34,43.4,57000.0,40.6118,40.6118,40.5464,40.6025,57000.0
2014-04-11 15:00:00,43.4,43.59,43.39,43.58,56200.0,40.6025,40.7802,40.5931,40.7709,56200.0
2014-04-11 15:30:00,43.57,43.59,43.43,43.44,173500.0,40.7615,40.7802,40.6306,40.6399,173500.0
2014-04-14 09:30:00,43.85,43.87,43.45,43.51,67100.0,41.0235,41.0422,40.6493,40.7054,67100.0
2014-04-14 10:00:00,43.5,43.56,43.37,43.41,29500.0,40.696,40.7522,40.5744,40.6118,29500.0
2014-04-14 10:30:00,43.41,43.47,43.37,43.47,48500.0,40.6118,40.668,40.5744,40.668,48500.0
2014-04-14 11:00:00,43.46,43.47,43.3,43.31,57800.0,40.6586,40.668,40.5089,40.5183,57800.0
2014-04-14 11:30:00,43.31,43.41,43.3,43.37,61200.0,40.5183,40.6118,40.5089,40.5744,61200.0
2014-04-14 12:00:00,43.37,43.45,43.34,43.45,40000.0,40.5744,40.6493,40.5464,40.6493,40000.0
2014-04-14 12:30:00,43.46,43.6,43.46,43.59,35400.0,40.6586,40.7896,40.6586,40.7802,35400.0
2014-04-14 13:00:00,43.6,43.65,43.56,43.58,43500.0,40.7896,40.8364,40.7522,40.7709,43500.0
2014-04-14 13:30:00,43.58,43.71,43.58,43.71,28700.0,40.7709,40.8925,40.7709,40.8925,28700.0
2014-04-14 14:00:00,43.71,43.78,43.65,43.65,34700.0,40.8925,40.958,40.8364,40.8364,34700.0
2014-04-14 14:30:00,43.65,43.66,43.59,43.59,50000.0,40.8364,40.8457,40.7802,40.7802,50000.0
2014-04-14 15:00:00,43.59,43.59,43.36,43.44,80200.0,40.7802,40.7802,40.5651,40.6399,80200.0
2014-04-14 15:30:00,43.44,43.75,43.44,43.73,166800.0,40.6399,40.9299,40.6399,40.9112,166800.0
2014-04-15 09:30:00,43.81,43.86,43.72,43.85,53800.0,40.9861,41.0328,40.9019,41.0235,53800.0
2014-04-15 10:00:00,43.83,43.9,43.62,43.62,64200.0,41.0048,41.0703,40.8083,40.8083,64200.0
2014-04-15 10:30:00,43.59,43.78,43.54,43.62,39900.0,40.7802,40.958,40.7335,40.8083,39900.0
2014-04-15 11:00:00,43.62,43.63,43.46,43.62,45000.0,40.8083,40.8177,40.6586,40.8083,45000.0
2014-04-15 11:30:00,43.63,43.73,43.48,43.58,36100.0,40.8177,40.9112,40.6773,40.7709,36100.0
2014-04-15 12:00:00,43.59,43.59,43.43,43.53,54800.0,40.7802,40.7802,40.6306,40.7241,54800.0
2014-04-15 12:30:00,43.52,43.53,43.46,43.46,26100.0,40.7148,40.7241,40.6586,40.6586,26100.0
2014-04-15 13:00:00,43.46,43.55,43.42,43.53,31200.0,40.6586,40.7428,40.6212,40.7241,31200.0
2014-04-15 13:30:00,43.54,43.65,43.47,43.65,64400.0,40.7335,40.8364,40.668,40.8364,64400.0
2014-04-15 14:00:00,43.65,43.69,43.58,43.67,78000.0,40.8364,40.8738,40.7709,40.8551,78000.0
2014-04-15 14:30:00,43.67,43.77,43.6,43.69,82000.0,40.8551,40.9486,40.7896,40.8738,82000.0
2014-04-15 15:00:00,43.7,43.76,43.62,43.74,141500.0,40.8831,40.9393,40.8083,40.9206,141500.0
2014-04-15 15:30:00,43.74,43.78,43.67,43.78,204100.0,40.9206,40.958,40.8551,40.958,204100.0
2014-04-16 09:30:00,44.1,44.2,44.04,44.05,53100.0,41.2574,41.3509,41.2012,41.2106,53100.0
2014-04-16 10:00:00,44.05,44.15,44.03,44.07,74100.0,41.2106,41.3041,41.1919,41.2293,74100.0
2014-04-16 10:30:00,44.07,44.26,44.03,44.06,111200.0,41.2293,41.4071,41.1919,41.2199,111200.0
2014-04-16 11:00:00,44.06,44.18,44.0,44.1,80600.0,41.2199,41.3322,41.1638,41.2574,80600.0
2014-04-16 11:30:00,44.11,44.23,44.06,44.18,60700.0,41.2667,41.379,41.2199,41.3322,60700.0
2014-04-16 12:00:00,44.2,44.25,44.11,44.16,70300.0,41.3509,41.3977,41.2667,41.3135,70300.0
2014-04-16 12:30:00,44.15,44.16,44.07,44.07,60600.0,41.3041,41.3135,41.2293,41.2293,60600.0
2014-04-16 13:00:00,44.06,44.07,43.96,44.07,34900.0,41.2199,41.2293,41.1264,41.2293,34900.0
2014-04-16 13:30:00,44.08,44.09,44.01,44.08,26600.0,41.2387,41.248,41.1732,41.2387,26600.0
2014-04-16 14:00:00,44.08,44.09,44.0,44.05,25900.0,41.2387,41.248,41.1638,41.2106,25900.0
2014-04-16 14:30:00,44.05,44.08,43.95,44.04,102400.0,41.2106,41.2387,41.117,41.2012,102400.0
2014-04-16 15:00:00,44.05,44.08,44.02,44.07,41800.0,41.2106,41.2387,41.1825,41.2293,41800.0
2014-04-16 15:30:00,44.08,44.08,43.98,44.06,362100.0,41.2387,41.2387,41.1451,41.2199,362100.0
2014-04-17 09:30:00,44.0,44.05,43.9,43.98,196200.0,41.1638,41.2106,41.0703,41.1451,196200.0
2014-04-17 10:00:00,43.98,44.0,43.81,43.85,53400.0,41.1451,41.1638,40.9861,41.0235,53400.0
2014-04-17 10:30:00,43.85,44.02,43.85,43.97,67300.0,41.0235,41.1825,41.0235,41.1357,67300.0
2014-04-17 11:00:00,43.98,44.04,43.98,44.04,33800.0,41.1451,41.2012,41.1451,41.2012,33800.0
2014-04-17 11:30:00,44.04,44.04,43.97,43.98,83100.0,41.2012,41.2012,41.1357,41.1451,83100.0
2014-04-17 12:00:00,43.98,44.01,43.95,44.0,28400.0,41.1451,41.1732,41.117,41.1638,28400.0
2014-04-17 12:30:00,44.01,44.01,43.99,44.01,34900.0,41.1732,41.1732,41.1545,41.1732,34900.0
2014-04-17 13:00:00,44.0,44.05,43.99,44.04,45500.0,41.1638,41.2106,41.1545,41.2012,45500.0
2014-04-17 13:30:00,44.05,44.08,44.04,44.08,54100.0,41.2106,41.2387,41.2012,41.2387,54100.0
2014-04-17 14:00:00,44.08,44.08,44.01,44.01,69600.0,41.2387,41.2387,41.1732,41.1732,69600.0
2014-04-17 14:30:00,44.01,44.02,43.95,43.96,48800.0,41.1732,41.1825,41.117,41.1264,48800.0
2014-04-17 15:00:00,43.96,44.01,43.96,44.0,58400.0,41.1264,41.1732,41.1264,41.1638,58400.0
2014-04-17 15:30:00,44.01,44.01,43.94,43.94,126400.0,41.1732,41.1732,41.1077,41.1077,126400.0
2014-04-21 09:30:00,43.96,43.98,43.86,43.94,40500.0,41.1264,41.1451,41.0328,41.1077,40500.0
2014-04-21 10:00:00,43.94,44.03,43.92,43.94,47600.0,41.1077,41.1919,41.089,41.1077,47600.0
2014-04-21 10:30:00,43.93,43.93,43.8,43.8,46800.0,41.0983,41.0983,40.9767,40.9767,46800.0
2014-04-21 11:00:00,43.81,43.87,43.78,43.85,41700.0,40.9861,41.0422,40.958,41.0235,41700.0
2014-04-21 11:30:00,43.85,43.86,43.79,43.81,23500.0,41.0235,41.0328,40.9673,40.9861,23500.0
2014-04-21 12:00:00,43.81,43.84,43.79,43.8,31300.0,40.9861,41.0141,40.9673,40.9767,31300.0
2014-04-21 12:30:00,43.8,43.8,43.78,43.79,20300.0,40.9767,40.9767,40.958,40.9673,20300.0
2014-04-21 13:00:00,43.79,43.8,43.75,43.75,45000.0,40.9673,40.9767,40.9299,40.9299,45000.0
2014-04-21 13:30:00,43.75,43.77,43.74,43.77,14600.0,40.9299,40.9486,40.9206,40.9486,14600.0
2014-04-21 14:00:00,43.77,43.81,43.76,43.81,27600.0,40.9486,40.9861,40.9393,40.9861,27600.0
2014-04-21 14:30:00,43.81,43.84,43.78,43.79,33400.0,40.9861,41.0141,40.958,40.9673,33400.0
2014-04-21 15:00:00,43.79,43.79,43.7,43.71,158800.0,40.9673,40.9673,40.8831,40.8925,158800.0
2014-04-21 15:30:00,43.72,43.86,43.72,43.83,85500.0,40.9019,41.0328,40.9019,41.0048,85500.0
2014-04-22 09:30:00,43.82,43.98,43.72,43.97,33400.0,40.9954,41.1451,40.9019,41.1357,33400.0
2014-04-22 10:00:00,44.01,44.02,43.88,43.94,31800.0,41.1732,41.1825,41.0515,41.1077,31800.0
2014-04-22 10:30:00,43.94,43.99,43.82,43.88,72500.0,41.1077,41.1545,40.9954,41.0515,72500.0
2014-04-22 11:00:00,43.88,43.91,43.87,43.9,19000.0,41.0515,41.0796,41.0422,41.0703,19000.0
2014-04-22 11:30:00,43.9,43.9,43.85,43.85,90400.0,41.0703,41.0703,41.0235,41.0235,90400.0
2014-04-22 12:00:00,43.84,43.9,43.8,43.88,33900.0,41.0141,41.0703,40.9767,41.0515,33900.0
2014-04-22 12:30:00,43.88,43.93,43.83,43.89,67900.0,41.0515,41.0983,41.0048,41.0609,67900.0
2014-04-22 13:00:00,43.89,43.97,43.87,43.96,39700.0,41.0609,41.1357,41.0422,41.1264,39700.0
2014-04-22 13:30:00,43.96,44.03,43.85,43.85,160500.0,41.1264,41.1919,41.0235,41.0235,160500.0
2014-04-22 14:00:00,43.86,43.87,43.84,43.84,22300.0,41.0328,41.0422,41.0141,41.0141,22300.0
2014-04-22 14:30:00,43.85,43.89,43.85,43.86,31700.0,41.0235,41.0609,41.0235,41.0328,31700.0
2014-04-22 15:00:00,43.86,43.86,43.8,43.8,42600.0,41.0328,41.0328,40.9767,40.9767,42600.0
2014-04-22 15:30:00,43.8,43.85,43.78,43.78,108500.0,40.9767,41.0235,40.958,40.958,108500.0
2014-04-23 09:30:00,43.78,43.97,43.78,43.81,55100.0,40.958,41.1357,40.958,40.9861,55100.0
2014-04-23 10:00:00,43.8,43.87,43.74,43.79,119100.0,40.9767,41.0422,40.9206,40.9673,119100.0
2014-04-23 10:30:00,43.79,43.83,43.75,43.8,101300.0,40.9673,41.0048,40.9299,40.9767,101300.0
2014-04-23 11:00:00,43.79,43.81,43.74,43.8,75300.0,40.9673,40.9861,40.9206,40.9767,75300.0
2014-04-23 11:30:00,43.81,43.92,43.79,43.88,88700.0,40.9861,41.089,40.9673,41.0515,88700.0
2014-04-23 12:00:00,43.87,43.88,43.7,43.83,86100.0,41.0422,41.0515,40.8831,41.0048,86100.0
2014-04-23 12:30:00,43.83,44.04,43.83,44.01,63300.0,41.0048,41.2012,41.0048,41.1732,63300.0
2014-04-23 13:00:00,44.01,44.03,43.82,43.85,132400.0,41.1732,41.1919,40.9954,41.0235,132400.0
2014-04-23 13:30:00,43.84,43.93,43.84,43.92,39000.0,41.0141,41.0983,41.0141,41.089,39000.0
2014-04-23 14:00:00,43.92,43.92,43.84,43.87,71000.0,41.089,41.089,41.0141,41.0422,71000.0
2014-04-23 14:30:00,43.87,43.88,43.8,43.84,65900.0,41.0422,41.0515,40.9767,41.0141,65900.0
2014-04-23 15:00:00,43.85,43.91,43.77,43.8,101700.0,41.0235,41.0796,40.9486,40.9767,101700.0
2014-04-23 15:30:00,43.8,43.85,43.72,43.82,187300.0,40.9767,41.0235,40.9019,40.9954,187300.0
2014-04-24 09:30:00,43.95,44.23,43.94,44.17,102000.0,41.117,41.379,41.1077,41.3229,102000.0
2014-04-24 10:00:00,44.16,44.24,44.08,44.17,70200.0,41.3135,41.3883,41.2387,41.3229,70200.0
2014-04-24 10:30:00,44.18,44.24,44.09,44.12,46100.0,41.3322,41.3883,41.248,41.2761,46100.0
2014-04-24 11:00:00,44.12,44.29,44.11,44.23,47300.0,41.2761,41.4351,41.2667,41.379,47300.0
2014-04-24 11:30:00,44.25,44.39,44.25,44.3,46100.0,41.3977,41.5287,41.3977,41.4445,46100.0
2014-04-24 12:00:00,44.31,44.4,44.31,44.38,30800.0,41.4538,41.538,41.4538,41.5193,30800.0
2014-04-24 12:30:00,44.38,44.4,44.36,44.4,23500.0,41.5193,41.538,41.5006,41.538,23500.0
2014-04-24 13:00:00,44.4,44.44,44.4,44.42,38100.0,41.538,41.5754,41.538,41.5567,38100.0
2014-04-24 13:30:00,44.42,44.42,44.24,44.26,51500.0,41.5567,41.5567,41.3883,41.4071,51500.0
2014-04-24 14:00:00,44.26,44.36,44.23,44.34,78100.0,41.4071,41.5006,41.379,41.4819,78100.0
2014-04-24 14:30:00,44.34,44.37,44.34,44.35,114200.0,41.4819,41.51,41.4819,41.4913,114200.0
2014-04-24 15:00:00,44.36,44.44,44.36,44.44,106600.0,41.5006,41.5754,41.5006,41.5754,106600.0
2014-04-24 15:30:00,44.44,44.48,44.43,44.45,545800.0,41.5754,41.6129,41.5661,41.5848,545800.0
2014-04-25 09:30:00,44.42,44.42,44.17,44.21,141400.0,41.5567,41.5567,41.3229,41.3603,141400.0
2014-04-25 10:00:00,44.21,44.35,44.18,44.3,100700.0,41.3603,41.4913,41.3322,41.4445,100700.0
2014-04-25 10:30:00,44.31,44.32,44.15,44.15,44300.0,41.4538,41.4632,41.3041,41.3041,44300.0
2014-04-25 11:00:00,44.14,44.24,44.08,44.2,42100.0,41.2948,41.3883,41.2387,41.3509,42100.0
2014-04-25 11:30:00,44.21,44.23,44.15,44.19,29100.0,41.3603,41.379,41.3041,41.3416,29100.0
2014-04-25 12:00:00,44.19,44.2,44.14,44.19,30900.0,41.3416,41.3509,41.2948,41.3416,30900.0
2014-04-25 12:30:00,44.19,44.19,44.13,44.16,26500.0,41.3416,41.3416,41.2854,41.3135,26500.0
2014-04-25 13:00:00,44.16,44.16,44.09,44.13,35300.0,41.3135,41.3135,41.248,41.2854,35300.0
2014-04-25 13:30:00,44.12,44.13,44.07,44.09,24700.0,41.2761,41.2854,41.2293,41.248,24700.0
2014-04-25 14:00:00,44.09,44.1,44.01,44.04,35400.0,41.248,41.2574,41.1732,41.2012,35400.0
2014-04-25 14:30:00,44.04,44.09,44.02,44.04,48600.0,41.2012,41.248,41.1825,41.2012,48600.0
2014-04-25 15:00:00,44.03,44.08,44.02,44.07,51300.0,41.1919,41.2387,41.1825,41.2293,51300.0
2014-04-25 15:30:00,44.07,44.17,44.06,44.14,145800.0,41.2293,41.3229,41.2199,41.2948,145800.0
2014-04-28 09:30:00,44.4,44.88,43.82,44.04,117100.0,41.538,41.9871,40.9954,41.2012,117100.0
2014-04-28 10:00:00,44.04,44.35,44.03,44.22,59800.0,41.2012,41.4913,41.1919,41.3696,59800.0
2014-04-28 10:30:00,44.22,44.33,44.01,44.06,69900.0,41.3696,41.4725,41.1732,41.2199,69900.0
2014-04-28 11:00:00,44.05,44.18,44.02,44.08,41900.0,41.2106,41.3322,41.1825,41.2387,41900.0
2014-04-28 11:30:00,44.08,44.22,43.95,43.96,56700.0,41.2387,41.3696,41.117,41.1264,56700.0
2014-04-28 12:00:00,43.96,43.99,43.9,43.93,37100.0,41.1264,41.1545,41.0703,41.0983,37100.0
2014-04-28 12:30:00,43.93,43.99,43.88,43.96,31400.0,41.0983,41.1545,41.0515,41.1264,31400.0
2014-04-28 13:00:00,43.94,43.95,43.8,43.83,35900.0,41.1077,41.117,40.9767,41.0048,35900.0
2014-04-28 13:30:00,43.82,43.83,43.64,43.65,57300.0,40.9954,41.0048,40.827,40.8364,57300.0
2014-04-28 14:00:00,43.66,43.73,43.6,43.73,63200.0,40.8457,40.9112,40.7896,40.9112,63200.0
2014-04-28 14:30:00,43.73,43.74,43.61,43.67,64100.0,40.9112,40.9206,40.799,40.8551,64100.0
2014-04-28 15:00:00,43.67,43.85,43.65,43.81,108200.0,40.8551,41.0235,40.8364,40.9861,108200.0
2014-04-28 15:30:00,43.81,43.86,43.76,43.78,177200.0,40.9861,41.0328,40.9393,40.958,177200.0
2014-04-29 09:30:00,43.8,44.04,43.75,43.98,54900.0,40.9767,41.2012,40.9299,41.1451,54900.0
2014-04-29 10:00:00,43.99,44.08,43.91,43.92,49200.0,41.1545,41.2387,41.0796,41.089,49200.0
2014-04-29 10:30:00,43.92,43.95,43.9,43.91,38400.0,41.089,41.117,41.0703,41.0796,38400.0
2014-04-29 11:00:00,43.91,43.98,43.91,43.96,24900.0,41.0796,41.1451,41.0796,41.1264,24900.0
2014-04-29 11:30:00,43.97,44.06,43.96,44.02,18300.0,41.1357,41.2199,41.1264,41.1825,18300.0
2014-04-29 12:00:00,44.03,44.06,44.01,44.02,14300.0,41.1919,41.2199,41.1732,41.1825,14300.0
2014-04-29 12:30:00,44.02,44.04,43.98,44.0,23600.0,41.1825,41.2012,41.1451,41.1638,23600.0
2014-04-29 13:00:00,44.0,44.02,43.97,44.01,17000.0,41.1638,41.1825,41.1357,41.1732,17000.0
2014-04-29 13:30:00,44.01,44.03,43.96,44.03,300300.0,41.1732,41.1919,41.1264,41.1919,300300.0
2014-04-29 14:00:00,44.04,44.08,44.04,44.04,50400.0,41.2012,41.2387,41.2012,41.2012,50400.0
2014-04-29 14:30:00,44.04,44.13,44.02,44.13,24500.0,41.2012,41.2854,41.1825,41.2854,24500.0
2014-04-29 15:00:00,44.12,44.17,44.11,44.12,58200.0,41.2761,41.3229,41.2667,41.2761,58200.0
2014-04-29 15:30:00,44.11,44.13,44.09,44.12,99500.0,41.2667,41.2854,41.248,41.2761,99500.0
2014-04-30 09:30:00,44.09,44.13,43.81,44.1,63900.0,41.248,41.2854,40.9861,41.2574,63900.0
2014-04-30 10:00:00,44.11,44.11,43.98,44.01,49000.0,41.2667,41.2667,41.1451,41.1732,49000.0
2014-04-30 10:30:00,44.02,44.05,43.85,43.85,205100.0,41.1825,41.2106,41.0235,41.0235,205100.0
2014-04-30 11:00:00,43.88,43.88,43.74,43.79,122300.0,41.0515,41.0515,40.9206,40.9673,122300.0
2014-04-30 11:30:00,43.78,43.8,43.75,43.76,29000.0,40.958,40.9767,40.9299,40.9393,29000.0
2014-04-30 12:00:00,43.77,43.83,43.76,43.82,46300.0,40.9486,41.0048,40.9393,40.9954,46300.0
2014-04-30 12:30:00,43.82,43.89,43.82,43.89,29800.0,40.9954,41.0609,40.9954,41.0609,29800.0
2014-04-30 13:00:00,43.89,43.9,43.84,43.88,33000.0,41.0609,41.0703,41.0141,41.0515,33000.0
2014-04-30 13:30:00,43.87,44.02,43.86,44.02,21900.0,41.0422,41.1825,41.0328,41.1825,21900.0
2014-04-30 14:00:00,44.01,44.04,43.86,43.94,71900.0,41.1732,41.2012,41.0328,41.1077,71900.0
2014-04-30 14:30:00,43.95,43.97,43.92,43.94,101900.0,41.117,41.1357,41.089,41.1077,101900.0
2014-04-30 15:00:00,43.94,43.95,43.86,43.9,76600.0,41.1077,41.117,41.0328,41.0703,76600.0
2014-04-30 15:30:00,43.91,43.99,43.88,43.97,359900.0,41.0796,41.1545,41.0515,41.1357,359900.0
2014-05-01 09:30:00,44.03,44.23,43.95,44.2,65000.0,41.1919,41.379,41.117,41.3509,65000.0
2014-05-01 10:00:00,44.2,44.22,43.94,43.94,62700.0,41.3509,41.3696,41.1077,41.1077,62700.0
2014-05-01 10:30:00,43.93,43.99,43.91,43.96,69400.0,41.0983,41.1545,41.0796,41.1264,69400.0
2014-05-01 11:00:00,43.97,44.02,43.89,43.95,56900.0,41.1357,41.1825,41.0609,41.117,56900.0
2014-05-01 11:30:00,43.95,44.05,43.95,44.0,98300.0,41.117,41.2106,41.117,41.1638,98300.0
2014-05-01 12:00:00,44.0,44.05,43.99,44.05,45000.0,41.1638,41.2106,41.1545,41.2106,45000.0
2014-05-01 12:30:00,44.05,44.11,44.04,44.1,56200.0,41.2106,41.2667,41.2012,41.2574,56200.0
2014-05-01 13:00:00,44.11,44.17,44.11,44.16,62000.0,41.2667,41.3229,41.2667,41.3135,62000.0
2014-05-01 13:30:00,44.14,44.15,44.02,44.04,72900.0,41.2948,41.3041,41.1825,41.2012,72900.0
2014-05-01 14:00:00,44.04,44.16,44.04,44.13,56700.0,41.2012,41.3135,41.2012,41.2854,56700.0
2014-05-01 14:30:00,44.14,44.17,44.04,44.05,56800.0,41.2948,41.3229,41.2012,41.2106,56800.0
2014-05-01 15:00:00,44.05,44.12,44.04,44.11,67800.0,41.2106,41.2761,41.2012,41.2667,67800.0
2014-05-01 15:30:00,44.1,44.14,44.07,44.1,229000.0,41.2574,41.2948,41.2293,41.2574,229000.0
2014-05-02 09:30:00,44.08,44.49,44.08,44.4,60300.0,41.2387,41.6222,41.2387,41.538,60300.0
2014-05-02 10:00:00,44.39,44.42,44.25,44.25,125200.0,41.5287,41.5567,41.3977,41.3977,125200.0
2014-05-02 10:30:00,44.25,44.25,43.91,44.02,132300.0,41.3977,41.3977,41.0796,41.1825,132300.0
2014-05-02 11:00:00,44.01,44.06,43.98,44.0,52700.0,41.1732,41.2199,41.1451,41.1638,52700.0
2014-05-02 11:30:00,44.01,44.13,44.01,44.09,164200.0,41.1732,41.2854,41.1732,41.248,164200.0
2014-05-02 12:00:00,44.1,44.18,44.07,44.16,75000.0,41.2574,41.3322,41.2293,41.3135,75000.0
2014-05-02 12:30:00,44.16,44.23,44.15,44.21,40100.0,41.3135,41.379,41.3041,41.3603,40100.0
2014-05-02 13:00:00,44.22,44.22,44.16,44.17,31300.0,41.3696,41.3696,41.3135,41.3229,31300.0
2014-05-02 13:30:00,44.17,44.22,44.1,44.1,32200.0,41.3229,41.3696,41.2574,41.2574,32200.0
2014-05-02 14:00:00,44.1,44.1,43.98,44.02,43300.0,41.2574,41.2574,41.1451,41.1825,43300.0
2014-05-02 14:30:00,44.02,44.07,44.0,44.07,39100.0,41.1825,41.2293,41.1638,41.2293,39100.0
2014-05-02 15:00:00,44.07,44.15,44.06,44.08,53600.0,41.2293,41.3041,41.2199,41.2387,53600.0
2014-05-02 15:30:00,44.08,44.13,44.04,44.1,152800.0,41.2387,41.2854,41.2012,41.2574,152800.0
2014-05-05 09:30:00,43.9,44.02,43.87,43.89,62500.0,41.0703,41.1825,41.0422,41.0609,62500.0
2014-05-05 10:00:00,43.9,43.96,43.9,43.93,83800.0,41.0703,41.1264,41.0703,41.0983,83800.0
2014-05-05 10:30:00,43.94,44.17,43.94,44.15,83500.0,41.1077,41.3229,41.1077,41.3041,83500.0
2014-05-05 11:00:00,44.15,44.15,44.08,44.11,32800.0,41.3041,41.3041,41.2387,41.2667,32800.0
2014-05-05 11:30:00,44.11,44.16,44.05,44.06,38700.0,41.2667,41.3135,41.2106,41.2199,38700.0
2014-05-05 12:00:00,44.06,44.08,44.01,44.02,27300.0,41.2199,41.2387,41.1732,41.1825,27300.0
2014-05-05 12:30:00,44.02,44.04,43.94,43.94,54800.0,41.1825,41.2012,41.1077,41.1077,54800.0
2014-05-05 13:00:00,43.95,43.96,43.86,43.88,52000.0,41.117,41.1264,41.0328,41.0515,52000.0
2014-05-05 13:30:00,43.87,43.89,43.85,43.85,31200.0,41.0422,41.0609,41.0235,41.0235,31200.0
2014-05-05 14:00:00,43.85,43.87,43.85,43.85,34300.0,41.0235,41.0422,41.0235,41.0235,34300.0
2014-05-05 14:30:00,43.85,43.86,43.75,43.77,99500.0,41.0235,41.0328,40.9299,40.9486,99500.0
2014-05-05 15:00:00,43.77,43.78,43.72,43.74,53100.0,40.9486,40.958,40.9019,40.9206,53100.0
2014-05-05 15:30:00,43.74,43.75,43.72,43.74,125600.0,40.9206,40.9299,40.9019,40.9206,125600.0
2014-05-06 09:30:00,43.65,43.69,43.31,43.39,153700.0,40.8364,40.8738,40.5183,40.5931,153700.0
2014-05-06 10:00:00,43.42,43.42,43.33,43.36,68300.0,40.6212,40.6212,40.537,40.5651,68300.0
2014-05-06 10:30:00,43.37,43.48,43.26,43.27,73200.0,40.5744,40.6773,40.4715,40.4809,73200.0
2014-05-06 11:00:00,43.27,43.33,43.25,43.31,51700.0,40.4809,40.537,40.4622,40.5183,51700.0
2014-05-06 11:30:00,43.33,43.45,43.33,43.42,33000.0,40.537,40.6493,40.537,40.6212,33000.0
2014-05-06 12:00:00,43.42,43.43,43.31,43.34,26300.0,40.6212,40.6306,40.5183,40.5464,26300.0
2014-05-06 12:30:00,43.34,43.42,43.34,43.41,25300.0,40.5464,40.6212,40.5464,40.6118,25300.0
2014-05-06 13:00:00,43.4,43.4,43.3,43.33,97600.0,40.6025,40.6025,40.5089,40.537,97600.0
2014-05-06 13:30:00,43.32,43.38,43.31,43.34,80100.0,40.5276,40.5838,40.5183,40.5464,80100.0
2014-05-06 14:00:00,43.34,43.43,43.3,43.37,107900.0,40.5464,40.6306,40.5089,40.5744,107900.0
2014-05-06 14:30:00,43.37,43.46,43.34,43.34,97000.0,40.5744,40.6586,40.5464,40.5464,97000.0
2014-05-06 15:00:00,43.34,43.34,43.21,43.21,165300.0,40.5464,40.5464,40.4247,40.4247,165300.0
2014-05-06 15:30:00,43.21,43.25,43.15,43.17,334900.0,40.4247,40.4622,40.3686,40.3873,334900.0
2014-05-07 09:30:00,43.37,43.68,43.37,43.57,95000.0,40.5744,40.8644,40.5744,40.7615,95000.0
2014-05-07 10:00:00,43.56,43.65,43.39,43.52,75900.0,40.7522,40.8364,40.5931,40.7148,75900.0
2014-05-07 10:30:00,43.52,43.65,43.48,43.65,82800.0,40.7148,40.8364,40.6773,40.8364,82800.0
2014-05-07 11:00:00,43.65,43.73,43.57,43.62,50300.0,40.8364,40.9112,40.7615,40.8083,50300.0
2014-05-07 11:30:00,43.63,43.81,43.62,43.76,45200.0,40.8177,40.9861,40.8083,40.9393,45200.0
2014-05-07 12:00:00,43.76,43.76,43.7,43.7,44000.0,40.9393,40.9393,40.8831,40.8831,44000.0
2014-05-07 12:30:00,43.7,43.73,43.65,43.71,47200.0,40.8831,40.9112,40.8364,40.8925,47200.0
2014-05-07 13:00:00,43.7,43.77,43.69,43.7,39100.0,40.8831,40.9486,40.8738,40.8831,39100.0
2014-05-07 13:30:00,43.71,43.74,43.61,43.61,35400.0,40.8925,40.9206,40.799,40.799,35400.0
2014-05-07 14:00:00,43.6,43.81,43.59,43.78,57800.0,40.7896,40.9861,40.7802,40.958,57800.0
2014-05-07 14:30:00,43.79,43.82,43.74,43.82,84200.0,40.9673,40.9954,40.9206,40.9954,84200.0
2014-05-07 15:00:00,43.81,43.82,43.74,43.78,82100.0,40.9861,40.9954,40.9206,40.958,82100.0
2014-05-07 15:30:00,43.79,43.86,43.77,43.84,224000.0,40.9673,41.0328,40.9486,41.0141,224000.0
2014-05-08 09:30:00,43.82,44.02,43.75,43.95,56000.0,40.9954,41.1825,40.9299,41.117,56000.0
2014-05-08 10:00:00,43.95,43.96,43.7,43.7,66300.0,41.117,41.1264,40.8831,40.8831,66300.0
2014-05-08 10:30:00,43.69,43.7,43.59,43.59,51900.0,40.8738,40.8831,40.7802,40.7802,51900.0
2014-05-08 11:00:00,43.59,43.63,43.52,43.61,77100.0,40.7802,40.8177,40.7148,40.799,77100.0
2014-05-08 11:30:00,43.61,43.73,43.61,43.73,317900.0,40.799,40.9112,40.799,40.9112,317900.0
2014-05-08 12:00:00,43.73,43.83,43.71,43.83,59300.0,40.9112,41.0048,40.8925,41.0048,59300.0
2014-05-08 12:30:00,43.82,43.86,43.79,43.79,30800.0,40.9954,41.0328,40.9673,40.9673,30800.0
2014-05-08 13:00:00,43.81,43.82,43.74,43.8,36500.0,40.9861,40.9954,40.9206,40.9767,36500.0
2014-05-08 13:30:00,43.79,43.84,43.75,43.81,37400.0,40.9673,41.0141,40.9299,40.9861,37400.0
2014-05-08 14:00:00,43.82,43.83,43.73,43.77,46900.0,40.9954,41.0048,40.9112,40.9486,46900.0
2014-05-08 14:30:00,43.76,43.77,43.69,43.7,33800.0,40.9393,40.9486,40.8738,40.8831,33800.0
2014-05-08 15:00:00,43.69,43.74,43.61,43.69,48200.0,40.8738,40.9206,40.799,40.8738,48200.0
2014-05-08 15:30:00,43.68,43.7,43.62,43.65,145000.0,40.8644,40.8831,40.8083,40.8364,145000.0
2014-05-09 09:30:00,43.68,43.68,43.26,43.26,82900.0,40.8644,40.8644,40.4715,40.4715,82900.0
2014-05-09 10:00:00,43.25,43.31,43.18,43.24,147000.0,40.4622,40.5183,40.3967,40.4528,147000.0
2014-05-09 10:30:00,43.24,43.26,43.18,43.23,105000.0,40.4528,40.4715,40.3967,40.4434,105000.0
2014-05-09 11:00:00,43.22,43.22,43.15,43.2,102700.0,40.4341,40.4341,40.3686,40.4154,102700.0
2014-05-09 11:30:00,43.2,43.28,43.2,43.25,54300.0,40.4154,40.4902,40.4154,40.4622,54300.0
2014-05-09 12:00:00,43.25,43.25,43.19,43.2,46000.0,40.4622,40.4622,40.406,40.4154,46000.0
2014-05-09 12:30:00,43.21,43.32,43.2,43.31,95100.0,40.4247,40.5276,40.4154,40.5183,95100.0
2014-05-09 13:00:00,43.3,43.33,43.23,43.23,42800.0,40.5089,40.537,40.4434,40.4434,42800.0
2014-05-09 13:30:00,43.23,43.24,43.18,43.18,62000.0,40.4434,40.4528,40.3967,40.3967,62000.0
2014-05-09 14:00:00,43.19,43.21,43.16,43.19,37500.0,40.406,40.4247,40.378,40.406,37500.0
2014-05-09 14:30:00,43.2,43.32,43.19,43.31,68600.0,40.4154,40.5276,40.406,40.5183,68600.0
2014-05-09 15:00:00,43.32,43.38,43.2,43.21,85100.0,40.5276,40.5838,40.4154,40.4247,85100.0
2014-05-09 15:30:00,43.22,43.28,43.21,43.26,189100.0,40.4341,40.4902,40.4247,40.4715,189100.0
2014-05-12 09:30:00,43.54,43.58,43.37,43.5,74000.0,40.7335,40.7709,40.5744,40.696,74000.0
2014-05-12 10:00:00,43.51,43.51,43.39,43.4,56300.0,40.7054,40.7054,40.5931,40.6025,56300.0
2014-05-12 10:30:00,43.4,43.45,43.31,43.34,49700.0,40.6025,40.6493,40.5183,40.5464,49700.0
2014-05-12 11:00:00,43.34,43.4,43.32,43.35,41200.0,40.5464,40.6025,40.5276,40.5557,41200.0
2014-05-12 11:30:00,43.36,43.39,43.32,43.33,73700.0,40.5651,40.5931,40.5276,40.537,73700.0
2014-05-12 12:00:00,43.32,43.36,43.31,43.33,55700.0,40.5276,40.5651,40.5183,40.537,55700.0
2014-05-12 12:30:00,43.32,43.33,43.24,43.26,43200.0,40.5276,40.537,40.4528,40.4715,43200.0
2014-05-12 13:00:00,43.25,43.27,43.24,43.25,134600.0,40.4622,40.4809,40.4528,40.4622,134600.0
2014-05-12 13:30:00,43.25,43.3,43.23,43.25,53300.0,40.4622,40.5089,40.4434,40.4622,53300.0
2014-05-12 14:00:00,43.26,43.26,43.17,43.17,61500.0,40.4715,40.4715,40.3873,40.3873,61500.0
2014-05-12 14:30:00,43.18,43.26,43.18,43.25,65600.0,40.3967,40.4715,40.3967,40.4622,65600.0
2014-05-12 15:00:00,43.25,43.31,43.25,43.28,64600.0,40.4622,40.5183,40.4622,40.4902,64600.0
2014-05-12 15:30:00,43.27,43.34,43.27,43.3,240700.0,40.4809,40.5464,40.4809,40.5089,240700.0
2014-05-13 09:30:00,43.4,43.54,43.33,43.36,108500.0,40.6025,40.7335,40.537,40.5651,108500.0
2014-05-13 10:00:00,43.36,43.45,43.34,43.39,64500.0,40.5651,40.6493,40.5464,40.5931,64500.0
2014-05-13 10:30:00,43.4,43.43,43.34,43.35,57300.0,40.6025,40.6306,40.5464,40.5557,57300.0
2014-05-13 11:00:00,43.35,43.35,43.26,43.31,56300.0,40.5557,40.5557,40.4715,40.5183,56300.0
2014-05-13 11:30:00,43.32,43.36,43.29,43.33,43000.0,40.5276,40.5651,40.4996,40.537,43000.0
2014-05-13 12:00:00,43.33,43.41,43.33,43.37,42300.0,40.537,40.6118,40.537,40.5744,42300.0
2014-05-13 12:30:00,43.37,43.37,43.33,43.35,37700.0,40.5744,40.5744,40.537,40.5557,37700.0
2014-05-13 13:00:00,43.35,43.41,43.35,43.36,37200.0,40.5557,40.6118,40.5557,40.5651,37200.0
2014-05-13 13:30:00,43.36,43.37,43.33,43.35,36700.0,40.5651,40.5744,40.537,40.5557,36700.0
2014-05-13 14:00:00,43.35,43.35,43.29,43.3,36300.0,40.5557,40.5557,40.4996,40.5089,36300.0
2014-05-13 14:30:00,43.3,43.39,43.3,43.38,44000.0,40.5089,40.5931,40.5089,40.5838,44000.0
2014-05-13 15:00:00,43.38,43.4,43.29,43.3,71400.0,40.5838,40.6025,40.4996,40.5089,71400.0
2014-05-13 15:30:00,43.3,43.33,43.27,43.29,177600.0,40.5089,40.537,40.4809,40.4996,177600.0
2014-05-14 09:30:00,43.27,43.27,42.78,42.9,89000.0,40.4809,40.4809,40.0225,40.1347,89000.0
2014-05-14 10:00:00,42.91,42.95,42.75,42.77,51600.0,40.1441,40.1815,39.9944,40.0131,51600.0
2014-05-14 10:30:00,42.76,42.83,42.73,42.8,82700.0,40.0037,40.0692,39.9757,40.0412,82700.0
2014-05-14 11:00:00,42.81,42.84,42.8,42.83,50400.0,40.0505,40.0786,40.0412,40.0692,50400.0
2014-05-14 11:30:00,42.83,42.86,42.8,42.85,46800.0,40.0692,40.0973,40.0412,40.0879,46800.0
2014-05-14 12:00:00,42.86,42.86,42.82,42.82,33600.0,40.0973,40.0973,40.0599,40.0599,33600.0
2014-05-14 12:30:00,42.81,42.85,42.8,42.81,26100.0,40.0505,40.0879,40.0412,40.0505,26100.0
2014-05-14 13:00:00,42.81,42.86,42.81,42.84,29300.0,40.0505,40.0973,40.0505,40.0786,29300.0
2014-05-14 13:30:00,42.84,42.84,42.79,42.8,25800.0,40.0786,40.0786,40.0318,40.0412,25800.0
2014-05-14 14:00:00,42.8,42.82,42.8,42.82,20900.0,40.0412,40.0599,40.0412,40.0599,20900.0
2014-05-14 14:30:00,42.81,42.82,42.72,42.73,43400.0,40.0505,40.0599,39.9663,39.9757,43400.0
2014-05-14 15:00:00,42.73,42.74,42.7,42.73,43100.0,39.9757,39.985,39.9476,39.9757,43100.0
2014-05-14 15:30:00,42.73,42.83,42.67,42.83,224900.0,39.9757,40.0692,39.9195,40.0692,224900.0
2014-05-15 09:30:00,42.7,42.73,42.57,42.6,103000.0,39.9476,39.9757,39.826,39.8541,103000.0
2014-05-15 10:00:00,42.6,42.62,42.47,42.51,109500.0,39.8541,39.8728,39.7324,39.7699,109500.0
2014-05-15 10:30:00,42.5,42.51,42.37,42.4,83000.0,39.7605,39.7699,39.6389,39.6669,83000.0
2014-05-15 11:00:00,42.4,42.43,42.29,42.31,77400.0,39.6669,39.695,39.564,39.5827,77400.0
2014-05-15 11:30:00,42.3,42.41,42.29,42.33,96100.0,39.5734,39.6763,39.564,39.6015,96100.0
2014-05-15 12:00:00,42.32,42.36,42.3,42.32,32900.0,39.5921,39.6295,39.5734,39.5921,32900.0
2014-05-15 12:30:00,42.33,42.45,42.32,42.44,47900.0,39.6015,39.7137,39.5921,39.7044,47900.0
2014-05-15 13:00:00,42.45,42.45,42.34,42.36,53500.0,39.7137,39.7137,39.6108,39.6295,53500.0
2014-05-15 13:30:00,42.36,42.48,42.35,42.47,38600.0,39.6295,39.7418,39.6202,39.7324,38600.0
2014-05-15 14:00:00,42.47,42.53,42.41,42.45,43700.0,39.7324,39.7886,39.6763,39.7137,43700.0
2014-05-15 14:30:00,42.46,42.5,42.44,42.46,39900.0,39.7231,39.7605,39.7044,39.7231,39900.0
2014-05-15 15:00:00,42.46,42.49,42.44,42.48,76200.0,39.7231,39.7511,39.7044,39.7418,76200.0
2014-05-15 15:30:00,42.49,42.58,42.49,42.55,248100.0,39.7511,39.8353,39.7511,39.8073,248100.0
2014-05-16 09:30:00,42.52,42.55,42.35,42.45,173200.0,39.7792,39.8073,39.6202,39.7137,173200.0
2014-05-16 10:00:00,42.45,42.47,42.31,42.43,150100.0,39.7137,39.7324,39.5827,39.695,150100.0
2014-05-16 10:30:00,42.43,42.6,42.43,42.57,40300.0,39.695,39.8541,39.695,39.826,40300.0
2014-05-16 11:00:00,42.56,42.64,42.54,42.57,39500.0,39.8166,39.8915,39.7979,39.826,39500.0
2014-05-16 11:30:00,42.58,42.62,42.54,42.59,50300.0,39.8353,39.8728,39.7979,39.8447,50300.0
2014-05-16 12:00:00,42.59,42.59,42.44,42.44,25800.0,39.8447,39.8447,39.7044,39.7044,25800.0
2014-05-16 12:30:00,42.44,42.47,42.43,42.47,18700.0,39.7044,39.7324,39.695,39.7324,18700.0
2014-05-16 13:00:00,42.47,42.47,42.42,42.44,19700.0,39.7324,39.7324,39.6857,39.7044,19700.0
2014-05-16 13:30:00,42.46,42.47,42.39,42.41,33900.0,39.7231,39.7324,39.6576,39.6763,33900.0
2014-05-16 14:00:00,42.41,42.42,42.38,42.4,20700.0,39.6763,39.6857,39.6482,39.6669,20700.0
2014-05-16 14:30:00,42.39,42.54,42.39,42.54,36100.0,39.6576,39.7979,39.6576,39.7979,36100.0
2014-05-16 15:00:00,42.55,42.57,42.51,42.51,39200.0,39.8073,39.826,39.7699,39.7699,39200.0
2014-05-16 15:30:00,42.52,42.57,42.48,42.55,200500.0,39.7792,39.826,39.7418,39.8073,200500.0
2014-05-19 09:30:00,42.43,42.55,42.38,42.47,44000.0,39.695,39.8073,39.6482,39.7324,44000.0
2014-05-19 10:00:00,42.46,42.64,42.39,42.59,295600.0,39.7231,39.8915,39.6576,39.8447,295600.0
2014-05-19 10:30:00,42.58,42.59,42.46,42.47,54100.0,39.8353,39.8447,39.7231,39.7324,54100.0
2014-05-19 11:00:00,42.46,42.57,42.42,42.48,41600.0,39.7231,39.826,39.6857,39.7418,41600.0
2014-05-19 11:30:00,42.5,42.57,42.49,42.55,17700.0,39.7605,39.826,39.7511,39.8073,17700.0
2014-05-19 12:00:00,42.56,42.6,42.55,42.6,25100.0,39.8166,39.8541,39.8073,39.8541,25100.0
2014-05-19 12:30:00,42.59,42.59,42.46,42.56,90600.0,39.8447,39.8447,39.7231,39.8166,90600.0
2014-05-19 13:00:00,42.55,42.6,42.54,42.56,14100.0,39.8073,39.8541,39.7979,39.8166,14100.0
2014-05-19 13:30:00,42.55,42.6,42.53,42.59,17900.0,39.8073,39.8541,39.7886,39.8447,17900.0
2014-05-19 14:00:00,42.6,42.63,42.56,42.61,32500.0,39.8541,39.8821,39.8166,39.8634,32500.0
2014-05-19 14:30:00,42.61,42.65,42.59,42.59,22700.0,39.8634,39.9008,39.8447,39.8447,22700.0
2014-05-19 15:00:00,42.59,42.62,42.56,42.62,69500.0,39.8447,39.8728,39.8166,39.8728,69500.0
2014-05-19 15:30:00,42.62,42.65,42.58,42.59,297000.0,39.8728,39.9008,39.8353,39.8447,297000.0
2014-05-20 09:30:00,42.54,42.67,42.54,42.54,70500.0,39.7979,39.9195,39.7979,39.7979,70500.0
2014-05-20 10:00:00,42.54,42.59,42.49,42.56,88900.0,39.7979,39.8447,39.7511,39.8166,88900.0
2014-05-20 10:30:00,42.57,42.76,42.56,42.75,72300.0,39.826,40.0037,39.8166,39.9944,72300.0
2014-05-20 11:00:00,42.75,42.8,42.65,42.65,33800.0,39.9944,40.0412,39.9008,39.9008,33800.0
2014-05-20 11:30:00,42.64,42.67,42.6,42.6,26600.0,39.8915,39.9195,39.8541,39.8541,26600.0
2014-05-20 12:00:00,42.6,42.6,42.44,42.52,31300.0,39.8541,39.8541,39.7044,39.7792,31300.0
2014-05-20 12:30:00,42.52,42.59,42.5,42.59,20300.0,39.7792,39.8447,39.7605,39.8447,20300.0
2014-05-20 13:00:00,42.59,42.59,42.44,42.48,85400.0,39.8447,39.8447,39.7044,39.7418,85400.0
2014-05-20 13:30:00,42.49,42.49,42.4,42.4,100900.0,39.7511,39.7511,39.6669,39.6669,100900.0
2014-05-20 14:00:00,42.41,42.49,42.41,42.46,52600.0,39.6763,39.7511,39.6763,39.7231,52600.0
2014-05-20 14:30:00,42.46,42.5,42.44,42.49,31000.0,39.7231,39.7605,39.7044,39.7511,31000.0
2014-05-20 15:00:00,42.49,42.52,42.47,42.49,62000.0,39.7511,39.7792,39.7324,39.7511,62000.0
2014-05-20 15:30:00,42.49,42.58,42.48,42.48,214500.0,39.7511,39.8353,39.7418,39.7418,214500.0
2014-05-21 09:30:00,42.64,42.74,42.64,42.66,48100.0,39.8915,39.985,39.8915,39.9102,48100.0
2014-05-21 10:00:00,42.66,42.73,42.63,42.65,77200.0,39.9102,39.9757,39.8821,39.9008,77200.0
2014-05-21 10:30:00,42.66,42.67,42.59,42.6,35900.0,39.9102,39.9195,39.8447,39.8541,35900.0
2014-05-21 11:00:00,42.59,42.66,42.57,42.61,28000.0,39.8447,39.9102,39.826,39.8634,28000.0
2014-05-21 11:30:00,42.62,42.64,42.59,42.61,35300.0,39.8728,39.8915,39.8447,39.8634,35300.0
2014-05-21 12:00:00,42.61,42.63,42.54,42.58,64200.0,39.8634,39.8821,39.7979,39.8353,64200.0
2014-05-21 12:30:00,42.58,42.67,42.58,42.66,36300.0,39.8353,39.9195,39.8353,39.9102,36300.0
2014-05-21 13:00:00,42.66,42.67,42.64,42.65,29900.0,39.9102,39.9195,39.8915,39.9008,29900.0
2014-05-21 13:30:00,42.65,42.7,42.64,42.67,22300.0,39.9008,39.9476,39.8915,39.9195,22300.0
2014-05-21 14:00:00,42.68,42.8,42.65,42.78,151900.0,39.9289,40.0412,39.9008,40.0225,151900.0
2014-05-21 14:30:00,42.78,42.83,42.76,42.76,33100.0,40.0225,40.0692,40.0037,40.0037,33100.0
2014-05-21 15:00:00,42.76,42.77,42.74,42.76,88500.0,40.0037,40.0131,39.985,40.0037,88500.0
2014-05-21 15:30:00,42.76,42.77,42.68,42.71,183700.0,40.0037,40.0131,39.9289,39.957,183700.0
2014-05-22 09:30:00,42.83,42.86,42.7,42.74,65300.0,40.0692,40.0973,39.9476,39.985,65300.0
2014-05-22 10:00:00,42.74,42.85,42.71,42.83,33900.0,39.985,40.0879,39.957,40.0692,33900.0
2014-05-22 10:30:00,42.84,42.9,42.84,42.87,29000.0,40.0786,40.1347,40.0786,40.1066,29000.0
2014-05-22 11:00:00,42.87,42.91,42.85,42.91,49200.0,40.1066,40.1441,40.0879,40.1441,49200.0
2014-05-22 11:30:00,42.91,43.02,42.9,42.97,49200.0,40.1441,40.247,40.1347,40.2002,49200.0
2014-05-22 12:00:00,42.96,43.0,42.95,42.97,20200.0,40.1908,40.2283,40.1815,40.2002,20200.0
2014-05-22 12:30:00,42.97,42.97,42.91,42.91,20100.0,40.2002,40.2002,40.1441,40.1441,20100.0
2014-05-22 13:00:00,42.92,43.0,42.92,43.0,19500.0,40.1534,40.2283,40.1534,40.2283,19500.0
2014-05-22 13:30:00,43.0,43.01,42.98,42.99,38300.0,40.2283,40.2376,40.2096,40.2189,38300.0
2014-05-22 14:00:00,43.0,43.03,42.99,43.0,25500.0,40.2283,40.2563,40.2189,40.2283,25500.0
2014-05-22 14:30:00,43.0,43.05,43.0,43.05,31200.0,40.2283,40.275,40.2283,40.275,31200.0
2014-05-22 15:00:00,43.05,43.05,42.97,42.99,45700.0,40.275,40.275,40.2002,40.2189,45700.0
2014-05-22 15:30:00,42.99,43.0,42.91,42.94,159800.0,40.2189,40.2283,40.1441,40.1721,159800.0
2014-05-23 09:30:00,42.98,43.14,42.89,43.04,59300.0,40.2096,40.3592,40.1254,40.2657,59300.0
2014-05-23 10:00:00,43.04,43.1,43.02,43.09,54900.0,40.2657,40.3218,40.247,40.3125,54900.0
2014-05-23 10:30:00,43.1,44.66,43.05,43.09,264800.0,40.3218,41.7813,40.275,40.3125,264800.0
2014-05-23 11:00:00,43.1,43.1,42.95,42.96,53300.0,40.3218,40.3218,40.1815,40.1908,53300.0
2014-05-23 11:30:00,42.95,42.98,42.86,42.93,91200.0,40.1815,40.2096,40.0973,40.1628,91200.0
2014-05-23 12:00:00,42.94,43.13,42.93,43.12,108000.0,40.1721,40.3499,40.1628,40.3405,108000.0
2014-05-23 12:30:00,43.13,43.21,43.12,43.17,33000.0,40.3499,40.4247,40.3405,40.3873,33000.0
2014-05-23 13:00:00,43.17,43.17,43.12,43.15,28700.0,40.3873,40.3873,40.3405,40.3686,28700.0
2014-05-23 13:30:00,43.15,43.18,43.14,43.14,27800.0,40.3686,40.3967,40.3592,40.3592,27800.0
2014-05-23 14:00:00,43.14,43.15,43.12,43.13,43700.0,40.3592,40.3686,40.3405,40.3499,43700.0
2014-05-23 14:30:00,43.13,43.14,43.11,43.14,53600.0,40.3499,40.3592,40.3312,40.3592,53600.0
2014-05-23 15:00:00,43.14,43.14,43.12,43.13,85700.0,40.3592,40.3592,40.3405,40.3499,85700.0
2014-05-23 15:30:00,43.13,43.17,43.11,43.16,186900.0,40.3499,40.3873,40.3312,40.378,186900.0
2014-05-27 09:30:00,43.27,43.27,43.18,43.22,61100.0,40.4809,40.4809,40.3967,40.4341,61100.0
2014-05-27 10:00:00,43.22,43.26,43.18,43.25,36500.0,40.4341,40.4715,40.3967,40.4622,36500.0
2014-05-27 10:30:00,43.25,43.32,43.23,43.29,37400.0,40.4622,40.5276,40.4434,40.4996,37400.0
2014-05-27 11:00:00,43.3,43.4,43.3,43.37,39000.0,40.5089,40.6025,40.5089,40.5744,39000.0
2014-05-27 11:30:00,43.38,43.39,43.34,43.38,60900.0,40.5838,40.5931,40.5464,40.5838,60900.0
2014-05-27 12:00:00,43.38,43.39,43.33,43.33,25000.0,40.5838,40.5931,40.537,40.537,25000.0
2014-05-27 12:30:00,43.33,43.36,43.3,43.3,36600.0,40.537,40.5651,40.5089,40.5089,36600.0
2014-05-27 13:00:00,43.31,43.34,43.3,43.34,24400.0,40.5183,40.5464,40.5089,40.5464,24400.0
2014-05-27 13:30:00,43.33,43.33,43.29,43.3,33700.0,40.537,40.537,40.4996,40.5089,33700.0
2014-05-27 14:00:00,43.3,43.35,43.29,43.34,20400.0,40.5089,40.5557,40.4996,40.5464,20400.0
2014-05-27 14:30:00,43.34,43.38,43.34,43.34,119800.0,40.5464,40.5838,40.5464,40.5464,119800.0
2014-05-27 15:00:00,43.34,43.37,43.34,43.34,37200.0,40.5464,40.5744,40.5464,40.5464,37200.0
2014-05-27 15:30:00,43.34,43.37,43.27,43.29,147700.0,40.5464,40.5744,40.4809,40.4996,147700.0
2014-05-28 09:30:00,43.22,43.37,43.19,43.27,51300.0,40.4341,40.5744,40.406,40.4809,51300.0
2014-05-28 10:00:00,43.26,43.28,43.18,43.23,42200.0,40.4715,40.4902,40.3967,40.4434,42200.0
2014-05-28 10:30:00,43.23,43.27,43.2,43.25,63500.0,40.4434,40.4809,40.4154,40.4622,63500.0
2014-05-28 11:00:00,43.25,43.36,43.25,43.3,33800.0,40.4622,40.5651,40.4622,40.5089,33800.0
2014-05-28 11:30:00,43.31,43.33,43.26,43.28,63000.0,40.5183,40.537,40.4715,40.4902,63000.0
2014-05-28 12:00:00,43.29,43.29,43.26,43.28,38600.0,40.4996,40.4996,40.4715,40.4902,38600.0
2014-05-28 12:30:00,43.27,43.29,43.26,43.28,26500.0,40.4809,40.4996,40.4715,40.4902,26500.0
2014-05-28 13:00:00,43.28,43.3,43.26,43.27,89000.0,40.4902,40.5089,40.4715,40.4809,89000.0
2014-05-28 13:30:00,43.27,43.29,43.27,43.29,101400.0,40.4809,40.4996,40.4809,40.4996,101400.0
2014-05-28 14:00:00,43.29,43.34,43.26,43.28,104700.0,40.4996,40.5464,40.4715,40.4902,104700.0
2014-05-28 14:30:00,43.28,43.29,43.27,43.28,174700.0,40.4902,40.4996,40.4809,40.4902,174700.0
2014-05-28 15:00:00,43.27,43.29,43.27,43.29,83100.0,40.4809,40.4996,40.4809,40.4996,83100.0
2014-05-28 15:30:00,43.28,43.29,43.23,43.25,327600.0,40.4902,40.4996,40.4434,40.4622,327600.0
2014-05-29 09:30:00,43.25,43.35,43.13,43.3,52300.0,40.5206,40.6143,40.4082,40.5674,52300.0
2014-05-29 10:00:00,43.29,43.32,43.16,43.2,26600.0,40.5581,40.5862,40.4363,40.4738,26600.0
2014-05-29 10:30:00,43.2,43.32,43.19,43.27,69500.0,40.4738,40.5862,40.4644,40.5393,69500.0
2014-05-29 11:00:00,43.27,43.28,43.25,43.26,45000.0,40.5393,40.5487,40.5206,40.53,45000.0
2014-05-29 11:30:00,43.27,43.37,43.26,43.37,53100.0,40.5393,40.633,40.53,40.633,53100.0
2014-05-29 12:00:00,43.36,43.44,43.36,43.42,62700.0,40.6237,40.6986,40.6237,40.6799,62700.0
2014-05-29 12:30:00,43.42,43.43,43.36,43.38,96300.0,40.6799,40.6892,40.6237,40.6424,96300.0
2014-05-29 13:00:00,43.38,43.4,43.34,43.35,74100.0,40.6424,40.6611,40.6049,40.6143,74100.0
2014-05-29 13:30:00,43.34,43.35,43.3,43.31,68200.0,40.6049,40.6143,40.5674,40.5768,68200.0
2014-05-29 14:00:00,43.31,43.32,43.25,43.25,116900.0,40.5768,40.5862,40.5206,40.5206,116900.0
2014-05-29 14:30:00,43.25,43.28,43.23,43.25,58400.0,40.5206,40.5487,40.5019,40.5206,58400.0
2014-05-29 15:00:00,43.25,43.29,43.25,43.29,105000.0,40.5206,40.5581,40.5206,40.5581,105000.0
2014-05-29 15:30:00,43.29,43.29,43.24,43.27,234800.0,40.5581,40.5581,40.5112,40.5393,234800.0
2014-05-30 09:30:00,43.26,43.31,43.15,43.26,41500.0,40.53,40.5768,40.4269,40.53,41500.0
2014-05-30 10:00:00,43.26,43.29,43.25,43.28,65700.0,40.53,40.5581,40.5206,40.5487,65700.0
2014-05-30 10:30:00,43.28,43.3,43.25,43.28,46600.0,40.5487,40.5674,40.5206,40.5487,46600.0
2014-05-30 11:00:00,43.28,43.29,43.25,43.26,21800.0,40.5487,40.5581,40.5206,40.53,21800.0
2014-05-30 11:30:00,43.27,43.28,43.25,43.27,29100.0,40.5393,40.5487,40.5206,40.5393,29100.0
2014-05-30 12:00:00,43.27,43.29,43.25,43.27,38400.0,40.5393,40.5581,40.5206,40.5393,38400.0
2014-05-30 12:30:00,43.27,43.29,43.22,43.23,60700.0,40.5393,40.5581,40.4925,40.5019,60700.0
2014-05-30 13:00:00,43.23,43.27,43.22,43.27,40100.0,40.5019,40.5393,40.4925,40.5393,40100.0
2014-05-30 13:30:00,43.27,43.3,43.26,43.26,63200.0,40.5393,40.5674,40.53,40.53,63200.0
2014-05-30 14:00:00,43.26,43.27,43.24,43.26,100300.0,40.53,40.5393,40.5112,40.53,100300.0
2014-05-30 14:30:00,43.25,43.28,43.23,43.23,127400.0,40.5206,40.5487,40.5019,40.5019,127400.0
2014-05-30 15:00:00,43.23,43.26,43.23,43.26,147000.0,40.5019,40.53,40.5019,40.53,147000.0
2014-05-30 15:30:00,43.25,43.28,43.07,43.13,630600.0,40.5206,40.5487,40.352,40.4082,630600.0
2014-06-02 09:30:00,43.22,43.37,43.12,43.15,45700.0,40.4925,40.633,40.3988,40.4269,45700.0
2014-06-02 10:00:00,43.13,43.15,42.96,42.97,80000.0,40.4082,40.4269,40.2489,40.2583,80000.0
2014-06-02 10:30:00,42.98,43.06,42.97,43.05,63400.0,40.2676,40.3426,40.2583,40.3332,63400.0
2014-06-02 11:00:00,43.04,43.2,43.04,43.2,52100.0,40.3239,40.4738,40.3239,40.4738,52100.0
2014-06-02 11:30:00,43.19,43.22,43.17,43.19,32100.0,40.4644,40.4925,40.4456,40.4644,32100.0
2014-06-02 12:00:00,43.2,43.24,43.17,43.21,59700.0,40.4738,40.5112,40.4456,40.4831,59700.0
2014-06-02 12:30:00,43.22,43.24,43.19,43.2,25500.0,40.4925,40.5112,40.4644,40.4738,25500.0
2014-06-02 13:00:00,43.19,43.23,43.18,43.23,42900.0,40.4644,40.5019,40.455,40.5019,42900.0
2014-06-02 13:30:00,43.23,43.27,43.21,43.24,47400.0,40.5019,40.5393,40.4831,40.5112,47400.0
2014-06-02 14:00:00,43.25,43.34,43.25,43.34,28700.0,40.5206,40.6049,40.5206,40.6049,28700.0
2014-06-02 14:30:00,43.33,43.35,43.3,43.31,34500.0,40.5956,40.6143,40.5674,40.5768,34500.0
2014-06-02 15:00:00,43.31,43.32,43.29,43.3,60500.0,40.5768,40.5862,40.5581,40.5674,60500.0
2014-06-02 15:30:00,43.29,43.35,43.28,43.29,167200.0,40.5581,40.6143,40.5487,40.5581,167200.0
2014-06-03 09:30:00,43.27,43.34,43.16,43.26,38400.0,40.5393,40.6049,40.4363,40.53,38400.0
2014-06-03 10:00:00,43.28,43.29,43.23,43.23,33300.0,40.5487,40.5581,40.5019,40.5019,33300.0
2014-06-03 10:30:00,43.23,43.29,43.2,43.21,35200.0,40.5019,40.5581,40.4738,40.4831,35200.0
2014-06-03 11:00:00,43.21,43.22,43.18,43.21,23800.0,40.4831,40.4925,40.455,40.4831,23800.0
2014-06-03 11:30:00,43.19,43.22,43.18,43.2,26500.0,40.4644,40.4925,40.455,40.4738,26500.0
2014-06-03 12:00:00,43.2,43.33,43.2,43.32,249200.0,40.4738,40.5956,40.4738,40.5862,249200.0
2014-06-03 12:30:00,43.32,43.43,43.32,43.43,57200.0,40.5862,40.6892,40.5862,40.6892,57200.0
2014-06-03 13:00:00,43.43,43.49,43.41,43.43,27600.0,40.6892,40.7455,40.6705,40.6892,27600.0
2014-06-03 13:30:00,43.43,43.43,43.39,43.4,39800.0,40.6892,40.6892,40.6518,40.6611,39800.0
2014-06-03 14:00:00,43.4,43.48,43.4,43.46,147900.0,40.6611,40.7361,40.6611,40.7173,147900.0
2014-06-03 14:30:00,43.46,43.48,43.43,43.44,38200.0,40.7173,40.7361,40.6892,40.6986,38200.0
2014-06-03 15:00:00,43.43,43.46,43.4,43.45,84300.0,40.6892,40.7173,40.6611,40.708,84300.0
2014-06-03 15:30:00,43.45,43.5,43.45,43.48,155400.0,40.708,40.7548,40.708,40.7361,155400.0
2014-06-04 09:30:00,43.42,43.67,43.25,43.67,63800.0,40.6799,40.9141,40.5206,40.9141,63800.0
2014-06-04 10:00:00,43.67,43.77,43.67,43.74,61900.0,40.9141,41.0078,40.9141,40.9797,61900.0
2014-06-04 10:30:00,43.74,43.89,43.74,43.89,82500.0,40.9797,41.1202,40.9797,41.1202,82500.0
2014-06-04 11:00:00,43.89,43.95,43.89,43.92,66900.0,41.1202,41.1764,41.1202,41.1483,66900.0
2014-06-04 11:30:00,43.92,43.96,43.89,43.95,44300.0,41.1483,41.1858,41.1202,41.1764,44300.0
2014-06-04 12:00:00,43.95,43.98,43.9,43.91,34200.0,41.1764,41.2045,41.1296,41.1389,34200.0
2014-06-04 12:30:00,43.91,43.94,43.9,43.92,32900.0,41.1389,41.1671,41.1296,41.1483,32900.0
2014-06-04 13:00:00,43.91,43.93,43.91,43.92,44000.0,41.1389,41.1577,41.1389,41.1483,44000.0
2014-06-04 13:30:00,43.91,43.91,43.89,43.9,32700.0,41.1389,41.1389,41.1202,41.1296,32700.0
2014-06-04 14:00:00,43.89,43.9,43.86,43.88,59900.0,41.1202,41.1296,41.0921,41.1108,59900.0
2014-06-04 14:30:00,43.89,43.89,43.86,43.87,46600.0,41.1202,41.1202,41.0921,41.1015,46600.0
2014-06-04 15:00:00,43.87,43.9,43.86,43.9,53800.0,41.1015,41.1296,41.0921,41.1296,53800.0
2014-06-04 15:30:00,43.9,43.95,43.87,43.87,199200.0,41.1296,41.1764,41.1015,41.1015,199200.0
2014-06-05 09:30:00,43.91,43.93,43.71,43.78,49700.0,41.1389,41.1577,40.9516,41.0172,49700.0
2014-06-05 10:00:00,43.78,43.78,43.63,43.67,46000.0,41.0172,41.0172,40.8766,40.9141,46000.0
2014-06-05 10:30:00,43.67,43.72,43.64,43.67,56700.0,40.9141,40.9609,40.886,40.9141,56700.0
2014-06-05 11:00:00,43.66,43.81,43.66,43.8,68500.0,40.9047,41.0453,40.9047,41.0359,68500.0
2014-06-05 11:30:00,43.8,43.84,43.77,43.83,49900.0,41.0359,41.0734,41.0078,41.064,49900.0
2014-06-05 12:00:00,43.84,43.92,43.84,43.91,31600.0,41.0734,41.1483,41.0734,41.1389,31600.0
2014-06-05 12:30:00,43.91,43.96,43.89,43.94,34300.0,41.1389,41.1858,41.1202,41.1671,34300.0
2014-06-05 13:00:00,43.94,44.0,43.93,43.99,30800.0,41.1671,41.2233,41.1577,41.2139,30800.0
2014-06-05 13:30:00,43.99,44.0,43.98,44.0,25900.0,41.2139,41.2233,41.2045,41.2233,25900.0
2014-06-05 14:00:00,44.0,44.05,43.99,44.01,37300.0,41.2233,41.2701,41.2139,41.2326,37300.0
2014-06-05 14:30:00,44.01,44.02,43.95,43.96,39100.0,41.2326,41.242,41.1764,41.1858,39100.0
2014-06-05 15:00:00,43.96,43.99,43.93,43.94,49900.0,41.1858,41.2139,41.1577,41.1671,49900.0
2014-06-05 15:30:00,43.93,44.04,43.93,43.99,214500.0,41.1577,41.2607,41.1577,41.2139,214500.0
2014-06-06 09:30:00,44.08,44.14,44.0,44.08,30000.0,41.2982,41.3544,41.2233,41.2982,30000.0
2014-06-06 10:00:00,44.09,44.1,44.05,44.06,22300.0,41.3076,41.317,41.2701,41.2795,22300.0
2014-06-06 10:30:00,44.06,44.07,44.01,44.04,44400.0,41.2795,41.2889,41.2326,41.2607,44400.0
2014-06-06 11:00:00,44.04,44.1,43.96,43.96,23100.0,41.2607,41.317,41.1858,41.1858,23100.0
2014-06-06 11:30:00,43.97,43.99,43.95,43.95,24100.0,41.1952,41.2139,41.1764,41.1764,24100.0
2014-06-06 12:00:00,43.95,43.99,43.95,43.97,27900.0,41.1764,41.2139,41.1764,41.1952,27900.0
2014-06-06 12:30:00,43.98,43.98,43.94,43.94,23900.0,41.2045,41.2045,41.1671,41.1671,23900.0
2014-06-06 13:00:00,43.93,43.97,43.93,43.96,24900.0,41.1577,41.1952,41.1577,41.1858,24900.0
2014-06-06 13:30:00,43.96,44.07,43.92,44.06,63200.0,41.1858,41.2889,41.1483,41.2795,63200.0
2014-06-06 14:00:00,44.06,44.06,44.0,44.0,19700.0,41.2795,41.2795,41.2233,41.2233,19700.0
2014-06-06 14:30:00,44.0,44.02,43.97,43.98,34400.0,41.2233,41.242,41.1952,41.2045,34400.0
2014-06-06 15:00:00,43.98,44.0,43.97,44.0,37500.0,41.2045,41.2233,41.1952,41.2233,37500.0
2014-06-06 15:30:00,44.0,44.0,43.94,43.99,167900.0,41.2233,41.2233,41.1671,41.2139,167900.0
2014-06-09 09:30:00,43.92,44.09,43.87,44.03,38200.0,41.1483,41.3076,41.1015,41.2514,38200.0
2014-06-09 10:00:00,44.02,44.07,43.99,44.07,23600.0,41.242,41.2889,41.2139,41.2889,23600.0
2014-06-09 10:30:00,44.07,44.12,44.07,44.11,29500.0,41.2889,41.3357,41.2889,41.3263,29500.0
2014-06-09 11:00:00,44.11,44.18,44.09,44.16,25700.0,41.3263,41.3919,41.3076,41.3732,25700.0
2014-06-09 11:30:00,44.16,44.17,44.12,44.14,25600.0,41.3732,41.3825,41.3357,41.3544,25600.0
2014-06-09 12:00:00,44.14,44.15,44.07,44.07,9400.0,41.3544,41.3638,41.2889,41.2889,9400.0
2014-06-09 12:30:00,44.05,44.06,44.03,44.04,10200.0,41.2701,41.2795,41.2514,41.2607,10200.0
2014-06-09 13:00:00,44.03,44.08,44.03,44.07,13600.0,41.2514,41.2982,41.2514,41.2889,13600.0
2014-06-09 13:30:00,44.08,44.09,44.04,44.04,47700.0,41.2982,41.3076,41.2607,41.2607,47700.0
2014-06-09 14:00:00,44.03,44.04,43.95,43.95,49100.0,41.2514,41.2607,41.1764,41.1764,49100.0
2014-06-09 14:30:00,43.96,44.01,43.94,44.0,30000.0,41.1858,41.2326,41.1671,41.2233,30000.0
2014-06-09 15:00:00,43.99,44.02,43.96,43.99,54000.0,41.2139,41.242,41.1858,41.2139,54000.0
2014-06-09 15:30:00,43.99,44.01,43.96,44.01,126100.0,41.2139,41.2326,41.1858,41.2326,126100.0
2014-06-10 09:30:00,43.87,44.01,43.82,43.94,39500.0,41.1015,41.2326,41.0546,41.1671,39500.0
2014-06-10 10:00:00,43.94,43.94,43.88,43.93,20200.0,41.1671,41.1671,41.1108,41.1577,20200.0
2014-06-10 10:30:00,43.94,44.05,43.93,43.96,35800.0,41.1671,41.2701,41.1577,41.1858,35800.0
2014-06-10 11:00:00,43.97,43.98,43.91,43.93,22900.0,41.1952,41.2045,41.1389,41.1577,22900.0
2014-06-10 11:30:00,43.93,43.94,43.89,43.9,19000.0,41.1577,41.1671,41.1202,41.1296,19000.0
2014-06-10 12:00:00,43.9,43.91,43.87,43.91,22600.0,41.1296,41.1389,41.1015,41.1389,22600.0
2014-06-10 12:30:00,43.92,43.95,43.91,43.91,12900.0,41.1483,41.1764,41.1389,41.1389,12900.0
2014-06-10 13:00:00,43.91,43.91,43.87,43.87,18200.0,41.1389,41.1389,41.1015,41.1015,18200.0
2014-06-10 13:30:00,43.87,43.92,43.87,43.91,23900.0,41.1015,41.1483,41.1015,41.1389,23900.0
2014-06-10 14:00:00,43.91,43.91,43.87,43.88,20200.0,41.1389,41.1389,41.1015,41.1108,20200.0
2014-06-10 14:30:00,43.87,43.87,43.84,43.85,21300.0,41.1015,41.1015,41.0734,41.0827,21300.0
2014-06-10 15:00:00,43.84,43.86,43.84,43.86,32400.0,41.0734,41.0921,41.0734,41.0921,32400.0
2014-06-10 15:30:00,43.86,43.87,43.82,43.87,169300.0,41.0921,41.1015,41.0546,41.1015,169300.0
2014-06-11 09:30:00,43.78,43.85,43.68,43.8,41600.0,41.0172,41.0827,40.9235,41.0359,41600.0
2014-06-11 10:00:00,43.81,43.83,43.66,43.68,48800.0,41.0453,41.064,40.9047,40.9235,48800.0
2014-06-11 10:30:00,43.68,43.69,43.59,43.6,38500.0,40.9235,40.9328,40.8391,40.8485,38500.0
2014-06-11 11:00:00,43.59,43.61,43.58,43.59,17800.0,40.8391,40.8579,40.8298,40.8391,17800.0
2014-06-11 11:30:00,43.59,43.6,43.51,43.59,30400.0,40.8391,40.8485,40.7642,40.8391,30400.0
2014-06-11 12:00:00,43.6,43.62,43.57,43.57,26400.0,40.8485,40.8673,40.8204,40.8204,26400.0
2014-06-11 12:30:00,43.57,43.6,43.57,43.58,35900.0,40.8204,40.8485,40.8204,40.8298,35900.0
2014-06-11 13:00:00,43.58,43.59,43.52,43.57,37700.0,40.8298,40.8391,40.7736,40.8204,37700.0
2014-06-11 13:30:00,43.57,43.58,43.5,43.51,68900.0,40.8204,40.8298,40.7548,40.7642,68900.0
2014-06-11 14:00:00,43.51,43.51,43.44,43.48,60800.0,40.7642,40.7642,40.6986,40.7361,60800.0
2014-06-11 14:30:00,43.48,43.49,43.44,43.48,60100.0,40.7361,40.7455,40.6986,40.7361,60100.0
2014-06-11 15:00:00,43.48,43.58,43.46,43.56,131200.0,40.7361,40.8298,40.7173,40.811,131200.0
2014-06-11 15:30:00,43.57,43.62,43.51,43.55,96700.0,40.8204,40.8673,40.7642,40.8017,96700.0
2014-06-12 09:30:00,43.44,43.65,43.4,43.47,43200.0,40.6986,40.8954,40.6611,40.7267,43200.0
2014-06-12 10:00:00,43.48,43.55,43.47,43.53,40500.0,40.7361,40.8017,40.7267,40.7829,40500.0
2014-06-12 10:30:00,43.53,43.6,43.53,43.58,79300.0,40.7829,40.8485,40.7829,40.8298,79300.0
2014-06-12 11:00:00,43.57,43.64,43.56,43.63,32200.0,40.8204,40.886,40.811,40.8766,32200.0
2014-06-12 11:30:00,43.64,43.64,43.59,43.59,39300.0,40.886,40.886,40.8391,40.8391,39300.0
2014-06-12 12:00:00,43.59,43.59,43.54,43.58,29800.0,40.8391,40.8391,40.7923,40.8298,29800.0
2014-06-12 12:30:00,43.58,43.59,43.53,43.55,28700.0,40.8298,40.8391,40.7829,40.8017,28700.0
2014-06-12 13:00:00,43.54,43.55,43.52,43.53,21400.0,40.7923,40.8017,40.7736,40.7829,21400.0
2014-06-12 13:30:00,43.53,43.6,43.52,43.56,97400.0,40.7829,40.8485,40.7736,40.811,97400.0
2014-06-12 14:00:00,43.56,43.68,43.55,43.64,66100.0,40.811,40.9235,40.8017,40.886,66100.0
2014-06-12 14:30:00,43.64,43.64,43.57,43.64,78600.0,40.886,40.886,40.8204,40.886,78600.0
2014-06-12 15:00:00,43.64,43.65,43.59,43.63,70900.0,40.886,40.8954,40.8391,40.8766,70900.0
2014-06-12 15:30:00,43.63,43.66,43.58,43.6,207400.0,40.8766,40.9047,40.8298,40.8485,207400.0
2014-06-13 09:30:00,43.64,43.7,43.5,43.51,42700.0,40.886,40.9422,40.7548,40.7642,42700.0
2014-06-13 10:00:00,43.49,43.56,43.39,43.54,41800.0,40.7455,40.811,40.6518,40.7923,41800.0
2014-06-13 10:30:00,43.54,43.6,43.53,43.53,40800.0,40.7923,40.8485,40.7829,40.7829,40800.0
2014-06-13 11:00:00,43.54,43.57,43.49,43.49,39400.0,40.7923,40.8204,40.7455,40.7455,39400.0
2014-06-13 11:30:00,43.5,43.5,43.44,43.48,22400.0,40.7548,40.7548,40.6986,40.7361,22400.0
2014-06-13 12:00:00,43.47,43.51,43.46,43.51,16300.0,40.7267,40.7642,40.7173,40.7642,16300.0
2014-06-13 12:30:00,43.5,43.5,43.47,43.48,20100.0,40.7548,40.7548,40.7267,40.7361,20100.0
2014-06-13 13:00:00,43.49,43.54,43.48,43.54,31000.0,40.7455,40.7923,40.7361,40.7923,31000.0
2014-06-13 13:30:00,43.54,43.56,43.52,43.53,27200.0,40.7923,40.811,40.7736,40.7829,27200.0
2014-06-13 14:00:00,43.52,43.55,43.5,43.54,25300.0,40.7736,40.8017,40.7548,40.7923,25300.0
2014-06-13 14:30:00,43.54,43.55,43.46,43.46,30800.0,40.7923,40.8017,40.7173,40.7173,30800.0
2014-06-13 15:00:00,43.46,43.5,43.4,43.4,64100.0,40.7173,40.7548,40.6611,40.6611,64100.0
2014-06-13 15:30:00,43.4,43.51,43.4,43.51,218700.0,40.6611,40.7642,40.6611,40.7642,218700.0
2014-06-16 09:30:00,43.47,43.56,43.32,43.35,126200.0,40.7267,40.811,40.5862,40.6143,126200.0
2014-06-16 10:00:00,43.35,43.57,43.33,43.56,127600.0,40.6143,40.8204,40.5956,40.811,127600.0
2014-06-16 10:30:00,43.55,43.56,43.42,43.46,57700.0,40.8017,40.811,40.6799,40.7173,57700.0
2014-06-16 11:00:00,43.46,43.46,43.25,43.3,54200.0,40.7173,40.7173,40.5206,40.5674,54200.0
2014-06-16 11:30:00,43.29,43.29,43.19,43.2,40300.0,40.5581,40.5581,40.4644,40.4738,40300.0
2014-06-16 12:00:00,43.2,43.29,43.2,43.29,43900.0,40.4738,40.5581,40.4738,40.5581,43900.0
2014-06-16 12:30:00,43.29,43.35,43.27,43.33,52000.0,40.5581,40.6143,40.5393,40.5956,52000.0
2014-06-16 13:00:00,43.33,43.33,43.32,43.33,55300.0,40.5956,40.5956,40.5862,40.5956,55300.0
2014-06-16 13:30:00,43.33,43.33,43.32,43.33,44900.0,40.5956,40.5956,40.5862,40.5956,44900.0
2014-06-16 14:00:00,43.33,43.37,43.32,43.32,66800.0,40.5956,40.633,40.5862,40.5862,66800.0
2014-06-16 14:30:00,43.32,43.33,43.22,43.22,59500.0,40.5862,40.5956,40.4925,40.4925,59500.0
2014-06-16 15:00:00,43.22,43.23,43.2,43.23,85600.0,40.4925,40.5019,40.4738,40.5019,85600.0
2014-06-16 15:30:00,43.23,43.24,43.18,43.23,253900.0,40.5019,40.5112,40.455,40.5019,253900.0
2014-06-17 09:30:00,43.18,43.21,43.05,43.08,81100.0,40.455,40.4831,40.3332,40.3613,81100.0
2014-06-17 10:00:00,43.09,43.21,43.09,43.21,56500.0,40.3707,40.4831,40.3707,40.4831,56500.0
2014-06-17 10:30:00,43.21,43.25,43.16,43.22,50500.0,40.4831,40.5206,40.4363,40.4925,50500.0
2014-06-17 11:00:00,43.22,43.27,43.19,43.25,36400.0,40.4925,40.5393,40.4644,40.5206,36400.0
2014-06-17 11:30:00,43.26,43.26,43.21,43.24,23600.0,40.53,40.53,40.4831,40.5112,23600.0
2014-06-17 12:00:00,43.24,43.25,43.23,43.24,21100.0,40.5112,40.5206,40.5019,40.5112,21100.0
2014-06-17 12:30:00,43.24,43.31,43.23,43.29,53700.0,40.5112,40.5768,40.5019,40.5581,53700.0
2014-06-17 13:00:00,43.3,43.31,43.26,43.28,40300.0,40.5674,40.5768,40.53,40.5487,40300.0
2014-06-17 13:30:00,43.27,43.34,43.27,43.33,46600.0,40.5393,40.6049,40.5393,40.5956,46600.0
2014-06-17 14:00:00,43.32,43.34,43.27,43.33,42700.0,40.5862,40.6049,40.5393,40.5956,42700.0
2014-06-17 14:30:00,43.34,43.34,43.27,43.28,46800.0,40.6049,40.6049,40.5393,40.5487,46800.0
2014-06-17 15:00:00,43.27,43.28,43.25,43.26,88000.0,40.5393,40.5487,40.5206,40.53,88000.0
2014-06-17 15:30:00,43.26,43.32,43.24,43.31,184000.0,40.53,40.5862,40.5112,40.5768,184000.0
2014-06-18 09:30:00,43.27,43.47,43.11,43.43,50400.0,40.5393,40.7267,40.3894,40.6892,50400.0
2014-06-18 10:00:00,43.44,43.44,43.38,43.4,57100.0,40.6986,40.6986,40.6424,40.6611,57100.0
2014-06-18 10:30:00,43.41,43.41,43.3,43.3,52800.0,40.6705,40.6705,40.5674,40.5674,52800.0
2014-06-18 11:00:00,43.3,43.3,43.26,43.27,40400.0,40.5674,40.5674,40.53,40.5393,40400.0
2014-06-18 11:30:00,43.26,43.36,43.26,43.29,41000.0,40.53,40.6237,40.53,40.5581,41000.0
2014-06-18 12:00:00,43.28,43.29,43.19,43.19,49800.0,40.5487,40.5581,40.4644,40.4644,49800.0
2014-06-18 12:30:00,43.2,43.22,43.15,43.21,62800.0,40.4738,40.4925,40.4269,40.4831,62800.0
2014-06-18 13:00:00,43.21,43.28,43.2,43.27,34300.0,40.4831,40.5487,40.4738,40.5393,34300.0
2014-06-18 13:30:00,43.26,43.28,43.24,43.26,45100.0,40.53,40.5487,40.5112,40.53,45100.0
2014-06-18 14:00:00,43.25,43.34,43.21,43.31,128400.0,40.5206,40.6049,40.4831,40.5768,128400.0
2014-06-18 14:30:00,43.31,43.47,43.28,43.47,189000.0,40.5768,40.7267,40.5487,40.7267,189000.0
2014-06-18 15:00:00,43.48,43.55,43.46,43.55,80800.0,40.7361,40.8017,40.7173,40.8017,80800.0
2014-06-18 15:30:00,43.55,43.66,43.54,43.61,254600.0,40.8017,40.9047,40.7923,40.8579,254600.0
2014-06-19 09:30:00,43.71,43.83,43.53,43.69,53900.0,40.9516,41.064,40.7829,40.9328,53900.0
2014-06-19 10:00:00,43.7,43.77,43.63,43.66,63700.0,40.9422,41.0078,40.8766,40.9047,63700.0
2014-06-19 10:30:00,43.67,43.7,43.64,43.7,58300.0,40.9141,40.9422,40.886,40.9422,58300.0
2014-06-19 11:00:00,43.7,43.7,43.64,43.66,40200.0,40.9422,40.9422,40.886,40.9047,40200.0
2014-06-19 11:30:00,43.65,43.65,43.63,43.64,31300.0,40.8954,40.8954,40.8766,40.886,31300.0
2014-06-19 12:00:00,43.64,43.65,43.6,43.6,39000.0,40.886,40.8954,40.8485,40.8485,39000.0
2014-06-19 12:30:00,43.61,43.66,43.6,43.65,78500.0,40.8579,40.9047,40.8485,40.8954,78500.0
2014-06-19 13:00:00,43.66,43.68,43.65,43.68,80700.0,40.9047,40.9235,40.8954,40.9235,80700.0
2014-06-19 13:30:00,43.68,43.75,43.68,43.75,65300.0,40.9235,40.989,40.9235,40.989,65300.0
2014-06-19 14:00:00,43.75,43.75,43.7,43.7,51100.0,40.989,40.989,40.9422,40.9422,51100.0
2014-06-19 14:30:00,43.7,43.73,43.66,43.71,62400.0,40.9422,40.9703,40.9047,40.9516,62400.0
2014-06-19 15:00:00,43.71,43.78,43.71,43.78,116900.0,40.9516,41.0172,40.9516,41.0172,116900.0
2014-06-19 15:30:00,43.77,43.83,43.73,43.79,344900.0,41.0078,41.064,40.9703,41.0265,344900.0
2014-06-20 09:30:00,43.99,44.07,43.88,44.01,448300.0,41.2139,41.2889,41.1108,41.2326,448300.0
2014-06-20 10:00:00,44.01,44.03,43.97,43.98,91600.0,41.2326,41.2514,41.1952,41.2045,91600.0
2014-06-20 10:30:00,43.98,44.0,43.96,43.98,64200.0,41.2045,41.2233,41.1858,41.2045,64200.0
2014-06-20 11:00:00,43.98,43.98,43.91,43.92,90600.0,41.2045,41.2045,41.1389,41.1483,90600.0
2014-06-20 11:30:00,43.92,43.94,43.9,43.93,60600.0,41.1483,41.1671,41.1296,41.1577,60600.0
2014-06-20 12:00:00,43.93,43.93,43.85,43.86,35400.0,41.1577,41.1577,41.0827,41.0921,35400.0
2014-06-20 12:30:00,43.85,43.86,43.82,43.82,46600.0,41.0827,41.0921,41.0546,41.0546,46600.0
2014-06-20 13:00:00,43.82,43.83,43.76,43.79,66300.0,41.0546,41.064,40.9984,41.0265,66300.0
2014-06-20 13:30:00,43.79,43.8,43.77,43.8,56500.0,41.0265,41.0359,41.0078,41.0359,56500.0
2014-06-20 14:00:00,43.79,43.8,43.78,43.8,59800.0,41.0265,41.0359,41.0172,41.0359,59800.0
2014-06-20 14:30:00,43.79,43.8,43.69,43.73,101500.0,41.0265,41.0359,40.9328,40.9703,101500.0
2014-06-20 15:00:00,43.73,43.79,43.72,43.77,116500.0,40.9703,41.0265,40.9609,41.0078,116500.0
2014-06-20 15:30:00,43.78,43.81,43.77,43.8,213400.0,41.0172,41.0453,41.0078,41.0359,213400.0
2014-06-23 09:30:00,43.78,43.87,43.74,43.84,55500.0,41.0172,41.1015,40.9797,41.0734,55500.0
2014-06-23 10:00:00,43.84,43.94,43.84,43.89,56600.0,41.0734,41.1671,41.0734,41.1202,56600.0
2014-06-23 10:30:00,43.89,43.9,43.71,43.77,61500.0,41.1202,41.1296,40.9516,41.0078,61500.0
2014-06-23 11:00:00,43.76,43.79,43.72,43.73,52700.0,40.9984,41.0265,40.9609,40.9703,52700.0
2014-06-23 11:30:00,43.73,43.77,43.72,43.73,43000.0,40.9703,41.0078,40.9609,40.9703,43000.0
2014-06-23 12:00:00,43.73,43.73,43.72,43.73,43300.0,40.9703,40.9703,40.9609,40.9703,43300.0
2014-06-23 12:30:00,43.73,43.77,43.73,43.75,60500.0,40.9703,41.0078,40.9703,40.989,60500.0
2014-06-23 13:00:00,43.75,43.75,43.66,43.66,37700.0,40.989,40.989,40.9047,40.9047,37700.0
2014-06-23 13:30:00,43.66,43.67,43.59,43.59,35000.0,40.9047,40.9141,40.8391,40.8391,35000.0
2014-06-23 14:00:00,43.59,43.64,43.59,43.62,44600.0,40.8391,40.886,40.8391,40.8673,44600.0
2014-06-23 14:30:00,43.63,43.64,43.57,43.61,61000.0,40.8766,40.886,40.8204,40.8579,61000.0
2014-06-23 15:00:00,43.6,43.62,43.58,43.61,64300.0,40.8485,40.8673,40.8298,40.8579,64300.0
2014-06-23 15:30:00,43.62,43.65,43.61,43.62,229700.0,40.8673,40.8954,40.8579,40.8673,229700.0
2014-06-24 09:30:00,43.5,43.67,43.5,43.62,51200.0,40.7548,40.9141,40.7548,40.8673,51200.0
2014-06-24 10:00:00,43.63,43.8,43.63,43.8,58600.0,40.8766,41.0359,40.8766,41.0359,58600.0
2014-06-24 10:30:00,43.8,43.87,43.79,43.85,61900.0,41.0359,41.1015,41.0265,41.0827,61900.0
2014-06-24 11:00:00,43.85,43.88,43.84,43.87,48200.0,41.0827,41.1108,41.0734,41.1015,48200.0
2014-06-24 11:30:00,43.86,43.89,43.86,43.89,52700.0,41.0921,41.1202,41.0921,41.1202,52700.0
2014-06-24 12:00:00,43.88,43.93,43.86,43.92,53000.0,41.1108,41.1577,41.0921,41.1483,53000.0
2014-06-24 12:30:00,43.93,43.96,43.93,43.95,79400.0,41.1577,41.1858,41.1577,41.1764,79400.0
2014-06-24 13:00:00,43.95,43.95,43.77,43.87,94600.0,41.1764,41.1764,41.0078,41.1015,94600.0
2014-06-24 13:30:00,43.87,43.89,43.84,43.87,85600.0,41.1015,41.1202,41.0734,41.1015,85600.0
2014-06-24 14:00:00,43.86,43.91,43.82,43.84,107200.0,41.0921,41.1389,41.0546,41.0734,107200.0
2014-06-24 14:30:00,43.84,43.87,43.79,43.82,83500.0,41.0734,41.1015,41.0265,41.0546,83500.0
2014-06-24 15:00:00,43.81,43.81,43.7,43.75,147300.0,41.0453,41.0453,40.9422,40.989,147300.0
2014-06-24 15:30:00,43.75,43.8,43.72,43.73,231000.0,40.989,41.0359,40.9609,40.9703,231000.0
2014-06-25 09:30:00,43.66,43.89,43.51,43.88,253300.0,40.9047,41.1202,40.7642,41.1108,253300.0
2014-06-25 10:00:00,43.88,44.01,43.77,43.83,78100.0,41.1108,41.2326,41.0078,41.064,78100.0
2014-06-25 10:30:00,43.83,43.97,43.79,43.97,58800.0,41.064,41.1952,41.0265,41.1952,58800.0
2014-06-25 11:00:00,43.98,43.98,43.78,43.84,44100.0,41.2045,41.2045,41.0172,41.0734,44100.0
2014-06-25 11:30:00,43.84,43.84,43.71,43.78,29600.0,41.0734,41.0734,40.9516,41.0172,29600.0
2014-06-25 12:00:00,43.8,43.81,43.72,43.72,33800.0,41.0359,41.0453,40.9609,40.9609,33800.0
2014-06-25 12:30:00,43.72,43.76,43.7,43.7,41800.0,40.9609,40.9984,40.9422,40.9422,41800.0
2014-06-25 13:00:00,43.7,43.77,43.7,43.72,55400.0,40.9422,41.0078,40.9422,40.9609,55400.0
2014-06-25 13:30:00,43.72,43.84,43.72,43.84,38700.0,40.9609,41.0734,40.9609,41.0734,38700.0
2014-06-25 14:00:00,43.84,43.85,43.77,43.8,48600.0,41.0734,41.0827,41.0078,41.0359,48600.0
2014-06-25 14:30:00,43.81,43.88,43.81,43.87,46200.0,41.0453,41.1108,41.0453,41.1015,46200.0
2014-06-25 15:00:00,43.87,43.87,43.8,43.82,66200.0,41.1015,41.1015,41.0359,41.0546,66200.0
2014-06-25 15:30:00,43.81,43.89,43.8,43.84,193300.0,41.0453,41.1202,41.0359,41.0734,193300.0
2014-06-26 09:30:00,43.74,43.83,43.5,43.54,98400.0,40.9797,41.064,40.7548,40.7923,98400.0
2014-06-26 10:00:00,43.53,43.7,43.52,43.7,68400.0,40.7829,40.9422,40.7736,40.9422,68400.0
2014-06-26 10:30:00,43.69,43.74,43.61,43.66,53800.0,40.9328,40.9797,40.8579,40.9047,53800.0
2014-06-26 11:00:00,43.66,43.73,43.58,43.61,109500.0,40.9047,40.9703,40.8298,40.8579,109500.0
2014-06-26 11:30:00,43.61,43.64,43.56,43.63,44500.0,40.8579,40.886,40.811,40.8766,44500.0
2014-06-26 12:00:00,43.63,43.64,43.58,43.6,51400.0,40.8766,40.886,40.8298,40.8485,51400.0
2014-06-26 12:30:00,43.59,43.63,43.56,43.58,32000.0,40.8391,40.8766,40.811,40.8298,32000.0
2014-06-26 13:00:00,43.56,43.67,43.55,43.66,38500.0,40.811,40.9141,40.8017,40.9047,38500.0
2014-06-26 13:30:00,43.67,43.68,43.63,43.63,46700.0,40.9141,40.9235,40.8766,40.8766,46700.0
2014-06-26 14:00:00,43.63,43.65,43.6,43.63,47300.0,40.8766,40.8954,40.8485,40.8766,47300.0
2014-06-26 14:30:00,43.63,43.63,43.55,43.55,46200.0,40.8766,40.8766,40.8017,40.8017,46200.0
2014-06-26 15:00:00,43.55,43.62,43.54,43.62,72400.0,40.8017,40.8673,40.7923,40.8673,72400.0
2014-06-26 15:30:00,43.62,43.69,43.61,43.65,178600.0,40.8673,40.9328,40.8579,40.8954,178600.0
2014-06-27 09:30:00,43.57,43.79,43.57,43.73,46900.0,40.8204,41.0265,40.8204,40.9703,46900.0
2014-06-27 10:00:00,43.75,43.99,43.74,43.99,57600.0,40.989,41.2139,40.9797,41.2139,57600.0
2014-06-27 10:30:00,43.98,44.09,43.98,44.04,49400.0,41.2045,41.3076,41.2045,41.2607,49400.0
2014-06-27 11:00:00,44.04,44.08,43.98,43.99,53800.0,41.2607,41.2982,41.2045,41.2139,53800.0
2014-06-27 11:30:00,43.98,44.02,43.93,44.01,29500.0,41.2045,41.242,41.1577,41.2326,29500.0
2014-06-27 12:00:00,44.0,44.02,44.0,44.01,16900.0,41.2233,41.242,41.2233,41.2326,16900.0
2014-06-27 12:30:00,44.01,44.01,43.93,43.99,79300.0,41.2326,41.2326,41.1577,41.2139,79300.0
2014-06-27 13:00:00,44.0,44.02,43.98,44.02,52500.0,41.2233,41.242,41.2045,41.242,52500.0
2014-06-27 13:30:00,44.01,44.03,43.98,43.98,54300.0,41.2326,41.2514,41.2045,41.2045,54300.0
2014-06-27 14:00:00,43.97,44.05,43.97,44.0,45900.0,41.1952,41.2701,41.1952,41.2233,45900.0
2014-06-27 14:30:00,44.01,44.01,43.98,43.98,47500.0,41.2326,41.2326,41.2045,41.2045,47500.0
2014-06-27 15:00:00,43.98,44.02,43.95,44.01,95000.0,41.2045,41.242,41.1764,41.2326,95000.0
2014-06-27 15:30:00,44.02,44.1,43.74,43.82,931600.0,41.242,41.317,40.9797,41.0546,931600.0
2014-06-30 09:30:00,43.8,43.89,43.6,43.82,112200.0,41.0359,41.1202,40.8485,41.0546,112200.0
2014-06-30 10:00:00,43.82,44.0,43.82,43.92,120600.0,41.0546,41.2233,41.0546,41.1483,120600.0
2014-06-30 10:30:00,43.92,43.93,43.84,43.86,100800.0,41.1483,41.1577,41.0734,41.0921,100800.0
2014-06-30 11:00:00,43.87,43.95,43.85,43.92,73900.0,41.1015,41.1764,41.0827,41.1483,73900.0
2014-06-30 11:30:00,43.93,43.94,43.85,43.88,71200.0,41.1577,41.1671,41.0827,41.1108,71200.0
2014-06-30 12:00:00,43.88,43.91,43.86,43.9,56800.0,41.1108,41.1389,41.0921,41.1296,56800.0
2014-06-30 12:30:00,43.89,43.97,43.88,43.96,46100.0,41.1202,41.1952,41.1108,41.1858,46100.0
2014-06-30 13:00:00,43.97,44.0,43.93,43.97,61500.0,41.1952,41.2233,41.1577,41.1952,61500.0
2014-06-30 13:30:00,43.97,44.03,43.97,44.0,76500.0,41.1952,41.2514,41.1952,41.2233,76500.0
2014-06-30 14:00:00,44.01,44.09,44.0,44.07,51100.0,41.2326,41.3076,41.2233,41.2889,51100.0
2014-06-30 14:30:00,44.07,44.07,44.0,44.0,44500.0,41.2889,41.2889,41.2233,41.2233,44500.0
2014-06-30 15:00:00,44.0,44.04,43.98,44.0,97200.0,41.2233,41.2607,41.2045,41.2233,97200.0
2014-06-30 15:30:00,44.0,44.04,43.98,44.01,379200.0,41.2233,41.2607,41.2045,41.2326,379200.0
2014-07-01 09:30:00,44.2,44.2,44.06,44.14,99000.0,41.4106,41.4106,41.2795,41.3544,99000.0
2014-07-01 10:00:00,44.14,44.33,44.12,44.26,111300.0,41.3544,41.5324,41.3357,41.4669,111300.0
2014-07-01 10:30:00,44.27,44.32,44.24,44.25,69500.0,41.4762,41.5231,41.4481,41.4575,69500.0
2014-07-01 11:00:00,44.24,44.3,44.23,44.28,50700.0,41.4481,41.5043,41.4388,41.4856,50700.0
2014-07-01 11:30:00,44.29,44.32,44.27,44.31,45100.0,41.495,41.5231,41.4762,41.5137,45100.0
2014-07-01 12:00:00,44.32,44.37,44.3,44.36,59900.0,41.5231,41.5699,41.5043,41.5606,59900.0
2014-07-01 12:30:00,44.36,44.5,44.36,44.49,74900.0,41.5606,41.6917,41.5606,41.6823,74900.0
2014-07-01 13:00:00,44.48,44.56,44.48,44.55,58400.0,41.673,41.7479,41.673,41.7386,58400.0
2014-07-01 13:30:00,44.55,44.59,44.51,44.54,70300.0,41.7386,41.776,41.7011,41.7292,70300.0
2014-07-01 14:00:00,44.54,44.56,44.49,44.5,31200.0,41.7292,41.7479,41.6823,41.6917,31200.0
2014-07-01 14:30:00,44.49,44.49,44.38,44.4,72500.0,41.6823,41.6823,41.5793,41.598,72500.0
2014-07-01 15:00:00,44.4,44.43,44.39,44.43,152200.0,41.598,41.6261,41.5887,41.6261,152200.0
2014-07-01 15:30:00,44.42,44.46,44.38,44.38,273100.0,41.6168,41.6542,41.5793,41.5793,273100.0
2014-07-02 09:30:00,44.28,44.31,44.22,44.22,78700.0,41.4856,41.5137,41.4294,41.4294,78700.0
2014-07-02 10:00:00,44.21,44.21,44.03,44.08,62700.0,41.42,41.42,41.2514,41.2982,62700.0
2014-07-02 10:30:00,44.07,44.07,44.0,44.03,64600.0,41.2889,41.2889,41.2233,41.2514,64600.0
2014-07-02 11:00:00,44.03,44.09,44.0,44.01,56400.0,41.2514,41.3076,41.2233,41.2326,56400.0
2014-07-02 11:30:00,44.02,44.02,44.0,44.01,49500.0,41.242,41.242,41.2233,41.2326,49500.0
2014-07-02 12:00:00,44.01,44.02,44.0,44.01,62800.0,41.2326,41.242,41.2233,41.2326,62800.0
2014-07-02 12:30:00,44.0,44.0,43.9,43.96,63800.0,41.2233,41.2233,41.1296,41.1858,63800.0
2014-07-02 13:00:00,43.96,43.96,43.88,43.88,39600.0,41.1858,41.1858,41.1108,41.1108,39600.0
2014-07-02 13:30:00,43.89,43.89,43.82,43.82,83900.0,41.1202,41.1202,41.0546,41.0546,83900.0
2014-07-02 14:00:00,43.83,43.83,43.77,43.77,47700.0,41.064,41.064,41.0078,41.0078,47700.0
2014-07-02 14:30:00,43.77,43.8,43.75,43.77,66100.0,41.0078,41.0359,40.989,41.0078,66100.0
2014-07-02 15:00:00,43.77,43.77,43.69,43.69,99800.0,41.0078,41.0078,40.9328,40.9328,99800.0
2014-07-02 15:30:00,43.69,43.73,43.64,43.72,200400.0,40.9328,40.9703,40.886,40.9609,200400.0
2014-07-03 09:30:00,44.07,44.23,43.95,44.05,150800.0,41.2889,41.4388,41.1764,41.2701,150800.0
2014-07-03 10:00:00,44.04,44.09,43.99,44.01,61900.0,41.2607,41.3076,41.2139,41.2326,61900.0
2014-07-03 10:30:00,44.02,44.17,44.02,44.08,36800.0,41.242,41.3825,41.242,41.2982,36800.0
2014-07-03 11:00:00,44.09,44.09,43.97,44.03,63100.0,41.3076,41.3076,41.1952,41.2514,63100.0
2014-07-03 11:30:00,44.04,44.04,43.97,44.0,52800.0,41.2607,41.2607,41.1952,41.2233,52800.0
2014-07-03 12:00:00,44.01,44.06,43.98,44.0,53400.0,41.2326,41.2795,41.2045,41.2233,53400.0
2014-07-03 12:30:00,44.0,44.05,43.98,44.0,162600.0,41.2233,41.2701,41.2045,41.2233,162600.0
2014-07-07 09:30:00,43.87,43.94,43.67,43.85,104000.0,41.1015,41.1671,40.9141,41.0827,104000.0
2014-07-07 10:00:00,43.85,43.9,43.82,43.9,52500.0,41.0827,41.1296,41.0546,41.1296,52500.0
2014-07-07 10:30:00,43.9,43.9,43.77,43.8,41900.0,41.1296,41.1296,41.0078,41.0359,41900.0
2014-07-07 11:00:00,43.8,43.85,43.73,43.85,56700.0,41.0359,41.0827,40.9703,41.0827,56700.0
2014-07-07 11:30:00,43.84,43.91,43.84,43.89,46000.0,41.0734,41.1389,41.0734,41.1202,46000.0
2014-07-07 12:00:00,43.89,43.96,43.89,43.93,59300.0,41.1202,41.1858,41.1202,41.1577,59300.0
2014-07-07 12:30:00,43.93,43.94,43.9,43.91,47600.0,41.1577,41.1671,41.1296,41.1389,47600.0
2014-07-07 13:00:00,43.91,44.0,43.91,44.0,55700.0,41.1389,41.2233,41.1389,41.2233,55700.0
2014-07-07 13:30:00,44.0,44.02,43.98,44.01,59200.0,41.2233,41.242,41.2045,41.2326,59200.0
2014-07-07 14:00:00,44.0,44.07,44.0,44.02,60700.0,41.2233,41.2889,41.2233,41.242,60700.0
2014-07-07 14:30:00,44.02,44.07,44.0,44.06,51700.0,41.242,41.2889,41.2233,41.2795,51700.0
2014-07-07 15:00:00,44.07,44.07,44.04,44.05,36600.0,41.2889,41.2889,41.2607,41.2701,36600.0
2014-07-07 15:30:00,44.04,44.11,44.04,44.08,328000.0,41.2607,41.3263,41.2607,41.2982,328000.0
2014-07-08 09:30:00,44.0,44.09,44.0,44.07,44200.0,41.2233,41.3076,41.2233,41.2889,44200.0
2014-07-08 10:00:00,44.07,44.12,44.0,44.1,50900.0,41.2889,41.3357,41.2233,41.317,50900.0
2014-07-08 10:30:00,44.09,44.17,44.04,44.13,85200.0,41.3076,41.3825,41.2607,41.3451,85200.0
2014-07-08 11:00:00,44.13,44.16,44.06,44.06,83100.0,41.3451,41.3732,41.2795,41.2795,83100.0
2014-07-08 11:30:00,44.06,44.15,44.05,44.13,67600.0,41.2795,41.3638,41.2701,41.3451,67600.0
2014-07-08 12:00:00,44.13,44.13,44.04,44.05,62700.0,41.3451,41.3451,41.2607,41.2701,62700.0
2014-07-08 12:30:00,44.05,44.05,44.0,44.03,35200.0,41.2701,41.2701,41.2233,41.2514,35200.0
2014-07-08 13:00:00,44.02,44.12,44.01,44.11,36300.0,41.242,41.3357,41.2326,41.3263,36300.0
2014-07-08 13:30:00,44.1,44.15,44.1,44.11,71000.0,41.317,41.3638,41.317,41.3263,71000.0
2014-07-08 14:00:00,44.1,44.11,44.01,44.04,113400.0,41.317,41.3263,41.2326,41.2607,113400.0
2014-07-08 14:30:00,44.05,44.06,44.02,44.03,69100.0,41.2701,41.2795,41.242,41.2514,69100.0
2014-07-08 15:00:00,44.04,44.07,44.01,44.05,107200.0,41.2607,41.2889,41.2326,41.2701,107200.0
2014-07-08 15:30:00,44.05,44.07,44.02,44.05,215500.0,41.2701,41.2889,41.242,41.2701,215500.0
2014-07-09 09:30:00,44.1,44.2,44.04,44.19,73700.0,41.317,41.4106,41.2607,41.4013,73700.0
2014-07-09 10:00:00,44.21,44.28,44.09,44.09,67400.0,41.42,41.4856,41.3076,41.3076,67400.0
2014-07-09 10:30:00,44.09,44.13,44.04,44.07,45100.0,41.3076,41.3451,41.2607,41.2889,45100.0
2014-07-09 11:00:00,44.06,44.06,44.0,44.01,57700.0,41.2795,41.2795,41.2233,41.2326,57700.0
2014-07-09 11:30:00,44.02,44.03,43.98,44.0,100100.0,41.242,41.2514,41.2045,41.2233,100100.0
2014-07-09 12:00:00,44.0,44.01,43.87,43.87,46700.0,41.2233,41.2326,41.1015,41.1015,46700.0
2014-07-09 12:30:00,43.89,43.95,43.89,43.95,34500.0,41.1202,41.1764,41.1202,41.1764,34500.0
2014-07-09 13:00:00,43.95,44.0,43.92,43.95,36000.0,41.1764,41.2233,41.1483,41.1764,36000.0
2014-07-09 13:30:00,43.94,43.99,43.93,43.99,23200.0,41.1671,41.2139,41.1577,41.2139,23200.0
2014-07-09 14:00:00,43.98,44.07,43.9,44.04,57700.0,41.2045,41.2889,41.1296,41.2607,57700.0
2014-07-09 14:30:00,44.04,44.05,44.0,44.04,62800.0,41.2607,41.2701,41.2233,41.2607,62800.0
2014-07-09 15:00:00,44.04,44.09,44.03,44.05,69300.0,41.2607,41.3076,41.2514,41.2701,69300.0
2014-07-09 15:30:00,44.05,44.07,44.02,44.04,233900.0,41.2701,41.2889,41.242,41.2607,233900.0
2014-07-10 09:30:00,43.88,43.88,43.63,43.68,91500.0,41.1108,41.1108,40.8766,40.9235,91500.0
2014-07-10 10:00:00,43.7,43.73,43.65,43.71,38600.0,40.9422,40.9703,40.8954,40.9516,38600.0
2014-07-10 10:30:00,43.71,43.8,43.69,43.79,45000.0,40.9516,41.0359,40.9328,41.0265,45000.0
2014-07-10 11:00:00,43.79,43.83,43.66,43.68,43800.0,41.0265,41.064,40.9047,40.9235,43800.0
2014-07-10 11:30:00,43.7,43.84,43.68,43.84,47600.0,40.9422,41.0734,40.9235,41.0734,47600.0
2014-07-10 12:00:00,43.84,43.85,43.77,43.84,40100.0,41.0734,41.0827,41.0078,41.0734,40100.0
2014-07-10 12:30:00,43.84,43.85,43.74,43.76,31100.0,41.0734,41.0827,40.9797,40.9984,31100.0
2014-07-10 13:00:00,43.75,43.81,43.72,43.81,36200.0,40.989,41.0453,40.9609,41.0453,36200.0
2014-07-10 13:30:00,43.81,43.85,43.79,43.83,43500.0,41.0453,41.0827,41.0265,41.064,43500.0
2014-07-10 14:00:00,43.83,43.87,43.82,43.87,30300.0,41.064,41.1015,41.0546,41.1015,30300.0
2014-07-10 14:30:00,43.87,43.87,43.77,43.79,46100.0,41.1015,41.1015,41.0078,41.0265,46100.0
2014-07-10 15:00:00,43.79,43.79,43.73,43.76,71700.0,41.0265,41.0265,40.9703,40.9984,71700.0
2014-07-10 15:30:00,43.76,43.77,43.7,43.73,116600.0,40.9984,41.0078,40.9422,40.9703,116600.0
2014-07-11 09:30:00,43.58,43.68,43.43,43.51,50800.0,40.8298,40.9235,40.6892,40.7642,50800.0
2014-07-11 10:00:00,43.48,43.6,43.44,43.55,42900.0,40.7361,40.8485,40.6986,40.8017,42900.0
2014-07-11 10:30:00,43.56,43.57,43.46,43.49,55700.0,40.811,40.8204,40.7173,40.7455,55700.0
2014-07-11 11:00:00,43.5,43.54,43.4,43.44,48100.0,40.7548,40.7923,40.6611,40.6986,48100.0
2014-07-11 11:30:00,43.44,43.53,43.44,43.52,45800.0,40.6986,40.7829,40.6986,40.7736,45800.0
2014-07-11 12:00:00,43.52,43.56,43.49,43.51,42800.0,40.7736,40.811,40.7455,40.7642,42800.0
2014-07-11 12:30:00,43.51,43.58,43.5,43.58,19800.0,40.7642,40.8298,40.7548,40.8298,19800.0
2014-07-11 13:00:00,43.59,43.64,43.52,43.52,32700.0,40.8391,40.886,40.7736,40.7736,32700.0
2014-07-11 13:30:00,43.52,43.53,43.5,43.51,24000.0,40.7736,40.7829,40.7548,40.7642,24000.0
2014-07-11 14:00:00,43.51,43.66,43.51,43.66,29500.0,40.7642,40.9047,40.7642,40.9047,29500.0
2014-07-11 14:30:00,43.66,43.7,43.64,43.65,29000.0,40.9047,40.9422,40.886,40.8954,29000.0
2014-07-11 15:00:00,43.64,43.7,43.63,43.67,43900.0,40.886,40.9422,40.8766,40.9141,43900.0
2014-07-11 15:30:00,43.68,43.68,43.57,43.6,176600.0,40.9235,40.9235,40.8204,40.8485,176600.0
2014-07-14 09:30:00,43.91,44.07,43.91,43.93,42800.0,41.1389,41.2889,41.1389,41.1577,42800.0
2014-07-14 10:00:00,43.94,43.98,43.93,43.96,51900.0,41.1671,41.2045,41.1577,41.1858,51900.0
2014-07-14 10:30:00,43.97,44.01,43.93,43.94,48300.0,41.1952,41.2326,41.1577,41.1671,48300.0
2014-07-14 11:00:00,43.94,43.94,43.86,43.89,29300.0,41.1671,41.1671,41.0921,41.1202,29300.0
2014-07-14 11:30:00,43.89,43.95,43.88,43.92,53200.0,41.1202,41.1764,41.1108,41.1483,53200.0
2014-07-14 12:00:00,43.93,43.94,43.92,43.93,12800.0,41.1577,41.1671,41.1483,41.1577,12800.0
2014-07-14 12:30:00,43.93,43.93,43.82,43.86,46000.0,41.1577,41.1577,41.0546,41.0921,46000.0
2014-07-14 13:00:00,43.86,43.87,43.84,43.87,27000.0,41.0921,41.1015,41.0734,41.1015,27000.0
2014-07-14 13:30:00,43.87,43.88,43.84,43.85,35200.0,41.1015,41.1108,41.0734,41.0827,35200.0
2014-07-14 14:00:00,43.85,43.87,43.84,43.86,34900.0,41.0827,41.1015,41.0734,41.0921,34900.0
2014-07-14 14:30:00,43.86,43.88,43.85,43.87,27500.0,41.0921,41.1108,41.0827,41.1015,27500.0
2014-07-14 15:00:00,43.87,43.92,43.87,43.89,397800.0,41.1015,41.1483,41.1015,41.1202,397800.0
2014-07-14 15:30:00,43.89,43.91,43.85,43.88,132000.0,41.1202,41.1389,41.0827,41.1108,132000.0
2014-07-15 09:30:00,43.97,44.12,43.87,44.03,37400.0,41.1952,41.3357,41.1015,41.2514,37400.0
2014-07-15 10:00:00,44.04,44.08,43.95,44.02,60100.0,41.2607,41.2982,41.1764,41.242,60100.0
2014-07-15 10:30:00,44.01,44.05,43.94,43.99,91900.0,41.2326,41.2701,41.1671,41.2139,91900.0
2014-07-15 11:00:00,43.98,44.05,43.96,44.02,32000.0,41.2045,41.2701,41.1858,41.242,32000.0
2014-07-15 11:30:00,44.02,44.04,43.95,43.99,107900.0,41.242,41.2607,41.1764,41.2139,107900.0
2014-07-15 12:00:00,43.98,44.0,43.92,43.93,46200.0,41.2045,41.2233,41.1483,41.1577,46200.0
2014-07-15 12:30:00,43.94,43.96,43.9,43.92,24700.0,41.1671,41.1858,41.1296,41.1483,24700.0
2014-07-15 13:00:00,43.92,44.05,43.92,44.05,37400.0,41.1483,41.2701,41.1483,41.2701,37400.0
2014-07-15 13:30:00,44.05,44.12,44.05,44.08,44400.0,41.2701,41.3357,41.2701,41.2982,44400.0
2014-07-15 14:00:00,44.09,44.19,44.07,44.19,46600.0,41.3076,41.4013,41.2889,41.4013,46600.0
2014-07-15 14:30:00,44.19,44.2,44.14,44.2,50700.0,41.4013,41.4106,41.3544,41.4106,50700.0
2014-07-15 15:00:00,44.2,44.21,44.13,44.15,65100.0,41.4106,41.42,41.3451,41.3638,65100.0
2014-07-15 15:30:00,44.16,44.18,44.14,44.15,207700.0,41.3732,41.3919,41.3544,41.3638,207700.0
2014-07-16 09:30:00,44.28,44.36,44.08,44.18,40900.0,41.4856,41.5606,41.2982,41.3919,40900.0
2014-07-16 10:00:00,44.21,44.25,44.16,44.16,101500.0,41.42,41.4575,41.3732,41.3732,101500.0
2014-07-16 10:30:00,44.16,44.16,44.02,44.11,63500.0,41.3732,41.3732,41.242,41.3263,63500.0
2014-07-16 11:00:00,44.1,44.14,44.03,44.06,57800.0,41.317,41.3544,41.2514,41.2795,57800.0
2014-07-16 11:30:00,44.06,44.09,44.02,44.07,47400.0,41.2795,41.3076,41.242,41.2889,47400.0
2014-07-16 12:00:00,44.07,44.21,44.06,44.21,43700.0,41.2889,41.42,41.2795,41.42,43700.0
2014-07-16 12:30:00,44.22,44.24,44.21,44.22,26800.0,41.4294,41.4481,41.42,41.4294,26800.0
2014-07-16 13:00:00,44.23,44.24,44.16,44.19,40400.0,41.4388,41.4481,41.3732,41.4013,40400.0
2014-07-16 13:30:00,44.19,44.22,44.16,44.22,38400.0,41.4013,41.4294,41.3732,41.4294,38400.0
2014-07-16 14:00:00,44.22,44.31,44.2,44.29,54200.0,41.4294,41.5137,41.4106,41.495,54200.0
2014-07-16 14:30:00,44.29,44.3,44.22,44.24,47000.0,41.495,41.5043,41.4294,41.4481,47000.0
2014-07-16 15:00:00,44.24,44.27,44.21,44.26,86300.0,41.4481,41.4762,41.42,41.4669,86300.0
2014-07-16 15:30:00,44.26,44.28,44.21,44.24,174000.0,41.4669,41.4856,41.42,41.4481,174000.0
2014-07-17 09:30:00,44.2,44.33,44.1,44.3,66000.0,41.4106,41.5324,41.317,41.5043,66000.0
2014-07-17 10:00:00,44.3,44.31,44.22,44.26,59600.0,41.5043,41.5137,41.4294,41.4669,59600.0
2014-07-17 10:30:00,44.26,44.3,44.13,44.15,35700.0,41.4669,41.5043,41.3451,41.3638,35700.0
2014-07-17 11:00:00,44.15,44.16,44.0,44.0,41500.0,41.3638,41.3732,41.2233,41.2233,41500.0
2014-07-17 11:30:00,43.98,44.07,43.97,44.01,29900.0,41.2045,41.2889,41.1952,41.2326,29900.0
2014-07-17 12:00:00,44.03,44.03,43.91,44.01,38100.0,41.2514,41.2514,41.1389,41.2326,38100.0
2014-07-17 12:30:00,44.02,44.07,43.99,44.07,26200.0,41.242,41.2889,41.2139,41.2889,26200.0
2014-07-17 13:00:00,44.07,44.18,44.04,44.04,36900.0,41.2889,41.3919,41.2607,41.2607,36900.0
2014-07-17 13:30:00,44.05,44.09,43.97,43.99,47100.0,41.2701,41.3076,41.1952,41.2139,47100.0
2014-07-17 14:00:00,43.98,43.99,43.9,43.93,48600.0,41.2045,41.2139,41.1296,41.1577,48600.0
2014-07-17 14:30:00,43.94,43.99,43.93,43.98,44300.0,41.1671,41.2139,41.1577,41.2045,44300.0
2014-07-17 15:00:00,43.98,43.98,43.83,43.83,68900.0,41.2045,41.2045,41.064,41.064,68900.0
2014-07-17 15:30:00,43.82,43.86,43.68,43.77,360100.0,41.0546,41.0921,40.9235,41.0078,360100.0
2014-07-18 09:30:00,43.83,43.95,43.7,43.92,180000.0,41.064,41.1764,40.9422,41.1483,180000.0
2014-07-18 10:00:00,43.92,44.0,43.9,44.0,46700.0,41.1483,41.2233,41.1296,41.2233,46700.0
2014-07-18 10:30:00,44.01,44.12,43.96,44.12,37900.0,41.2326,41.3357,41.1858,41.3357,37900.0
2014-07-18 11:00:00,44.13,44.14,44.06,44.09,32500.0,41.3451,41.3544,41.2795,41.3076,32500.0
2014-07-18 11:30:00,44.1,44.29,44.1,44.28,130500.0,41.317,41.495,41.317,41.4856,130500.0
2014-07-18 12:00:00,44.28,44.45,44.26,44.45,149900.0,41.4856,41.6449,41.4669,41.6449,149900.0
2014-07-18 12:30:00,44.45,44.46,44.24,44.33,72200.0,41.6449,41.6542,41.4481,41.5324,72200.0
2014-07-18 13:00:00,44.34,44.39,44.27,44.27,89100.0,41.5418,41.5887,41.4762,41.4762,89100.0
2014-07-18 13:30:00,44.27,44.35,44.24,44.34,151400.0,41.4762,41.5512,41.4481,41.5418,151400.0
2014-07-18 14:00:00,44.34,44.42,44.28,44.4,82500.0,41.5418,41.6168,41.4856,41.598,82500.0
2014-07-18 14:30:00,44.4,44.42,44.3,44.34,133800.0,41.598,41.6168,41.5043,41.5418,133800.0
2014-07-18 15:00:00,44.35,44.49,44.32,44.45,115800.0,41.5512,41.6823,41.5231,41.6449,115800.0
2014-07-18 15:30:00,44.43,44.47,44.38,44.4,252600.0,41.6261,41.6636,41.5793,41.598,252600.0
2014-07-21 09:30:00,44.3,44.45,44.24,44.28,79100.0,41.5043,41.6449,41.4481,41.4856,79100.0
2014-07-21 10:00:00,44.27,44.3,44.18,44.22,46000.0,41.4762,41.5043,41.3919,41.4294,46000.0
2014-07-21 10:30:00,44.21,44.22,44.07,44.07,36800.0,41.42,41.4294,41.2889,41.2889,36800.0
2014-07-21 11:00:00,44.06,44.11,44.03,44.09,37600.0,41.2795,41.3263,41.2514,41.3076,37600.0
2014-07-21 11:30:00,44.08,44.15,44.02,44.15,35700.0,41.2982,41.3638,41.242,41.3638,35700.0
2014-07-21 12:00:00,44.15,44.2,44.11,44.11,40700.0,41.3638,41.4106,41.3263,41.3263,40700.0
2014-07-21 12:30:00,44.11,44.15,44.1,44.12,22000.0,41.3263,41.3638,41.317,41.3357,22000.0
2014-07-21 13:00:00,44.12,44.26,44.12,44.23,31500.0,41.3357,41.4669,41.3357,41.4388,31500.0
2014-07-21 13:30:00,44.23,44.35,44.2,44.34,37400.0,41.4388,41.5512,41.4106,41.5418,37400.0
2014-07-21 14:00:00,44.35,44.36,44.29,44.33,29400.0,41.5512,41.5606,41.495,41.5324,29400.0
2014-07-21 14:30:00,44.33,44.39,44.31,44.31,44400.0,41.5324,41.5887,41.5137,41.5137,44400.0
2014-07-21 15:00:00,44.31,44.4,44.31,44.37,73200.0,41.5137,41.598,41.5137,41.5699,73200.0
2014-07-21 15:30:00,44.38,44.38,44.29,44.3,110600.0,41.5793,41.5793,41.495,41.5043,110600.0
2014-07-22 09:30:00,44.41,44.5,44.27,44.3,47000.0,41.6074,41.6917,41.4762,41.5043,47000.0
2014-07-22 10:00:00,44.3,44.34,44.19,44.2,51900.0,41.5043,41.5418,41.4013,41.4106,51900.0
2014-07-22 10:30:00,44.19,44.22,44.14,44.15,31000.0,41.4013,41.4294,41.3544,41.3638,31000.0
2014-07-22 11:00:00,44.15,44.21,44.1,44.1,62300.0,41.3638,41.42,41.317,41.317,62300.0
2014-07-22 11:30:00,44.1,44.13,44.1,44.12,41200.0,41.317,41.3451,41.317,41.3357,41200.0
2014-07-22 12:00:00,44.11,44.12,44.1,44.1,23900.0,41.3263,41.3357,41.317,41.317,23900.0
2014-07-22 12:30:00,44.11,44.11,44.04,44.04,38200.0,41.3263,41.3263,41.2607,41.2607,38200.0
2014-07-22 13:00:00,44.04,44.07,44.03,44.05,33700.0,41.2607,41.2889,41.2514,41.2701,33700.0
2014-07-22 13:30:00,44.04,44.07,44.02,44.02,37900.0,41.2607,41.2889,41.242,41.242,37900.0
2014-07-22 14:00:00,44.02,44.03,43.99,43.99,38900.0,41.242,41.2514,41.2139,41.2139,38900.0
2014-07-22 14:30:00,43.99,43.99,43.9,43.96,60900.0,41.2139,41.2139,41.1296,41.1858,60900.0
2014-07-22 15:00:00,43.97,43.99,43.95,43.97,48300.0,41.1952,41.2139,41.1764,41.1952,48300.0
2014-07-22 15:30:00,43.97,44.0,43.89,43.9,198500.0,41.1952,41.2233,41.1202,41.1296,198500.0
2014-07-23 09:30:00,44.0,44.14,43.92,44.04,100400.0,41.2233,41.3544,41.1483,41.2607,100400.0
2014-07-23 10:00:00,44.04,44.14,44.02,44.11,63800.0,41.2607,41.3544,41.242,41.3263,63800.0
2014-07-23 10:30:00,44.14,44.18,44.12,44.17,26900.0,41.3544,41.3919,41.3357,41.3825,26900.0
2014-07-23 11:00:00,44.18,44.22,44.14,44.19,55100.0,41.3919,41.4294,41.3544,41.4013,55100.0
2014-07-23 11:30:00,44.19,44.21,44.12,44.14,47300.0,41.4013,41.42,41.3357,41.3544,47300.0
2014-07-23 12:00:00,44.14,44.15,44.04,44.05,85600.0,41.3544,41.3638,41.2607,41.2701,85600.0
2014-07-23 12:30:00,44.05,44.05,43.95,43.97,44900.0,41.2701,41.2701,41.1764,41.1952,44900.0
2014-07-23 13:00:00,43.98,44.0,43.95,43.99,23100.0,41.2045,41.2233,41.1764,41.2139,23100.0
2014-07-23 13:30:00,43.99,44.1,43.99,44.09,34600.0,41.2139,41.317,41.2139,41.3076,34600.0
2014-07-23 14:00:00,44.09,44.12,44.02,44.02,42900.0,41.3076,41.3357,41.242,41.242,42900.0
2014-07-23 14:30:00,44.02,44.09,44.02,44.07,32200.0,41.242,41.3076,41.242,41.2889,32200.0
2014-07-23 15:00:00,44.06,44.07,44.04,44.05,51700.0,41.2795,41.2889,41.2607,41.2701,51700.0
2014-07-23 15:30:00,44.05,44.06,44.0,44.01,138100.0,41.2701,41.2795,41.2233,41.2326,138100.0
2014-07-24 09:30:00,44.13,44.13,43.79,43.93,51600.0,41.3451,41.3451,41.0265,41.1577,51600.0
2014-07-24 10:00:00,43.94,43.98,43.85,43.89,89800.0,41.1671,41.2045,41.0827,41.1202,89800.0
2014-07-24 10:30:00,43.89,43.91,43.8,43.8,40100.0,41.1202,41.1389,41.0359,41.0359,40100.0
2014-07-24 11:00:00,43.8,43.88,43.8,43.87,32000.0,41.0359,41.1108,41.0359,41.1015,32000.0
2014-07-24 11:30:00,43.87,43.91,43.86,43.86,35700.0,41.1015,41.1389,41.0921,41.0921,35700.0
2014-07-24 12:00:00,43.86,43.91,43.86,43.9,30000.0,41.0921,41.1389,41.0921,41.1296,30000.0
2014-07-24 12:30:00,43.9,43.93,43.82,43.91,86100.0,41.1296,41.1577,41.0546,41.1389,86100.0
2014-07-24 13:00:00,43.91,43.99,43.9,43.98,28800.0,41.1389,41.2139,41.1296,41.2045,28800.0
2014-07-24 13:30:00,43.98,43.99,43.89,43.9,76800.0,41.2045,41.2139,41.1202,41.1296,76800.0
2014-07-24 14:00:00,43.9,43.91,43.89,43.89,24900.0,41.1296,41.1389,41.1202,41.1202,24900.0
2014-07-24 14:30:00,43.89,43.9,43.84,43.84,45300.0,41.1202,41.1296,41.0734,41.0734,45300.0
2014-07-24 15:00:00,43.84,43.88,43.83,43.87,39000.0,41.0734,41.1108,41.064,41.1015,39000.0
2014-07-24 15:30:00,43.86,43.91,43.84,43.84,158300.0,41.0921,41.1389,41.0734,41.0734,158300.0
2014-07-25 09:30:00,43.65,43.73,43.53,43.64,48200.0,40.8954,40.9703,40.7829,40.886,48200.0
2014-07-25 10:00:00,43.66,43.66,43.52,43.65,54300.0,40.9047,40.9047,40.7736,40.8954,54300.0
2014-07-25 10:30:00,43.65,43.7,43.59,43.6,92800.0,40.8954,40.9422,40.8391,40.8485,92800.0
2014-07-25 11:00:00,43.59,43.61,43.54,43.56,82000.0,40.8391,40.8579,40.7923,40.811,82000.0
2014-07-25 11:30:00,43.55,43.61,43.55,43.59,15000.0,40.8017,40.8579,40.8017,40.8391,15000.0
2014-07-25 12:00:00,43.59,43.71,43.59,43.68,35000.0,40.8391,40.9516,40.8391,40.9235,35000.0
2014-07-25 12:30:00,43.67,43.7,43.65,43.67,14000.0,40.9141,40.9422,40.8954,40.9141,14000.0
2014-07-25 13:00:00,43.66,43.77,43.66,43.77,42100.0,40.9047,41.0078,40.9047,41.0078,42100.0
2014-07-25 13:30:00,43.77,43.77,43.66,43.68,48400.0,41.0078,41.0078,40.9047,40.9235,48400.0
2014-07-25 14:00:00,43.68,43.75,43.65,43.74,56800.0,40.9235,40.989,40.8954,40.9797,56800.0
2014-07-25 14:30:00,43.73,43.79,43.73,43.75,74500.0,40.9703,41.0265,40.9703,40.989,74500.0
2014-07-25 15:00:00,43.75,43.76,43.64,43.66,104200.0,40.989,40.9984,40.886,40.9047,104200.0
2014-07-25 15:30:00,43.67,43.67,43.6,43.6,197700.0,40.9141,40.9141,40.8485,40.8485,197700.0
2014-07-28 09:30:00,43.54,43.58,43.35,43.4,53300.0,40.7923,40.8298,40.6143,40.6611,53300.0
2014-07-28 10:00:00,43.4,43.4,43.22,43.33,41900.0,40.6611,40.6611,40.4925,40.5956,41900.0
2014-07-28 10:30:00,43.33,43.37,43.29,43.34,32200.0,40.5956,40.633,40.5581,40.6049,32200.0
2014-07-28 11:00:00,43.34,43.44,43.33,43.44,29400.0,40.6049,40.6986,40.5956,40.6986,29400.0
2014-07-28 11:30:00,43.45,43.46,43.4,43.43,22100.0,40.708,40.7173,40.6611,40.6892,22100.0
2014-07-28 12:00:00,43.43,43.43,43.34,43.36,21400.0,40.6892,40.6892,40.6049,40.6237,21400.0
2014-07-28 12:30:00,43.36,43.39,43.33,43.38,30300.0,40.6237,40.6518,40.5956,40.6424,30300.0
2014-07-28 13:00:00,43.38,43.46,43.34,43.45,26000.0,40.6424,40.7173,40.6049,40.708,26000.0
2014-07-28 13:30:00,43.44,43.51,43.44,43.45,41700.0,40.6986,40.7642,40.6986,40.708,41700.0
2014-07-28 14:00:00,43.45,43.49,43.42,43.45,38200.0,40.708,40.7455,40.6799,40.708,38200.0
2014-07-28 14:30:00,43.45,43.51,43.43,43.51,75600.0,40.708,40.7642,40.6892,40.7642,75600.0
2014-07-28 15:00:00,43.52,43.53,43.49,43.51,51500.0,40.7736,40.7829,40.7455,40.7642,51500.0
2014-07-28 15:30:00,43.51,43.53,43.46,43.47,147000.0,40.7642,40.7829,40.7173,40.7267,147000.0
2014-07-29 09:30:00,43.49,43.55,43.32,43.35,62000.0,40.7455,40.8017,40.5862,40.6143,62000.0
2014-07-29 10:00:00,43.36,43.45,43.36,43.4,38900.0,40.6237,40.708,40.6237,40.6611,38900.0
2014-07-29 10:30:00,43.39,43.42,43.32,43.32,28200.0,40.6518,40.6799,40.5862,40.5862,28200.0
2014-07-29 11:00:00,43.32,43.32,43.17,43.25,50800.0,40.5862,40.5862,40.4456,40.5206,50800.0
2014-07-29 11:30:00,43.24,43.24,43.15,43.21,32400.0,40.5112,40.5112,40.4269,40.4831,32400.0
2014-07-29 12:00:00,43.21,43.28,43.2,43.27,28400.0,40.4831,40.5487,40.4738,40.5393,28400.0
2014-07-29 12:30:00,43.28,43.3,43.27,43.3,20400.0,40.5487,40.5674,40.5393,40.5674,20400.0
2014-07-29 13:00:00,43.3,43.3,43.25,43.28,22600.0,40.5674,40.5674,40.5206,40.5487,22600.0
2014-07-29 13:30:00,43.28,43.29,43.23,43.23,14600.0,40.5487,40.5581,40.5019,40.5019,14600.0
2014-07-29 14:00:00,43.23,43.31,43.23,43.3,102100.0,40.5019,40.5768,40.5019,40.5674,102100.0
2014-07-29 14:30:00,43.3,43.33,43.29,43.31,48800.0,40.5674,40.5956,40.5581,40.5768,48800.0
2014-07-29 15:00:00,43.31,43.34,43.29,43.3,124100.0,40.5768,40.6049,40.5581,40.5674,124100.0
2014-07-29 15:30:00,43.3,43.32,43.25,43.26,398500.0,40.5674,40.5862,40.5206,40.53,398500.0
2014-07-30 09:30:00,43.3,43.49,43.22,43.33,61000.0,40.5674,40.7455,40.4925,40.5956,61000.0
2014-07-30 10:00:00,43.33,43.34,43.19,43.2,50400.0,40.5956,40.6049,40.4644,40.4738,50400.0
2014-07-30 10:30:00,43.21,43.24,43.03,43.07,74600.0,40.4831,40.5112,40.3145,40.352,74600.0
2014-07-30 11:00:00,43.05,43.06,42.95,43.02,55000.0,40.3332,40.3426,40.2395,40.3051,55000.0
2014-07-30 11:30:00,43.01,43.01,42.85,42.85,62800.0,40.2957,40.2957,40.1458,40.1458,62800.0
2014-07-30 12:00:00,42.86,42.94,42.84,42.92,46000.0,40.1552,40.2302,40.1365,40.2114,46000.0
2014-07-30 12:30:00,42.92,42.97,42.88,42.93,41100.0,40.2114,40.2583,40.1739,40.2208,41100.0
2014-07-30 13:00:00,42.93,42.94,42.88,42.88,80500.0,40.2208,40.2302,40.1739,40.1739,80500.0
2014-07-30 13:30:00,42.88,43.01,42.88,43.01,39200.0,40.1739,40.2957,40.1739,40.2957,39200.0
2014-07-30 14:00:00,43.0,43.21,42.92,43.06,80800.0,40.2864,40.4831,40.2114,40.3426,80800.0
2014-07-30 14:30:00,43.08,43.09,42.97,42.98,82100.0,40.3613,40.3707,40.2583,40.2676,82100.0
2014-07-30 15:00:00,42.97,43.09,42.95,43.04,110300.0,40.2583,40.3707,40.2395,40.3239,110300.0
2014-07-30 15:30:00,43.04,43.1,43.01,43.01,162800.0,40.3239,40.3801,40.2957,40.2957,162800.0
2014-07-31 09:30:00,42.7,42.83,42.64,42.75,114800.0,40.0053,40.1271,39.9491,40.0522,114800.0
2014-07-31 10:00:00,42.74,42.79,42.53,42.54,80600.0,40.0428,40.0896,39.846,39.8554,80600.0
2014-07-31 10:30:00,42.54,42.6,42.34,42.35,58000.0,39.8554,39.9116,39.668,39.6774,58000.0
2014-07-31 11:00:00,42.35,42.45,42.33,42.38,46200.0,39.6774,39.7711,39.6587,39.7055,46200.0
2014-07-31 11:30:00,42.38,42.49,42.34,42.35,59900.0,39.7055,39.8086,39.668,39.6774,59900.0
2014-07-31 12:00:00,42.35,42.41,42.28,42.3,78300.0,39.6774,39.7336,39.6118,39.6306,78300.0
2014-07-31 12:30:00,42.3,42.38,42.3,42.3,32100.0,39.6306,39.7055,39.6306,39.6306,32100.0
2014-07-31 13:00:00,42.31,42.32,42.25,42.27,67400.0,39.6399,39.6493,39.5837,39.6024,67400.0
2014-07-31 13:30:00,42.28,42.38,42.27,42.34,49100.0,39.6118,39.7055,39.6024,39.668,49100.0
2014-07-31 14:00:00,42.34,42.41,42.34,42.39,51100.0,39.668,39.7336,39.668,39.7149,51100.0
2014-07-31 14:30:00,42.39,42.44,42.22,42.24,105500.0,39.7149,39.7617,39.5556,39.5743,105500.0
2014-07-31 15:00:00,42.24,42.3,42.16,42.17,79700.0,39.5743,39.6306,39.4994,39.5088,79700.0
2014-07-31 15:30:00,42.18,42.22,42.11,42.12,203700.0,39.5181,39.5556,39.4525,39.4619,203700.0
2014-08-01 09:30:00,41.99,42.27,41.85,42.26,97400.0,39.3401,39.6024,39.209,39.5931,97400.0
2014-08-01 10:00:00,42.27,42.44,42.25,42.42,128800.0,39.6024,39.7617,39.5837,39.743,128800.0
2014-08-01 10:30:00,42.42,42.44,42.29,42.31,63800.0,39.743,39.7617,39.6212,39.6399,63800.0
2014-08-01 11:00:00,42.3,42.3,42.16,42.24,60400.0,39.6306,39.6306,39.4994,39.5743,60400.0
2014-08-01 11:30:00,42.24,42.24,42.04,42.06,47600.0,39.5743,39.5743,39.387,39.4057,47600.0
2014-08-01 12:00:00,42.06,42.15,42.04,42.12,60200.0,39.4057,39.49,39.387,39.4619,60200.0
2014-08-01 12:30:00,42.12,42.19,42.06,42.17,48100.0,39.4619,39.5275,39.4057,39.5088,48100.0
2014-08-01 13:00:00,42.18,42.34,42.07,42.34,63800.0,39.5181,39.668,39.4151,39.668,63800.0
2014-08-01 13:30:00,42.35,42.35,42.24,42.29,63700.0,39.6774,39.6774,39.5743,39.6212,63700.0
2014-08-01 14:00:00,42.3,42.38,42.25,42.31,49700.0,39.6306,39.7055,39.5837,39.6399,49700.0
2014-08-01 14:30:00,42.31,42.39,42.31,42.35,60200.0,39.6399,39.7149,39.6399,39.6774,60200.0
2014-08-01 15:00:00,42.36,42.41,42.32,42.33,106900.0,39.6868,39.7336,39.6493,39.6587,106900.0
2014-08-01 15:30:00,42.33,42.39,42.23,42.25,219900.0,39.6587,39.7149,39.565,39.5837,219900.0
2014-08-04 09:30:00,42.1,42.48,41.89,42.03,210900.0,39.4432,39.7992,39.2464,39.3776,210900.0
2014-08-04 10:00:00,42.01,42.17,41.99,42.06,66200.0,39.3589,39.5088,39.3401,39.4057,66200.0
2014-08-04 10:30:00,42.08,42.12,41.99,42.02,53700.0,39.4244,39.4619,39.3401,39.3682,53700.0
2014-08-04 11:00:00,42.02,42.11,42.0,42.01,63300.0,39.3682,39.4525,39.3495,39.3589,63300.0
2014-08-04 11:30:00,42.02,42.07,41.96,42.05,57900.0,39.3682,39.4151,39.312,39.3963,57900.0
2014-08-04 12:00:00,42.05,42.08,42.0,42.02,81000.0,39.3963,39.4244,39.3495,39.3682,81000.0
2014-08-04 12:30:00,42.02,42.03,41.99,42.0,45200.0,39.3682,39.3776,39.3401,39.3495,45200.0
2014-08-04 13:00:00,42.01,42.02,41.95,42.01,56100.0,39.3589,39.3682,39.3026,39.3589,56100.0
2014-08-04 13:30:00,42.01,42.27,42.0,42.24,71300.0,39.3589,39.6024,39.3495,39.5743,71300.0
2014-08-04 14:00:00,42.25,42.27,42.14,42.17,87400.0,39.5837,39.6024,39.4806,39.5088,87400.0
2014-08-04 14:30:00,42.17,42.36,42.17,42.34,47500.0,39.5088,39.6868,39.5088,39.668,47500.0
2014-08-04 15:00:00,42.34,42.42,42.33,42.4,72700.0,39.668,39.743,39.6587,39.7242,72700.0
2014-08-04 15:30:00,42.4,42.46,42.29,42.3,307500.0,39.7242,39.7805,39.6212,39.6306,307500.0
2014-08-05 09:30:00,42.25,42.51,42.15,42.36,97400.0,39.5837,39.8273,39.49,39.6868,97400.0
2014-08-05 10:00:00,42.37,42.53,42.28,42.53,107400.0,39.6961,39.846,39.6118,39.846,107400.0
2014-08-05 10:30:00,42.53,42.59,42.4,42.41,64200.0,39.846,39.9023,39.7242,39.7336,64200.0
2014-08-05 11:00:00,42.4,42.63,42.4,42.45,106500.0,39.7242,39.9397,39.7242,39.7711,106500.0
2014-08-05 11:30:00,42.45,42.46,42.25,42.26,64300.0,39.7711,39.7805,39.5837,39.5931,64300.0
2014-08-05 12:00:00,42.26,42.3,42.18,42.25,61500.0,39.5931,39.6306,39.5181,39.5837,61500.0
2014-08-05 12:30:00,42.24,42.29,42.19,42.29,64900.0,39.5743,39.6212,39.5275,39.6212,64900.0
2014-08-05 13:00:00,42.28,42.37,42.25,42.35,61500.0,39.6118,39.6961,39.5837,39.6774,61500.0
2014-08-05 13:30:00,42.35,42.35,42.02,42.05,103000.0,39.6774,39.6774,39.3682,39.3963,103000.0
2014-08-05 14:00:00,42.05,42.28,41.97,42.28,118900.0,39.3963,39.6118,39.3214,39.6118,118900.0
2014-08-05 14:30:00,42.27,42.3,42.14,42.16,77100.0,39.6024,39.6306,39.4806,39.4994,77100.0
2014-08-05 15:00:00,42.15,42.18,42.05,42.12,115100.0,39.49,39.5181,39.3963,39.4619,115100.0
2014-08-05 15:30:00,42.12,42.26,42.1,42.12,265800.0,39.4619,39.5931,39.4432,39.4619,265800.0
2014-08-06 09:30:00,42.04,42.36,42.02,42.23,64900.0,39.387,39.6868,39.3682,39.565,64900.0
2014-08-06 10:00:00,42.26,42.43,42.23,42.43,39000.0,39.5931,39.7523,39.565,39.7523,39000.0
2014-08-06 10:30:00,42.44,42.51,42.33,42.49,54800.0,39.7617,39.8273,39.6587,39.8086,54800.0
2014-08-06 11:00:00,42.49,42.51,42.38,42.38,35600.0,39.8086,39.8273,39.7055,39.7055,35600.0
2014-08-06 11:30:00,42.39,42.46,42.39,42.42,34100.0,39.7149,39.7805,39.7149,39.743,34100.0
2014-08-06 12:00:00,42.42,42.44,42.33,42.38,34300.0,39.743,39.7617,39.6587,39.7055,34300.0
2014-08-06 12:30:00,42.39,42.45,42.31,42.31,24400.0,39.7149,39.7711,39.6399,39.6399,24400.0
2014-08-06 13:00:00,42.32,42.36,42.29,42.29,40600.0,39.6493,39.6868,39.6212,39.6212,40600.0
2014-08-06 13:30:00,42.29,42.29,42.17,42.18,86500.0,39.6212,39.6212,39.5088,39.5181,86500.0
2014-08-06 14:00:00,42.17,42.22,42.13,42.16,57800.0,39.5088,39.5556,39.4713,39.4994,57800.0
2014-08-06 14:30:00,42.16,42.19,42.07,42.16,121000.0,39.4994,39.5275,39.4151,39.4994,121000.0
2014-08-06 15:00:00,42.16,42.19,42.11,42.14,81200.0,39.4994,39.5275,39.4525,39.4806,81200.0
2014-08-06 15:30:00,42.13,42.15,42.07,42.13,186700.0,39.4713,39.49,39.4151,39.4713,186700.0
2014-08-07 09:30:00,42.26,42.44,42.21,42.26,56900.0,39.5931,39.7617,39.5462,39.5931,56900.0
2014-08-07 10:00:00,42.26,42.3,42.15,42.15,47900.0,39.5931,39.6306,39.49,39.49,47900.0
2014-08-07 10:30:00,42.15,42.23,41.98,42.04,38800.0,39.49,39.565,39.3307,39.387,38800.0
2014-08-07 11:00:00,42.03,42.03,41.85,41.88,72800.0,39.3776,39.3776,39.209,39.2371,72800.0
2014-08-07 11:30:00,41.87,41.92,41.79,41.86,70200.0,39.2277,39.2745,39.1527,39.2183,70200.0
2014-08-07 12:00:00,41.85,41.9,41.75,41.82,68400.0,39.209,39.2558,39.1153,39.1808,68400.0
2014-08-07 12:30:00,41.81,41.84,41.69,41.8,33700.0,39.1715,39.1996,39.059,39.1621,33700.0
2014-08-07 13:00:00,41.8,41.91,41.8,41.87,26100.0,39.1621,39.2652,39.1621,39.2277,26100.0
2014-08-07 13:30:00,41.87,41.94,41.86,41.91,26000.0,39.2277,39.2933,39.2183,39.2652,26000.0
2014-08-07 14:00:00,41.91,41.91,41.8,41.83,37300.0,39.2652,39.2652,39.1621,39.1902,37300.0
2014-08-07 14:30:00,41.83,41.83,41.69,41.7,39000.0,39.1902,39.1902,39.059,39.0684,39000.0
2014-08-07 15:00:00,41.69,41.75,41.64,41.68,86600.0,39.059,39.1153,39.0122,39.0497,86600.0
2014-08-07 15:30:00,41.68,41.77,41.64,41.72,200600.0,39.0497,39.134,39.0122,39.0872,200600.0
2014-08-08 09:30:00,41.72,41.86,41.62,41.65,70300.0,39.0872,39.2183,38.9935,39.0216,70300.0
2014-08-08 10:00:00,41.65,41.72,41.59,41.64,47700.0,39.0216,39.0872,38.9654,39.0122,47700.0
2014-08-08 10:30:00,41.61,41.81,41.57,41.76,60000.0,38.9841,39.1715,38.9466,39.1246,60000.0
2014-08-08 11:00:00,41.75,41.9,41.73,41.88,26700.0,39.1153,39.2558,39.0965,39.2371,26700.0
2014-08-08 11:30:00,41.89,41.9,41.76,41.85,43500.0,39.2464,39.2558,39.1246,39.209,43500.0
2014-08-08 12:00:00,41.84,41.85,41.73,41.75,26000.0,39.1996,39.209,39.0965,39.1153,26000.0
2014-08-08 12:30:00,41.75,41.78,41.7,41.7,27000.0,39.1153,39.1434,39.0684,39.0684,27000.0
2014-08-08 13:00:00,41.7,41.98,41.7,41.95,43600.0,39.0684,39.3307,39.0684,39.3026,43600.0
2014-08-08 13:30:00,41.95,42.0,41.88,41.92,43000.0,39.3026,39.3495,39.2371,39.2745,43000.0
2014-08-08 14:00:00,41.92,41.98,41.9,41.93,39100.0,39.2745,39.3307,39.2558,39.2839,39100.0
2014-08-08 14:30:00,41.93,41.98,41.91,41.93,32000.0,39.2839,39.3307,39.2652,39.2839,32000.0
2014-08-08 15:00:00,41.92,42.02,41.89,42.02,39200.0,39.2745,39.3682,39.2464,39.3682,39200.0
2014-08-08 15:30:00,42.02,42.11,41.98,42.09,177000.0,39.3682,39.4525,39.3307,39.4338,177000.0
2014-08-11 09:30:00,42.13,42.22,42.04,42.09,64700.0,39.4713,39.5556,39.387,39.4338,64700.0
2014-08-11 10:00:00,42.08,42.29,42.08,42.22,55200.0,39.4244,39.6212,39.4244,39.5556,55200.0
2014-08-11 10:30:00,42.22,42.32,42.21,42.29,55700.0,39.5556,39.6493,39.5462,39.6212,55700.0
2014-08-11 11:00:00,42.29,42.39,42.27,42.32,35400.0,39.6212,39.7149,39.6024,39.6493,35400.0
2014-08-11 11:30:00,42.33,42.36,42.29,42.3,26600.0,39.6587,39.6868,39.6212,39.6306,26600.0
2014-08-11 12:00:00,42.3,42.32,42.25,42.29,34600.0,39.6306,39.6493,39.5837,39.6212,34600.0
2014-08-11 12:30:00,42.29,42.37,42.29,42.32,38800.0,39.6212,39.6961,39.6212,39.6493,38800.0
2014-08-11 13:00:00,42.32,42.36,42.3,42.3,18100.0,39.6493,39.6868,39.6306,39.6306,18100.0
2014-08-11 13:30:00,42.31,42.33,42.21,42.21,37900.0,39.6399,39.6587,39.5462,39.5462,37900.0
2014-08-11 14:00:00,42.2,42.31,42.19,42.27,63900.0,39.5369,39.6399,39.5275,39.6024,63900.0
2014-08-11 14:30:00,42.27,42.27,42.17,42.18,55800.0,39.6024,39.6024,39.5088,39.5181,55800.0
2014-08-11 15:00:00,42.19,42.23,42.16,42.16,44800.0,39.5275,39.565,39.4994,39.4994,44800.0
2014-08-11 15:30:00,42.16,42.17,42.11,42.14,109600.0,39.4994,39.5088,39.4525,39.4806,109600.0
2014-08-12 09:30:00,42.15,42.22,42.09,42.14,92100.0,39.49,39.5556,39.4338,39.4806,92100.0
2014-08-12 10:00:00,42.15,42.17,42.06,42.12,117100.0,39.49,39.5088,39.4057,39.4619,117100.0
2014-08-12 10:30:00,42.12,42.16,42.04,42.09,213600.0,39.4619,39.4994,39.387,39.4338,213600.0
2014-08-12 11:00:00,42.08,42.08,42.0,42.03,64000.0,39.4244,39.4244,39.3495,39.3776,64000.0
2014-08-12 11:30:00,42.03,42.04,41.98,41.98,80100.0,39.3776,39.387,39.3307,39.3307,80100.0
2014-08-12 12:00:00,41.98,42.07,41.95,41.99,73000.0,39.3307,39.4151,39.3026,39.3401,73000.0
2014-08-12 12:30:00,41.99,42.1,41.99,42.04,48000.0,39.3401,39.4432,39.3401,39.387,48000.0
2014-08-12 13:00:00,42.05,42.06,42.01,42.02,77300.0,39.3963,39.4057,39.3589,39.3682,77300.0
2014-08-12 13:30:00,42.03,42.03,41.91,41.99,73900.0,39.3776,39.3776,39.2652,39.3401,73900.0
2014-08-12 14:00:00,42.0,42.01,41.89,41.91,49600.0,39.3495,39.3589,39.2464,39.2652,49600.0
2014-08-12 14:30:00,41.91,41.96,41.88,41.92,60700.0,39.2652,39.312,39.2371,39.2745,60700.0
2014-08-12 15:00:00,41.92,41.94,41.89,41.89,120900.0,39.2745,39.2933,39.2464,39.2464,120900.0
2014-08-12 15:30:00,41.89,42.0,41.88,41.93,304500.0,39.2464,39.3495,39.2371,39.2839,304500.0
2014-08-13 09:30:00,42.16,42.33,42.1,42.1,55300.0,39.4994,39.6587,39.4432,39.4432,55300.0
2014-08-13 10:00:00,42.1,42.17,42.01,42.05,61600.0,39.4432,39.5088,39.3589,39.3963,61600.0
2014-08-13 10:30:00,42.08,42.11,42.03,42.05,37400.0,39.4244,39.4525,39.3776,39.3963,37400.0
2014-08-13 11:00:00,42.06,42.2,42.06,42.18,45500.0,39.4057,39.5369,39.4057,39.5181,45500.0
2014-08-13 11:30:00,42.18,42.23,42.15,42.16,28900.0,39.5181,39.565,39.49,39.4994,28900.0
2014-08-13 12:00:00,42.16,42.17,42.1,42.15,30700.0,39.4994,39.5088,39.4432,39.49,30700.0
2014-08-13 12:30:00,42.14,42.17,42.11,42.16,22700.0,39.4806,39.5088,39.4525,39.4994,22700.0
2014-08-13 13:00:00,42.15,42.17,42.14,42.14,26900.0,39.49,39.5088,39.4806,39.4806,26900.0
2014-08-13 13:30:00,42.14,42.16,42.11,42.15,50800.0,39.4806,39.4994,39.4525,39.49,50800.0
2014-08-13 14:00:00,42.15,42.16,42.08,42.12,44700.0,39.49,39.4994,39.4244,39.4619,44700.0
2014-08-13 14:30:00,42.13,42.14,42.09,42.09,23300.0,39.4713,39.4806,39.4338,39.4338,23300.0
2014-08-13 15:00:00,42.09,42.13,42.09,42.1,88400.0,39.4338,39.4713,39.4338,39.4432,88400.0
2014-08-13 15:30:00,42.09,42.13,42.06,42.12,251300.0,39.4338,39.4713,39.4057,39.4619,251300.0
2014-08-14 09:30:00,42.11,42.4,42.11,42.37,56000.0,39.4525,39.7242,39.4525,39.6961,56000.0
2014-08-14 10:00:00,42.37,42.37,42.25,42.33,49800.0,39.6961,39.6961,39.5837,39.6587,49800.0
2014-08-14 10:30:00,42.33,42.39,42.29,42.29,31300.0,39.6587,39.7149,39.6212,39.6212,31300.0
2014-08-14 11:00:00,42.29,42.36,42.29,42.33,42900.0,39.6212,39.6868,39.6212,39.6587,42900.0
2014-08-14 11:30:00,42.34,42.35,42.3,42.32,21300.0,39.668,39.6774,39.6306,39.6493,21300.0
2014-08-14 12:00:00,42.32,42.36,42.3,42.34,45200.0,39.6493,39.6868,39.6306,39.668,45200.0
2014-08-14 12:30:00,42.35,42.36,42.32,42.34,17200.0,39.6774,39.6868,39.6493,39.668,17200.0
2014-08-14 13:00:00,42.35,42.36,42.31,42.33,34100.0,39.6774,39.6868,39.6399,39.6587,34100.0
2014-08-14 13:30:00,42.34,42.34,42.26,42.29,34400.0,39.668,39.668,39.5931,39.6212,34400.0
2014-08-14 14:00:00,42.29,42.32,42.29,42.3,73300.0,39.6212,39.6493,39.6212,39.6306,73300.0
2014-08-14 14:30:00,42.3,42.33,42.3,42.32,21800.0,39.6306,39.6587,39.6306,39.6493,21800.0
2014-08-14 15:00:00,42.31,42.32,42.27,42.29,83100.0,39.6399,39.6493,39.6024,39.6212,83100.0
2014-08-14 15:30:00,42.29,42.33,42.27,42.3,272700.0,39.6212,39.6587,39.6024,39.6306,272700.0
2014-08-15 09:30:00,42.5,42.54,42.36,42.39,142400.0,39.8179,39.8554,39.6868,39.7149,142400.0
2014-08-15 10:00:00,42.4,42.4,42.29,42.39,117900.0,39.7242,39.7242,39.6212,39.7149,117900.0
2014-08-15 10:30:00,42.4,42.42,41.99,42.13,73600.0,39.7242,39.743,39.3401,39.4713,73600.0
2014-08-15 11:00:00,42.12,42.24,42.05,42.1,54200.0,39.4619,39.5743,39.3963,39.4432,54200.0
2014-08-15 11:30:00,42.11,42.18,41.92,42.0,59300.0,39.4525,39.5181,39.2745,39.3495,59300.0
2014-08-15 12:00:00,41.99,42.09,41.94,42.09,42600.0,39.3401,39.4338,39.2933,39.4338,42600.0
2014-08-15 12:30:00,42.09,42.1,42.02,42.04,31800.0,39.4338,39.4432,39.3682,39.387,31800.0
2014-08-15 13:00:00,42.03,42.08,41.99,42.08,34600.0,39.3776,39.4244,39.3401,39.4244,34600.0
2014-08-15 13:30:00,42.08,42.08,42.0,42.01,31500.0,39.4244,39.4244,39.3495,39.3589,31500.0
2014-08-15 14:00:00,42.01,42.15,42.0,42.15,42900.0,39.3589,39.49,39.3495,39.49,42900.0
2014-08-15 14:30:00,42.15,42.21,42.12,42.17,45200.0,39.49,39.5462,39.4619,39.5088,45200.0
2014-08-15 15:00:00,42.18,42.23,42.17,42.19,55800.0,39.5181,39.565,39.5088,39.5275,55800.0
2014-08-15 15:30:00,42.19,42.27,42.18,42.23,173400.0,39.5275,39.6024,39.5181,39.565,173400.0
2014-08-18 09:30:00,42.39,42.41,42.19,42.27,129000.0,39.7149,39.7336,39.5275,39.6024,129000.0
2014-08-18 10:00:00,42.27,42.27,42.22,42.25,58200.0,39.6024,39.6024,39.5556,39.5837,58200.0
2014-08-18 10:30:00,42.25,42.28,42.23,42.26,124500.0,39.5837,39.6118,39.565,39.5931,124500.0
2014-08-18 11:00:00,42.26,42.29,42.25,42.26,59400.0,39.5931,39.6212,39.5837,39.5931,59400.0
2014-08-18 11:30:00,42.26,42.29,42.25,42.26,36100.0,39.5931,39.6212,39.5837,39.5931,36100.0
2014-08-18 12:00:00,42.26,42.27,42.24,42.25,30400.0,39.5931,39.6024,39.5743,39.5837,30400.0
2014-08-18 12:30:00,42.25,42.27,42.22,42.22,32900.0,39.5837,39.6024,39.5556,39.5556,32900.0
2014-08-18 13:00:00,42.22,42.23,42.19,42.19,39900.0,39.5556,39.565,39.5275,39.5275,39900.0
2014-08-18 13:30:00,42.19,42.2,42.11,42.12,81300.0,39.5275,39.5369,39.4525,39.4619,81300.0
2014-08-18 14:00:00,42.12,42.14,42.04,42.05,185000.0,39.4619,39.4806,39.387,39.3963,185000.0
2014-08-18 14:30:00,42.05,42.13,42.0,42.07,120800.0,39.3963,39.4713,39.3495,39.4151,120800.0
2014-08-18 15:00:00,42.07,42.15,42.06,42.13,112800.0,39.4151,39.49,39.4057,39.4713,112800.0
2014-08-18 15:30:00,42.12,42.19,42.11,42.18,237700.0,39.4619,39.5275,39.4525,39.5181,237700.0
2014-08-19 09:30:00,42.19,42.27,42.07,42.22,89100.0,39.5275,39.6024,39.4151,39.5556,89100.0
2014-08-19 10:00:00,42.22,42.34,42.2,42.27,125900.0,39.5556,39.668,39.5369,39.6024,125900.0
2014-08-19 10:30:00,42.26,42.41,42.26,42.39,86400.0,39.5931,39.7336,39.5931,39.7149,86400.0
2014-08-19 11:00:00,42.38,42.43,42.38,42.4,41700.0,39.7055,39.7523,39.7055,39.7242,41700.0
2014-08-19 11:30:00,42.41,42.41,42.33,42.4,61600.0,39.7336,39.7336,39.6587,39.7242,61600.0
2014-08-19 12:00:00,42.4,42.46,42.38,42.45,70900.0,39.7242,39.7805,39.7055,39.7711,70900.0
2014-08-19 12:30:00,42.45,42.47,42.42,42.46,41400.0,39.7711,39.7898,39.743,39.7805,41400.0
2014-08-19 13:00:00,42.47,42.48,42.45,42.46,55000.0,39.7898,39.7992,39.7711,39.7805,55000.0
2014-08-19 13:30:00,42.47,42.47,42.34,42.34,59100.0,39.7898,39.7898,39.668,39.668,59100.0
2014-08-19 14:00:00,42.35,42.38,42.33,42.35,49100.0,39.6774,39.7055,39.6587,39.6774,49100.0
2014-08-19 14:30:00,42.34,42.4,42.33,42.35,54200.0,39.668,39.7242,39.6587,39.6774,54200.0
2014-08-19 15:00:00,42.34,42.36,42.31,42.32,43200.0,39.668,39.6868,39.6399,39.6493,43200.0
2014-08-19 15:30:00,42.32,42.32,42.27,42.3,254400.0,39.6493,39.6493,39.6024,39.6306,254400.0
2014-08-20 09:30:00,42.33,42.38,42.18,42.35,57900.0,39.6587,39.7055,39.5181,39.6774,57900.0
2014-08-20 10:00:00,42.35,42.45,42.35,42.39,61600.0,39.6774,39.7711,39.6774,39.7149,61600.0
2014-08-20 10:30:00,42.4,42.47,42.36,42.43,40900.0,39.7242,39.7898,39.6868,39.7523,40900.0
2014-08-20 11:00:00,42.43,42.51,42.41,42.48,54100.0,39.7523,39.8273,39.7336,39.7992,54100.0
2014-08-20 11:30:00,42.49,42.55,42.48,42.54,36500.0,39.8086,39.8648,39.7992,39.8554,36500.0
2014-08-20 12:00:00,42.54,42.69,42.54,42.67,65100.0,39.8554,39.9959,39.8554,39.9772,65100.0
2014-08-20 12:30:00,42.67,42.67,42.6,42.61,14600.0,39.9772,39.9772,39.9116,39.921,14600.0
2014-08-20 13:00:00,42.62,42.69,42.61,42.64,20400.0,39.9304,39.9959,39.921,39.9491,20400.0
2014-08-20 13:30:00,42.64,42.66,42.61,42.62,22600.0,39.9491,39.9678,39.921,39.9304,22600.0
2014-08-20 14:00:00,42.62,42.62,42.49,42.59,62100.0,39.9304,39.9304,39.8086,39.9023,62100.0
2014-08-20 14:30:00,42.6,42.69,42.59,42.66,37600.0,39.9116,39.9959,39.9023,39.9678,37600.0
2014-08-20 15:00:00,42.66,42.69,42.64,42.69,56400.0,39.9678,39.9959,39.9491,39.9959,56400.0
2014-08-20 15:30:00,42.69,42.77,42.67,42.7,171300.0,39.9959,40.0709,39.9772,40.0053,171300.0
2014-08-21 09:30:00,42.78,42.89,42.69,42.77,45600.0,40.0803,40.1833,39.9959,40.0709,45600.0
2014-08-21 10:00:00,42.77,42.85,42.75,42.83,74100.0,40.0709,40.1458,40.0522,40.1271,74100.0
2014-08-21 10:30:00,42.83,43.0,42.82,42.98,53500.0,40.1271,40.2864,40.1177,40.2676,53500.0
2014-08-21 11:00:00,42.98,43.06,42.98,43.06,40200.0,40.2676,40.3426,40.2676,40.3426,40200.0
2014-08-21 11:30:00,43.05,43.09,43.04,43.08,39800.0,40.3332,40.3707,40.3239,40.3613,39800.0
2014-08-21 12:00:00,43.08,43.1,43.07,43.09,43500.0,40.3613,40.3801,40.352,40.3707,43500.0
2014-08-21 12:30:00,43.09,43.1,43.07,43.08,32300.0,40.3707,40.3801,40.352,40.3613,32300.0
2014-08-21 13:00:00,43.08,43.18,43.08,43.14,50000.0,40.3613,40.455,40.3613,40.4175,50000.0
2014-08-21 13:30:00,43.15,43.18,43.14,43.18,39300.0,40.4269,40.455,40.4175,40.455,39300.0
2014-08-21 14:00:00,43.18,43.21,43.15,43.2,37800.0,40.455,40.4831,40.4269,40.4738,37800.0
2014-08-21 14:30:00,43.2,43.24,43.19,43.21,42100.0,40.4738,40.5112,40.4644,40.4831,42100.0
2014-08-21 15:00:00,43.22,43.23,43.16,43.16,53000.0,40.4925,40.5019,40.4363,40.4363,53000.0
2014-08-21 15:30:00,43.16,43.19,43.15,43.17,136000.0,40.4363,40.4644,40.4269,40.4456,136000.0
2014-08-22 09:30:00,43.15,43.25,43.03,43.22,102900.0,40.4269,40.5206,40.3145,40.4925,102900.0
2014-08-22 10:00:00,43.23,43.27,43.17,43.2,71700.0,40.5019,40.5393,40.4456,40.4738,71700.0
2014-08-22 10:30:00,43.2,43.23,43.12,43.13,86000.0,40.4738,40.5019,40.3988,40.4082,86000.0
2014-08-22 11:00:00,43.12,43.2,43.08,43.18,66700.0,40.3988,40.4738,40.3613,40.455,66700.0
2014-08-22 11:30:00,43.19,43.19,43.13,43.15,37600.0,40.4644,40.4644,40.4082,40.4269,37600.0
2014-08-22 12:00:00,43.16,43.18,43.14,43.16,38100.0,40.4363,40.455,40.4175,40.4363,38100.0
2014-08-22 12:30:00,43.17,43.2,43.16,43.16,34300.0,40.4456,40.4738,40.4363,40.4363,34300.0
2014-08-22 13:00:00,43.17,43.21,43.16,43.2,31300.0,40.4456,40.4831,40.4363,40.4738,31300.0
2014-08-22 13:30:00,43.21,43.21,43.15,43.15,40200.0,40.4831,40.4831,40.4269,40.4269,40200.0
2014-08-22 14:00:00,43.15,43.16,43.13,43.14,44600.0,40.4269,40.4363,40.4082,40.4175,44600.0
2014-08-22 14:30:00,43.14,43.19,43.14,43.16,115600.0,40.4175,40.4644,40.4175,40.4363,115600.0
2014-08-22 15:00:00,43.16,43.18,43.15,43.15,92400.0,40.4363,40.455,40.4269,40.4269,92400.0
2014-08-22 15:30:00,43.16,43.19,43.05,43.06,367500.0,40.4363,40.4644,40.3332,40.3426,367500.0
2014-08-25 09:30:00,43.28,43.3,43.08,43.28,49400.0,40.5487,40.5674,40.3613,40.5487,49400.0
2014-08-25 10:00:00,43.27,43.36,43.27,43.33,48100.0,40.5393,40.6237,40.5393,40.5956,48100.0
2014-08-25 10:30:00,43.33,43.38,43.3,43.37,46900.0,40.5956,40.6424,40.5674,40.633,46900.0
2014-08-25 11:00:00,43.36,43.43,43.36,43.43,37200.0,40.6237,40.6892,40.6237,40.6892,37200.0
2014-08-25 11:30:00,43.43,43.49,43.43,43.46,35200.0,40.6892,40.7455,40.6892,40.7173,35200.0
2014-08-25 12:00:00,43.46,43.47,43.42,43.43,46300.0,40.7173,40.7267,40.6799,40.6892,46300.0
2014-08-25 12:30:00,43.44,43.49,43.42,43.47,41000.0,40.6986,40.7455,40.6799,40.7267,41000.0
2014-08-25 13:00:00,43.46,43.52,43.44,43.48,62000.0,40.7173,40.7736,40.6986,40.7361,62000.0
2014-08-25 13:30:00,43.49,43.52,43.47,43.5,38300.0,40.7455,40.7736,40.7267,40.7548,38300.0
2014-08-25 14:00:00,43.5,43.53,43.49,43.51,41700.0,40.7548,40.7829,40.7455,40.7642,41700.0
2014-08-25 14:30:00,43.51,43.56,43.51,43.55,62900.0,40.7642,40.811,40.7642,40.8017,62900.0
2014-08-25 15:00:00,43.56,43.56,43.48,43.49,79300.0,40.811,40.811,40.7361,40.7455,79300.0
2014-08-25 15:30:00,43.48,43.57,43.48,43.57,247300.0,40.7361,40.8204,40.7361,40.8204,247300.0
2014-08-26 09:30:00,43.6,43.64,43.53,43.56,94000.0,40.8485,40.886,40.7829,40.811,94000.0
2014-08-26 10:00:00,43.56,43.63,43.55,43.61,76500.0,40.811,40.8766,40.8017,40.8579,76500.0
2014-08-26 10:30:00,43.62,43.64,43.54,43.61,43900.0,40.8673,40.886,40.7923,40.8579,43900.0
2014-08-26 11:00:00,43.62,43.63,43.56,43.58,57400.0,40.8673,40.8766,40.811,40.8298,57400.0
2014-08-26 11:30:00,43.58,43.64,43.56,43.64,65400.0,40.8298,40.886,40.811,40.886,65400.0
2014-08-26 12:00:00,43.63,43.69,43.63,43.68,74100.0,40.8766,40.9328,40.8766,40.9235,74100.0
2014-08-26 12:30:00,43.68,43.69,43.62,43.63,28300.0,40.9235,40.9328,40.8673,40.8766,28300.0
2014-08-26 13:00:00,43.64,43.66,43.61,43.65,22600.0,40.886,40.9047,40.8579,40.8954,22600.0
2014-08-26 13:30:00,43.65,43.65,43.6,43.64,53200.0,40.8954,40.8954,40.8485,40.886,53200.0
2014-08-26 14:00:00,43.65,43.67,43.64,43.66,40800.0,40.8954,40.9141,40.886,40.9047,40800.0
2014-08-26 14:30:00,43.67,43.69,43.66,43.69,87900.0,40.9141,40.9328,40.9047,40.9328,87900.0
2014-08-26 15:00:00,43.68,43.69,43.65,43.68,130500.0,40.9235,40.9328,40.8954,40.9235,130500.0
2014-08-26 15:30:00,43.68,43.71,43.66,43.69,391100.0,40.9235,40.9516,40.9047,40.9328,391100.0
2014-08-27 09:30:00,43.61,43.71,43.51,43.56,46400.0,40.9165,41.0103,40.8226,40.8696,46400.0
2014-08-27 10:00:00,43.56,43.56,43.51,43.54,101700.0,40.8696,40.8696,40.8226,40.8508,101700.0
2014-08-27 10:30:00,43.54,43.55,43.51,43.52,86600.0,40.8508,40.8602,40.8226,40.832,86600.0
2014-08-27 11:00:00,43.53,43.59,43.53,43.55,35700.0,40.8414,40.8977,40.8414,40.8602,35700.0
2014-08-27 11:30:00,43.54,43.56,43.52,43.54,45400.0,40.8508,40.8696,40.832,40.8508,45400.0
2014-08-27 12:00:00,43.53,43.55,43.52,43.52,36600.0,40.8414,40.8602,40.832,40.832,36600.0
2014-08-27 12:30:00,43.52,43.55,43.52,43.52,17100.0,40.832,40.8602,40.832,40.832,17100.0
2014-08-27 13:00:00,43.52,43.57,43.52,43.57,37500.0,40.832,40.8789,40.832,40.8789,37500.0
2014-08-27 13:30:00,43.56,43.59,43.56,43.57,38900.0,40.8696,40.8977,40.8696,40.8789,38900.0
2014-08-27 14:00:00,43.57,43.59,43.55,43.58,41000.0,40.8789,40.8977,40.8602,40.8883,41000.0
2014-08-27 14:30:00,43.59,43.59,43.53,43.54,79500.0,40.8977,40.8977,40.8414,40.8508,79500.0
2014-08-27 15:00:00,43.55,43.56,43.53,43.55,68800.0,40.8602,40.8696,40.8414,40.8602,68800.0
2014-08-27 15:30:00,43.54,43.72,43.51,43.58,370700.0,40.8508,41.0197,40.8226,40.8883,370700.0
2014-08-28 09:30:00,43.37,43.49,43.33,43.46,78000.0,40.6913,40.8039,40.6538,40.7757,78000.0
2014-08-28 10:00:00,43.46,43.5,43.4,43.46,62500.0,40.7757,40.8133,40.7194,40.7757,62500.0
2014-08-28 10:30:00,43.45,43.48,43.44,43.46,30600.0,40.7663,40.7945,40.757,40.7757,30600.0
2014-08-28 11:00:00,43.46,43.54,43.46,43.54,38400.0,40.7757,40.8508,40.7757,40.8508,38400.0
2014-08-28 11:30:00,43.54,43.58,43.53,43.57,25600.0,40.8508,40.8883,40.8414,40.8789,25600.0
2014-08-28 12:00:00,43.56,43.64,43.56,43.62,31600.0,40.8696,40.9446,40.8696,40.9258,31600.0
2014-08-28 12:30:00,43.62,43.63,43.59,43.61,20800.0,40.9258,40.9352,40.8977,40.9165,20800.0
2014-08-28 13:00:00,43.61,43.64,43.6,43.63,36800.0,40.9165,40.9446,40.9071,40.9352,36800.0
2014-08-28 13:30:00,43.64,43.66,43.61,43.66,35500.0,40.9446,40.9634,40.9165,40.9634,35500.0
2014-08-28 14:00:00,43.65,43.68,43.65,43.68,59800.0,40.954,40.9821,40.954,40.9821,59800.0
2014-08-28 14:30:00,43.67,43.69,43.66,43.67,57700.0,40.9728,40.9915,40.9634,40.9728,57700.0
2014-08-28 15:00:00,43.68,43.68,43.62,43.63,92300.0,40.9821,40.9821,40.9258,40.9352,92300.0
2014-08-28 15:30:00,43.64,43.67,43.53,43.56,192400.0,40.9446,40.9728,40.8414,40.8696,192400.0
2014-08-29 09:30:00,43.65,43.65,43.46,43.54,51700.0,40.954,40.954,40.7757,40.8508,51700.0
2014-08-29 10:00:00,43.53,43.54,43.46,43.49,126500.0,40.8414,40.8508,40.7757,40.8039,126500.0
2014-08-29 10:30:00,43.5,43.51,43.48,43.5,69300.0,40.8133,40.8226,40.7945,40.8133,69300.0
2014-08-29 11:00:00,43.51,43.6,43.49,43.59,77000.0,40.8226,40.9071,40.8039,40.8977,77000.0
2014-08-29 11:30:00,43.59,43.66,43.58,43.65,48200.0,40.8977,40.9634,40.8883,40.954,48200.0
2014-08-29 12:00:00,43.66,43.71,43.65,43.67,29500.0,40.9634,41.0103,40.954,40.9728,29500.0
2014-08-29 12:30:00,43.67,43.7,43.64,43.69,22900.0,40.9728,41.0009,40.9446,40.9915,22900.0
2014-08-29 13:00:00,43.69,43.72,43.66,43.68,24700.0,40.9915,41.0197,40.9634,40.9821,24700.0
2014-08-29 13:30:00,43.68,43.7,43.65,43.66,19600.0,40.9821,41.0009,40.954,40.9634,19600.0
2014-08-29 14:00:00,43.66,43.69,43.64,43.68,53900.0,40.9634,40.9915,40.9446,40.9821,53900.0
2014-08-29 14:30:00,43.68,43.74,43.68,43.73,49900.0,40.9821,41.0384,40.9821,41.0291,49900.0
2014-08-29 15:00:00,43.72,43.75,43.68,43.69,45100.0,41.0197,41.0478,40.9821,40.9915,45100.0
2014-08-29 15:30:00,43.69,43.74,43.67,43.74,112300.0,40.9915,41.0384,40.9728,41.0384,112300.0
2014-09-02 09:30:00,43.81,43.82,43.55,43.71,54500.0,41.1041,41.1135,40.8602,41.0103,54500.0
2014-09-02 10:00:00,43.75,43.78,43.69,43.75,52800.0,41.0478,41.076,40.9915,41.0478,52800.0
2014-09-02 10:30:00,43.75,43.77,43.72,43.75,54100.0,41.0478,41.0666,41.0197,41.0478,54100.0
2014-09-02 11:00:00,43.75,43.75,43.64,43.64,96800.0,41.0478,41.0478,40.9446,40.9446,96800.0
2014-09-02 11:30:00,43.65,43.66,43.57,43.62,65800.0,40.954,40.9634,40.8789,40.9258,65800.0
2014-09-02 12:00:00,43.62,43.64,43.59,43.63,30300.0,40.9258,40.9446,40.8977,40.9352,30300.0
2014-09-02 12:30:00,43.63,43.63,43.53,43.54,60300.0,40.9352,40.9352,40.8414,40.8508,60300.0
2014-09-02 13:00:00,43.54,43.58,43.52,43.55,37800.0,40.8508,40.8883,40.832,40.8602,37800.0
2014-09-02 13:30:00,43.56,43.6,43.54,43.59,37300.0,40.8696,40.9071,40.8508,40.8977,37300.0
2014-09-02 14:00:00,43.59,43.62,43.58,43.6,37100.0,40.8977,40.9258,40.8883,40.9071,37100.0
2014-09-02 14:30:00,43.6,43.63,43.57,43.61,68500.0,40.9071,40.9352,40.8789,40.9165,68500.0
2014-09-02 15:00:00,43.61,43.61,43.57,43.6,36300.0,40.9165,40.9165,40.8789,40.9071,36300.0
2014-09-02 15:30:00,43.6,43.61,43.57,43.6,121000.0,40.9071,40.9165,40.8789,40.9071,121000.0
2014-09-03 09:30:00,43.83,43.89,43.71,43.75,38700.0,41.1229,41.1792,41.0103,41.0478,38700.0
2014-09-03 10:00:00,43.75,43.76,43.66,43.69,52200.0,41.0478,41.0572,40.9634,40.9915,52200.0
2014-09-03 10:30:00,43.69,43.73,43.66,43.69,45500.0,40.9915,41.0291,40.9634,40.9915,45500.0
2014-09-03 11:00:00,43.7,43.72,43.59,43.59,59200.0,41.0009,41.0197,40.8977,40.8977,59200.0
2014-09-03 11:30:00,43.59,43.64,43.57,43.6,28800.0,40.8977,40.9446,40.8789,40.9071,28800.0
2014-09-03 12:00:00,43.58,43.67,43.57,43.67,20500.0,40.8883,40.9728,40.8789,40.9728,20500.0
2014-09-03 12:30:00,43.68,43.71,43.65,43.67,45500.0,40.9821,41.0103,40.954,40.9728,45500.0
2014-09-03 13:00:00,43.66,43.71,43.66,43.7,32900.0,40.9634,41.0103,40.9634,41.0009,32900.0
2014-09-03 13:30:00,43.7,43.71,43.62,43.68,34600.0,41.0009,41.0103,40.9258,40.9821,34600.0
2014-09-03 14:00:00,43.67,43.68,43.61,43.61,34100.0,40.9728,40.9821,40.9165,40.9165,34100.0
2014-09-03 14:30:00,43.62,43.62,43.56,43.57,29200.0,40.9258,40.9258,40.8696,40.8789,29200.0
2014-09-03 15:00:00,43.57,43.57,43.5,43.54,71900.0,40.8789,40.8789,40.8133,40.8508,71900.0
2014-09-03 15:30:00,43.54,43.57,43.53,43.55,94500.0,40.8508,40.8789,40.8414,40.8602,94500.0
2014-09-04 09:30:00,43.54,43.67,43.43,43.59,77500.0,40.8508,40.9728,40.7476,40.8977,77500.0
2014-09-04 10:00:00,43.59,43.65,43.57,43.65,60300.0,40.8977,40.954,40.8789,40.954,60300.0
2014-09-04 10:30:00,43.65,43.68,43.56,43.6,108100.0,40.954,40.9821,40.8696,40.9071,108100.0
2014-09-04 11:00:00,43.6,43.62,43.57,43.59,68700.0,40.9071,40.9258,40.8789,40.8977,68700.0
2014-09-04 11:30:00,43.58,43.58,43.53,43.55,44600.0,40.8883,40.8883,40.8414,40.8602,44600.0
2014-09-04 12:00:00,43.56,43.56,43.51,43.53,36400.0,40.8696,40.8696,40.8226,40.8414,36400.0
2014-09-04 12:30:00,43.53,43.61,43.49,43.55,78800.0,40.8414,40.9165,40.8039,40.8602,78800.0
2014-09-04 13:00:00,43.55,43.55,43.48,43.48,47600.0,40.8602,40.8602,40.7945,40.7945,47600.0
2014-09-04 13:30:00,43.49,43.49,43.43,43.47,95000.0,40.8039,40.8039,40.7476,40.7851,95000.0
2014-09-04 14:00:00,43.47,43.51,43.45,43.46,69000.0,40.7851,40.8226,40.7663,40.7757,69000.0
2014-09-04 14:30:00,43.45,43.51,43.41,43.41,178800.0,40.7663,40.8226,40.7288,40.7288,178800.0
2014-09-04 15:00:00,43.41,43.41,43.36,43.39,110000.0,40.7288,40.7288,40.6819,40.7101,110000.0
2014-09-04 15:30:00,43.39,43.4,43.34,43.36,236000.0,40.7101,40.7194,40.6631,40.6819,236000.0
2014-09-05 09:30:00,43.29,43.45,43.19,43.3,100800.0,40.6162,40.7663,40.5224,40.6256,100800.0
2014-09-05 10:00:00,43.3,43.32,43.25,43.3,93600.0,40.6256,40.6444,40.5787,40.6256,93600.0
2014-09-05 10:30:00,43.3,43.34,43.25,43.3,77400.0,40.6256,40.6631,40.5787,40.6256,77400.0
2014-09-05 11:00:00,43.3,43.4,43.3,43.37,36400.0,40.6256,40.7194,40.6256,40.6913,36400.0
2014-09-05 11:30:00,43.37,43.38,43.32,43.34,30100.0,40.6913,40.7007,40.6444,40.6631,30100.0
2014-09-05 12:00:00,43.34,43.36,43.3,43.34,78100.0,40.6631,40.6819,40.6256,40.6631,78100.0
2014-09-05 12:30:00,43.34,43.4,43.34,43.38,28000.0,40.6631,40.7194,40.6631,40.7007,28000.0
2014-09-05 13:00:00,43.36,43.43,43.34,43.41,29200.0,40.6819,40.7476,40.6631,40.7288,29200.0
2014-09-05 13:30:00,43.41,43.41,43.37,43.38,22600.0,40.7288,40.7288,40.6913,40.7007,22600.0
2014-09-05 14:00:00,43.38,43.41,43.36,43.38,43600.0,40.7007,40.7288,40.6819,40.7007,43600.0
2014-09-05 14:30:00,43.38,43.4,43.34,43.36,49100.0,40.7007,40.7194,40.6631,40.6819,49100.0
2014-09-05 15:00:00,43.35,43.4,43.35,43.4,277500.0,40.6725,40.7194,40.6725,40.7194,277500.0
2014-09-05 15:30:00,43.4,43.46,43.38,43.44,161400.0,40.7194,40.7757,40.7007,40.757,161400.0
2014-09-08 09:30:00,43.42,43.46,43.3,43.3,69800.0,40.7382,40.7757,40.6256,40.6256,69800.0
2014-09-08 10:00:00,43.3,43.33,43.27,43.28,95200.0,40.6256,40.6538,40.5975,40.6068,95200.0
2014-09-08 10:30:00,43.29,43.35,43.25,43.35,121300.0,40.6162,40.6725,40.5787,40.6725,121300.0
2014-09-08 11:00:00,43.35,43.37,43.29,43.35,31000.0,40.6725,40.6913,40.6162,40.6725,31000.0
2014-09-08 11:30:00,43.35,43.38,43.27,43.27,32900.0,40.6725,40.7007,40.5975,40.5975,32900.0
2014-09-08 12:00:00,43.27,43.29,43.23,43.25,52600.0,40.5975,40.6162,40.5599,40.5787,52600.0
2014-09-08 12:30:00,43.25,43.25,43.21,43.21,26600.0,40.5787,40.5787,40.5412,40.5412,26600.0
2014-09-08 13:00:00,43.21,43.22,43.11,43.12,38000.0,40.5412,40.5506,40.4473,40.4567,38000.0
2014-09-08 13:30:00,43.11,43.12,43.04,43.06,35300.0,40.4473,40.4567,40.3817,40.4004,35300.0
2014-09-08 14:00:00,43.06,43.15,43.06,43.12,39100.0,40.4004,40.4849,40.4004,40.4567,39100.0
2014-09-08 14:30:00,43.13,43.18,43.13,43.17,32600.0,40.4661,40.513,40.4661,40.5036,32600.0
2014-09-08 15:00:00,43.18,43.2,43.16,43.16,94400.0,40.513,40.5318,40.4943,40.4943,94400.0
2014-09-08 15:30:00,43.17,43.17,43.09,43.1,226100.0,40.5036,40.5036,40.4286,40.438,226100.0
2014-09-09 09:30:00,43.0,43.1,42.83,42.85,82800.0,40.3441,40.438,40.1846,40.2034,82800.0
2014-09-09 10:00:00,42.84,42.91,42.77,42.83,53800.0,40.194,40.2597,40.1283,40.1846,53800.0
2014-09-09 10:30:00,42.84,42.91,42.77,42.91,34600.0,40.194,40.2597,40.1283,40.2597,34600.0
2014-09-09 11:00:00,42.92,43.01,42.91,43.0,28200.0,40.2691,40.3535,40.2597,40.3441,28200.0
2014-09-09 11:30:00,42.99,43.0,42.9,42.91,30800.0,40.3348,40.3441,40.2503,40.2597,30800.0
2014-09-09 12:00:00,42.91,42.91,42.84,42.89,32000.0,40.2597,40.2597,40.194,40.2409,32000.0
2014-09-09 12:30:00,42.9,42.9,42.78,42.79,19100.0,40.2503,40.2503,40.1377,40.1471,19100.0
2014-09-09 13:00:00,42.78,42.82,42.76,42.78,30400.0,40.1377,40.1753,40.119,40.1377,30400.0
2014-09-09 13:30:00,42.78,42.85,42.76,42.83,86800.0,40.1377,40.2034,40.119,40.1846,86800.0
2014-09-09 14:00:00,42.84,42.85,42.8,42.81,75900.0,40.194,40.2034,40.1565,40.1659,75900.0
2014-09-09 14:30:00,42.81,42.86,42.79,42.85,71300.0,40.1659,40.2128,40.1471,40.2034,71300.0
2014-09-09 15:00:00,42.84,42.86,42.73,42.75,85400.0,40.194,40.2128,40.0908,40.1096,85400.0
2014-09-09 15:30:00,42.76,42.83,42.76,42.83,167200.0,40.119,40.1846,40.119,40.1846,167200.0
2014-09-10 09:30:00,42.77,42.92,42.66,42.86,59400.0,40.1283,40.2691,40.0251,40.2128,59400.0
2014-09-10 10:00:00,42.85,42.89,42.78,42.86,33300.0,40.2034,40.2409,40.1377,40.2128,33300.0
2014-09-10 10:30:00,42.86,42.86,42.71,42.84,72800.0,40.2128,40.2128,40.0721,40.194,72800.0
2014-09-10 11:00:00,42.83,42.88,42.81,42.83,25500.0,40.1846,40.2316,40.1659,40.1846,25500.0
2014-09-10 11:30:00,42.85,42.85,42.79,42.82,53100.0,40.2034,40.2034,40.1471,40.1753,53100.0
2014-09-10 12:00:00,42.81,42.85,42.77,42.82,24400.0,40.1659,40.2034,40.1283,40.1753,24400.0
2014-09-10 12:30:00,42.82,42.84,42.76,42.76,32000.0,40.1753,40.194,40.119,40.119,32000.0
2014-09-10 13:00:00,42.76,42.85,42.75,42.77,51100.0,40.119,40.2034,40.1096,40.1283,51100.0
2014-09-10 13:30:00,42.78,42.84,42.78,42.8,60500.0,40.1377,40.194,40.1377,40.1565,60500.0
2014-09-10 14:00:00,42.8,42.82,42.77,42.8,38000.0,40.1565,40.1753,40.1283,40.1565,38000.0
2014-09-10 14:30:00,42.8,42.81,42.77,42.78,52100.0,40.1565,40.1659,40.1283,40.1377,52100.0
2014-09-10 15:00:00,42.79,42.81,42.76,42.76,88400.0,40.1471,40.1659,40.119,40.119,88400.0
2014-09-10 15:30:00,42.76,42.82,42.76,42.82,157100.0,40.119,40.1753,40.119,40.1753,157100.0
2014-09-11 09:30:00,42.6,42.82,42.6,42.82,83000.0,39.9688,40.1753,39.9688,40.1753,83000.0
2014-09-11 10:00:00,42.81,42.81,42.66,42.72,71700.0,40.1659,40.1659,40.0251,40.0814,71700.0
2014-09-11 10:30:00,42.72,42.73,42.63,42.73,52200.0,40.0814,40.0908,39.997,40.0908,52200.0
2014-09-11 11:00:00,42.74,42.78,42.72,42.74,82800.0,40.1002,40.1377,40.0814,40.1002,82800.0
2014-09-11 11:30:00,42.74,42.76,42.74,42.74,44900.0,40.1002,40.119,40.1002,40.1002,44900.0
2014-09-11 12:00:00,42.75,42.76,42.68,42.7,103800.0,40.1096,40.119,40.0439,40.0627,103800.0
2014-09-11 12:30:00,42.7,42.71,42.65,42.67,32000.0,40.0627,40.0721,40.0158,40.0345,32000.0
2014-09-11 13:00:00,42.67,42.7,42.59,42.62,32600.0,40.0345,40.0627,39.9595,39.9876,32600.0
2014-09-11 13:30:00,42.62,42.65,42.6,42.62,56800.0,39.9876,40.0158,39.9688,39.9876,56800.0
2014-09-11 14:00:00,42.62,42.69,42.62,42.67,75700.0,39.9876,40.0533,39.9876,40.0345,75700.0
2014-09-11 14:30:00,42.68,42.7,42.64,42.65,86400.0,40.0439,40.0627,40.0064,40.0158,86400.0
2014-09-11 15:00:00,42.64,42.66,42.59,42.59,95800.0,40.0064,40.0251,39.9595,39.9595,95800.0
2014-09-11 15:30:00,42.59,42.61,42.57,42.58,169300.0,39.9595,39.9782,39.9407,39.9501,169300.0
2014-09-12 09:30:00,42.51,42.55,42.4,42.42,62000.0,39.8844,39.9219,39.7812,39.8,62000.0
2014-09-12 10:00:00,42.43,42.52,42.33,42.51,72500.0,39.8093,39.8938,39.7155,39.8844,72500.0
2014-09-12 10:30:00,42.51,42.53,42.44,42.52,55000.0,39.8844,39.9032,39.8187,39.8938,55000.0
2014-09-12 11:00:00,42.52,42.54,42.37,42.39,59200.0,39.8938,39.9126,39.7531,39.7718,59200.0
2014-09-12 11:30:00,42.39,42.43,42.35,42.42,51700.0,39.7718,39.8093,39.7343,39.8,51700.0
2014-09-12 12:00:00,42.41,42.44,42.34,42.37,66100.0,39.7906,39.8187,39.7249,39.7531,66100.0
2014-09-12 12:30:00,42.38,42.4,42.32,42.4,50300.0,39.7624,39.7812,39.7061,39.7812,50300.0
2014-09-12 13:00:00,42.39,42.41,42.27,42.33,23000.0,39.7718,39.7906,39.6592,39.7155,23000.0
2014-09-12 13:30:00,42.33,42.34,42.26,42.31,21400.0,39.7155,39.7249,39.6498,39.6968,21400.0
2014-09-12 14:00:00,42.31,42.35,42.24,42.24,34900.0,39.6968,39.7343,39.6311,39.6311,34900.0
2014-09-12 14:30:00,42.25,42.29,42.23,42.24,120000.0,39.6405,39.678,39.6217,39.6311,120000.0
2014-09-12 15:00:00,42.24,42.4,42.23,42.38,146500.0,39.6311,39.7812,39.6217,39.7624,146500.0
2014-09-12 15:30:00,42.38,42.41,42.35,42.41,94100.0,39.7624,39.7906,39.7343,39.7906,94100.0
2014-09-15 09:30:00,42.35,42.35,42.18,42.21,228200.0,39.7343,39.7343,39.5748,39.6029,228200.0
2014-09-15 10:00:00,42.2,42.28,42.18,42.25,1238800.0,39.5936,39.6686,39.5748,39.6405,1238800.0
2014-09-15 10:30:00,42.26,42.29,42.19,42.22,594900.0,39.6498,39.678,39.5842,39.6123,594900.0
2014-09-15 11:00:00,42.22,42.3,42.19,42.23,170600.0,39.6123,39.6874,39.5842,39.6217,170600.0
2014-09-15 11:30:00,42.22,42.24,42.16,42.22,148700.0,39.6123,39.6311,39.556,39.6123,148700.0
2014-09-15 12:00:00,42.22,42.34,42.22,42.28,72900.0,39.6123,39.7249,39.6123,39.6686,72900.0
2014-09-15 12:30:00,42.28,42.31,42.28,42.29,66200.0,39.6686,39.6968,39.6686,39.678,66200.0
2014-09-15 13:00:00,42.29,42.32,42.29,42.29,43100.0,39.678,39.7061,39.678,39.678,43100.0
2014-09-15 13:30:00,42.3,42.31,42.24,42.25,43600.0,39.6874,39.6968,39.6311,39.6405,43600.0
2014-09-15 14:00:00,42.26,42.3,42.25,42.29,87900.0,39.6498,39.6874,39.6405,39.678,87900.0
2014-09-15 14:30:00,42.3,42.36,42.28,42.29,76200.0,39.6874,39.7437,39.6686,39.678,76200.0
2014-09-15 15:00:00,42.29,42.36,42.29,42.32,137300.0,39.678,39.7437,39.678,39.7061,137300.0
2014-09-15 15:30:00,42.32,42.44,42.31,42.43,262100.0,39.7061,39.8187,39.6968,39.8093,262100.0
2014-09-16 09:30:00,42.38,42.51,42.37,42.4,112900.0,39.7624,39.8844,39.7531,39.7812,112900.0
2014-09-16 10:00:00,42.4,42.42,42.34,42.34,99600.0,39.7812,39.8,39.7249,39.7249,99600.0
2014-09-16 10:30:00,42.35,42.37,42.28,42.29,54500.0,39.7343,39.7531,39.6686,39.678,54500.0
2014-09-16 11:00:00,42.29,42.35,42.26,42.35,55000.0,39.678,39.7343,39.6498,39.7343,55000.0
2014-09-16 11:30:00,42.35,42.49,42.34,42.46,96900.0,39.7343,39.8656,39.7249,39.8375,96900.0
2014-09-16 12:00:00,42.45,42.46,42.38,42.45,69500.0,39.8281,39.8375,39.7624,39.8281,69500.0
2014-09-16 12:30:00,42.45,42.46,42.4,42.4,58300.0,39.8281,39.8375,39.7812,39.7812,58300.0
2014-09-16 13:00:00,42.41,42.44,42.39,42.42,64800.0,39.7906,39.8187,39.7718,39.8,64800.0
2014-09-16 13:30:00,42.43,42.47,42.41,42.41,62300.0,39.8093,39.8469,39.7906,39.7906,62300.0
2014-09-16 14:00:00,42.41,42.44,42.41,42.43,45100.0,39.7906,39.8187,39.7906,39.8093,45100.0
2014-09-16 14:30:00,42.43,42.44,42.38,42.41,70200.0,39.8093,39.8187,39.7624,39.7906,70200.0
2014-09-16 15:00:00,42.41,42.44,42.4,42.4,95100.0,39.7906,39.8187,39.7812,39.7812,95100.0
2014-09-16 15:30:00,42.4,42.44,42.35,42.43,161200.0,39.7812,39.8187,39.7343,39.8093,161200.0
2014-09-17 09:30:00,42.45,42.56,42.4,42.5,78800.0,39.8281,39.9313,39.7812,39.875,78800.0
2014-09-17 10:00:00,42.51,42.54,42.45,42.51,60200.0,39.8844,39.9126,39.8281,39.8844,60200.0
2014-09-17 10:30:00,42.51,42.51,42.42,42.44,68000.0,39.8844,39.8844,39.8,39.8187,68000.0
2014-09-17 11:00:00,42.44,42.46,42.42,42.45,61100.0,39.8187,39.8375,39.8,39.8281,61100.0
2014-09-17 11:30:00,42.45,42.46,42.38,42.38,60800.0,39.8281,39.8375,39.7624,39.7624,60800.0
2014-09-17 12:00:00,42.38,42.43,42.38,42.4,58300.0,39.7624,39.8093,39.7624,39.7812,58300.0
2014-09-17 12:30:00,42.4,42.43,42.4,42.41,34200.0,39.7812,39.8093,39.7812,39.7906,34200.0
2014-09-17 13:00:00,42.41,42.42,42.32,42.32,51300.0,39.7906,39.8,39.7061,39.7061,51300.0
2014-09-17 13:30:00,42.33,42.39,42.32,42.39,54700.0,39.7155,39.7718,39.7061,39.7718,54700.0
2014-09-17 14:00:00,42.4,42.61,42.25,42.59,95800.0,39.7812,39.9782,39.6405,39.9595,95800.0
2014-09-17 14:30:00,42.59,42.59,42.45,42.54,86600.0,39.9595,39.9595,39.8281,39.9126,86600.0
2014-09-17 15:00:00,42.54,42.64,42.5,42.57,90900.0,39.9126,40.0064,39.875,39.9407,90900.0
2014-09-17 15:30:00,42.55,42.55,42.38,42.43,150200.0,39.9219,39.9219,39.7624,39.8093,150200.0
2014-09-18 09:30:00,42.5,42.76,42.45,42.74,74300.0,39.875,40.119,39.8281,40.1002,74300.0
2014-09-18 10:00:00,42.75,42.81,42.73,42.75,99600.0,40.1096,40.1659,40.0908,40.1096,99600.0
2014-09-18 10:30:00,42.75,42.94,42.75,42.84,82800.0,40.1096,40.2878,40.1096,40.194,82800.0
2014-09-18 11:00:00,42.84,42.87,42.81,42.83,52600.0,40.194,40.2222,40.1659,40.1846,52600.0
2014-09-18 11:30:00,42.83,42.88,42.76,42.77,53800.0,40.1846,40.2316,40.119,40.1283,53800.0
2014-09-18 12:00:00,42.77,42.91,42.77,42.9,75600.0,40.1283,40.2597,40.1283,40.2503,75600.0
2014-09-18 12:30:00,42.9,42.94,42.88,42.93,47100.0,40.2503,40.2878,40.2316,40.2785,47100.0
2014-09-18 13:00:00,42.94,42.94,42.9,42.92,29500.0,40.2878,40.2878,40.2503,40.2691,29500.0
2014-09-18 13:30:00,42.91,43.03,42.9,42.97,97500.0,40.2597,40.3723,40.2503,40.316,97500.0
2014-09-18 14:00:00,42.98,43.07,42.98,43.03,67000.0,40.3254,40.4098,40.3254,40.3723,67000.0
2014-09-18 14:30:00,43.03,43.07,43.02,43.02,47300.0,40.3723,40.4098,40.3629,40.3629,47300.0
2014-09-18 15:00:00,43.02,43.08,43.02,43.05,89700.0,40.3629,40.4192,40.3629,40.3911,89700.0
2014-09-18 15:30:00,43.05,43.14,43.02,43.02,236600.0,40.3911,40.4755,40.3629,40.3629,236600.0
2014-09-19 09:30:00,43.26,43.28,43.1,43.1,339800.0,40.5881,40.6068,40.438,40.438,339800.0
2014-09-19 10:00:00,43.1,43.16,43.06,43.07,113600.0,40.438,40.4943,40.4004,40.4098,113600.0
2014-09-19 10:30:00,43.07,43.07,43.01,43.01,41700.0,40.4098,40.4098,40.3535,40.3535,41700.0
2014-09-19 11:00:00,43.01,43.06,43.0,43.01,33200.0,40.3535,40.4004,40.3441,40.3535,33200.0
2014-09-19 11:30:00,43.01,43.01,42.96,42.98,35400.0,40.3535,40.3535,40.3066,40.3254,35400.0
2014-09-19 12:00:00,42.97,42.98,42.91,42.98,42000.0,40.316,40.3254,40.2597,40.3254,42000.0
2014-09-19 12:30:00,42.97,43.0,42.92,42.94,45800.0,40.316,40.3441,40.2691,40.2878,45800.0
2014-09-19 13:00:00,42.93,42.94,42.8,42.85,16500.0,40.2785,40.2878,40.1565,40.2034,16500.0
2014-09-19 13:30:00,42.85,42.87,42.81,42.81,29700.0,40.2034,40.2222,40.1659,40.1659,29700.0
2014-09-19 14:00:00,42.82,42.92,42.82,42.91,51500.0,40.1753,40.2691,40.1753,40.2597,51500.0
2014-09-19 14:30:00,42.91,42.97,42.87,42.95,88800.0,40.2597,40.316,40.2222,40.2972,88800.0
2014-09-19 15:00:00,42.95,42.98,42.93,42.93,121300.0,40.2972,40.3254,40.2785,40.2785,121300.0
2014-09-19 15:30:00,42.93,42.94,42.88,42.88,314700.0,40.2785,40.2878,40.2316,40.2316,314700.0
2014-09-22 09:30:00,42.74,42.84,42.61,42.75,72800.0,40.1002,40.194,39.9782,40.1096,72800.0
2014-09-22 10:00:00,42.75,42.84,42.73,42.73,43100.0,40.1096,40.194,40.0908,40.0908,43100.0
2014-09-22 10:30:00,42.73,42.73,42.57,42.6,33800.0,40.0908,40.0908,39.9407,39.9688,33800.0
2014-09-22 11:00:00,42.59,42.63,42.55,42.58,22600.0,39.9595,39.997,39.9219,39.9501,22600.0
2014-09-22 11:30:00,42.57,42.58,42.49,42.49,31700.0,39.9407,39.9501,39.8656,39.8656,31700.0
2014-09-22 12:00:00,42.5,42.59,42.48,42.59,56700.0,39.875,39.9595,39.8563,39.9595,56700.0
2014-09-22 12:30:00,42.58,42.64,42.58,42.62,40200.0,39.9501,40.0064,39.9501,39.9876,40200.0
2014-09-22 13:00:00,42.62,42.69,42.6,42.67,20300.0,39.9876,40.0533,39.9688,40.0345,20300.0
2014-09-22 13:30:00,42.67,42.69,42.61,42.62,29300.0,40.0345,40.0533,39.9782,39.9876,29300.0
2014-09-22 14:00:00,42.63,42.64,42.57,42.57,85400.0,39.997,40.0064,39.9407,39.9407,85400.0
2014-09-22 14:30:00,42.57,42.63,42.57,42.6,51800.0,39.9407,39.997,39.9407,39.9688,51800.0
2014-09-22 15:00:00,42.59,42.61,42.54,42.54,46500.0,39.9595,39.9782,39.9126,39.9126,46500.0
2014-09-22 15:30:00,42.55,42.61,42.52,42.52,126100.0,39.9219,39.9782,39.8938,39.8938,126100.0
2014-09-23 09:30:00,42.42,42.54,42.38,42.52,58900.0,39.8,39.9126,39.7624,39.8938,58900.0
2014-09-23 10:00:00,42.52,42.55,42.44,42.52,83500.0,39.8938,39.9219,39.8187,39.8938,83500.0
2014-09-23 10:30:00,42.51,42.53,42.41,42.43,67500.0,39.8844,39.9032,39.7906,39.8093,67500.0
2014-09-23 11:00:00,42.45,42.45,42.34,42.39,52000.0,39.8281,39.8281,39.7249,39.7718,52000.0
2014-09-23 11:30:00,42.4,42.5,42.39,42.49,38400.0,39.7812,39.875,39.7718,39.8656,38400.0
2014-09-23 12:00:00,42.49,42.5,42.39,42.39,22900.0,39.8656,39.875,39.7718,39.7718,22900.0
2014-09-23 12:30:00,42.4,42.41,42.32,42.32,20100.0,39.7812,39.7906,39.7061,39.7061,20100.0
2014-09-23 13:00:00,42.32,42.32,42.24,42.25,41900.0,39.7061,39.7061,39.6311,39.6405,41900.0
2014-09-23 13:30:00,42.26,42.31,42.19,42.2,34700.0,39.6498,39.6968,39.5842,39.5936,34700.0
2014-09-23 14:00:00,42.18,42.22,42.1,42.15,30700.0,39.5748,39.6123,39.4997,39.5466,30700.0
2014-09-23 14:30:00,42.15,42.18,42.11,42.14,28000.0,39.5466,39.5748,39.5091,39.5373,28000.0
2014-09-23 15:00:00,42.14,42.16,42.09,42.11,50500.0,39.5373,39.556,39.4903,39.5091,50500.0
2014-09-23 15:30:00,42.12,42.21,42.05,42.05,129300.0,39.5185,39.6029,39.4528,39.4528,129300.0
2014-09-24 09:30:00,42.01,42.18,42.01,42.14,52600.0,39.4153,39.5748,39.4153,39.5373,52600.0
2014-09-24 10:00:00,42.15,42.17,42.03,42.15,42300.0,39.5466,39.5654,39.4341,39.5466,42300.0
2014-09-24 10:30:00,42.16,42.26,42.16,42.22,65100.0,39.556,39.6498,39.556,39.6123,65100.0
2014-09-24 11:00:00,42.22,42.36,42.22,42.36,53100.0,39.6123,39.7437,39.6123,39.7437,53100.0
2014-09-24 11:30:00,42.35,42.39,42.26,42.27,51000.0,39.7343,39.7718,39.6498,39.6592,51000.0
2014-09-24 12:00:00,42.27,42.31,42.26,42.29,30800.0,39.6592,39.6968,39.6498,39.678,30800.0
2014-09-24 12:30:00,42.29,42.29,42.22,42.24,21000.0,39.678,39.678,39.6123,39.6311,21000.0
2014-09-24 13:00:00,42.26,42.27,42.22,42.23,19200.0,39.6498,39.6592,39.6123,39.6217,19200.0
2014-09-24 13:30:00,42.24,42.3,42.24,42.29,28000.0,39.6311,39.6874,39.6311,39.678,28000.0
2014-09-24 14:00:00,42.29,42.38,42.29,42.37,31600.0,39.678,39.7624,39.678,39.7531,31600.0
2014-09-24 14:30:00,42.37,42.43,42.36,42.41,31700.0,39.7531,39.8093,39.7437,39.7906,31700.0
2014-09-24 15:00:00,42.41,42.43,42.4,42.4,61500.0,39.7906,39.8093,39.7812,39.7812,61500.0
2014-09-24 15:30:00,42.4,42.43,42.33,42.37,142000.0,39.7812,39.8093,39.7155,39.7531,142000.0
2014-09-25 09:30:00,42.23,42.29,42.03,42.07,80400.0,39.6217,39.678,39.4341,39.4716,80400.0
2014-09-25 10:00:00,42.06,42.12,41.97,42.01,51100.0,39.4622,39.5185,39.3778,39.4153,51100.0
2014-09-25 10:30:00,42.0,42.0,41.84,41.94,47600.0,39.4059,39.4059,39.2558,39.3496,47600.0
2014-09-25 11:00:00,41.95,41.98,41.9,41.98,34200.0,39.359,39.3871,39.3121,39.3871,34200.0
2014-09-25 11:30:00,41.98,42.02,41.94,41.96,32600.0,39.3871,39.4247,39.3496,39.3684,32600.0
2014-09-25 12:00:00,41.95,41.99,41.87,41.88,32600.0,39.359,39.3965,39.2839,39.2933,32600.0
2014-09-25 12:30:00,41.88,41.93,41.87,41.9,22300.0,39.2933,39.3402,39.2839,39.3121,22300.0
2014-09-25 13:00:00,41.9,41.95,41.88,41.93,30200.0,39.3121,39.359,39.2933,39.3402,30200.0
2014-09-25 13:30:00,41.92,41.94,41.8,41.83,30500.0,39.3308,39.3496,39.2183,39.2464,30500.0
2014-09-25 14:00:00,41.81,41.87,41.79,41.87,24400.0,39.2276,39.2839,39.2089,39.2839,24400.0
2014-09-25 14:30:00,41.87,41.94,41.86,41.9,37200.0,39.2839,39.3496,39.2746,39.3121,37200.0
2014-09-25 15:00:00,41.9,41.92,41.84,41.86,40600.0,39.3121,39.3308,39.2558,39.2746,40600.0
2014-09-25 15:30:00,41.87,41.95,41.79,41.8,148300.0,39.2839,39.359,39.2089,39.2183,148300.0
2014-09-26 09:30:00,41.81,41.88,41.63,41.76,57700.0,39.2276,39.2933,39.0588,39.1807,57700.0
2014-09-26 10:00:00,41.75,41.92,41.75,41.87,40100.0,39.1713,39.3308,39.1713,39.2839,40100.0
2014-09-26 10:30:00,41.87,41.9,41.78,41.87,46100.0,39.2839,39.3121,39.1995,39.2839,46100.0
2014-09-26 11:00:00,41.88,41.95,41.84,41.86,45000.0,39.2933,39.359,39.2558,39.2746,45000.0
2014-09-26 11:30:00,41.87,41.88,41.81,41.88,22900.0,39.2839,39.2933,39.2276,39.2933,22900.0
2014-09-26 12:00:00,41.88,41.93,41.85,41.92,22900.0,39.2933,39.3402,39.2652,39.3308,22900.0
2014-09-26 12:30:00,41.93,41.93,41.91,41.92,20800.0,39.3402,39.3402,39.3215,39.3308,20800.0
2014-09-26 13:00:00,41.92,41.95,41.91,41.95,16300.0,39.3308,39.359,39.3215,39.359,16300.0
2014-09-26 13:30:00,41.94,42.07,41.93,42.06,48900.0,39.3496,39.4716,39.3402,39.4622,48900.0
2014-09-26 14:00:00,42.05,42.23,42.05,42.22,44100.0,39.4528,39.6217,39.4528,39.6123,44100.0
2014-09-26 14:30:00,42.22,42.27,42.2,42.22,41100.0,39.6123,39.6592,39.5936,39.6123,41100.0
2014-09-26 15:00:00,42.22,42.26,42.2,42.22,65500.0,39.6123,39.6498,39.5936,39.6123,65500.0
2014-09-26 15:30:00,42.22,42.26,42.2,42.24,213800.0,39.6123,39.6498,39.5936,39.6311,213800.0
2014-09-29 09:30:00,41.85,42.03,41.76,42.02,55900.0,39.2652,39.4341,39.1807,39.4247,55900.0
2014-09-29 10:00:00,42.01,42.13,42.0,42.02,47300.0,39.4153,39.5279,39.4059,39.4247,47300.0
2014-09-29 10:30:00,42.01,42.1,42.0,42.07,37800.0,39.4153,39.4997,39.4059,39.4716,37800.0
2014-09-29 11:00:00,42.06,42.19,42.05,42.15,27700.0,39.4622,39.5842,39.4528,39.5466,27700.0
2014-09-29 11:30:00,42.16,42.17,42.12,42.16,21800.0,39.556,39.5654,39.5185,39.556,21800.0
2014-09-29 12:00:00,42.15,42.15,42.02,42.04,23600.0,39.5466,39.5466,39.4247,39.4434,23600.0
2014-09-29 12:30:00,42.04,42.06,41.99,42.05,16700.0,39.4434,39.4622,39.3965,39.4528,16700.0
2014-09-29 13:00:00,42.04,42.06,41.98,42.05,18400.0,39.4434,39.4622,39.3871,39.4528,18400.0
2014-09-29 13:30:00,42.06,42.1,42.0,42.01,22400.0,39.4622,39.4997,39.4059,39.4153,22400.0
2014-09-29 14:00:00,42.01,42.03,41.83,41.84,43600.0,39.4153,39.4341,39.2464,39.2558,43600.0
2014-09-29 14:30:00,41.84,41.93,41.84,41.91,37100.0,39.2558,39.3402,39.2558,39.3215,37100.0
2014-09-29 15:00:00,41.93,42.08,41.92,42.04,54900.0,39.3402,39.481,39.3308,39.4434,54900.0
2014-09-29 15:30:00,42.04,42.04,41.97,41.99,122200.0,39.4434,39.4434,39.3778,39.3965,122200.0
2014-09-30 09:30:00,41.99,41.99,41.78,41.8,49400.0,39.3965,39.3965,39.1995,39.2183,49400.0
2014-09-30 10:00:00,41.8,41.92,41.71,41.88,56700.0,39.2183,39.3308,39.1338,39.2933,56700.0
2014-09-30 10:30:00,41.87,42.01,41.87,41.98,30900.0,39.2839,39.4153,39.2839,39.3871,30900.0
2014-09-30 11:00:00,41.98,42.06,41.97,42.05,19800.0,39.3871,39.4622,39.3778,39.4528,19800.0
2014-09-30 11:30:00,42.05,42.06,41.89,41.91,22600.0,39.4528,39.4622,39.3027,39.3215,22600.0
2014-09-30 12:00:00,41.91,41.91,41.8,41.83,26600.0,39.3215,39.3215,39.2183,39.2464,26600.0
2014-09-30 12:30:00,41.82,41.84,41.74,41.74,21700.0,39.237,39.2558,39.162,39.162,21700.0
2014-09-30 13:00:00,41.75,41.83,41.73,41.73,21000.0,39.1713,39.2464,39.1526,39.1526,21000.0
2014-09-30 13:30:00,41.73,41.75,41.63,41.66,18500.0,39.1526,39.1713,39.0588,39.0869,18500.0
2014-09-30 14:00:00,41.67,41.73,41.63,41.7,43000.0,39.0963,39.1526,39.0588,39.1244,43000.0
2014-09-30 14:30:00,41.71,41.74,41.69,41.71,29400.0,39.1338,39.162,39.1151,39.1338,29400.0
2014-09-30 15:00:00,41.71,41.8,41.66,41.76,43500.0,39.1338,39.2183,39.0869,39.1807,43500.0
2014-09-30 15:30:00,41.76,41.81,41.64,41.64,186700.0,39.1807,39.2276,39.0681,39.0681,186700.0
2014-10-01 09:30:00,41.66,41.7,41.47,41.52,90700.0,39.0869,39.1244,38.9086,38.9556,90700.0
2014-10-01 10:00:00,41.51,41.65,41.49,41.64,46500.0,38.9462,39.0775,38.9274,39.0681,46500.0
2014-10-01 10:30:00,41.65,41.81,41.63,41.8,63500.0,39.0775,39.2276,39.0588,39.2183,63500.0
2014-10-01 11:00:00,41.8,41.89,41.66,41.68,91700.0,39.2183,39.3027,39.0869,39.1057,91700.0
2014-10-01 11:30:00,41.68,41.68,41.56,41.57,71800.0,39.1057,39.1057,38.9931,39.0025,71800.0
2014-10-01 12:00:00,41.58,41.59,41.5,41.54,71200.0,39.0118,39.0212,38.9368,38.9743,71200.0
2014-10-01 12:30:00,41.55,41.55,41.37,41.41,67500.0,38.9837,38.9837,38.8148,38.8523,67500.0
2014-10-01 13:00:00,41.4,41.44,41.32,41.37,66600.0,38.843,38.8805,38.7679,38.8148,66600.0
2014-10-01 13:30:00,41.38,41.38,41.22,41.29,72100.0,38.8242,38.8242,38.6741,38.7398,72100.0
2014-10-01 14:00:00,41.29,41.38,41.29,41.36,43000.0,38.7398,38.8242,38.7398,38.8054,43000.0
2014-10-01 14:30:00,41.37,41.38,41.29,41.3,46100.0,38.8148,38.8242,38.7398,38.7491,46100.0
2014-10-01 15:00:00,41.3,41.36,41.22,41.34,96200.0,38.7491,38.8054,38.6741,38.7867,96200.0
2014-10-01 15:30:00,41.35,41.48,41.32,41.33,221600.0,38.7961,38.918,38.7679,38.7773,221600.0
2014-10-02 09:30:00,41.21,41.37,41.15,41.3,35300.0,38.6647,38.8148,38.6084,38.7491,35300.0
2014-10-02 10:00:00,41.29,41.41,41.28,41.35,56500.0,38.7398,38.8523,38.7304,38.7961,56500.0
2014-10-02 10:30:00,41.36,41.36,41.19,41.2,33100.0,38.8054,38.8054,38.6459,38.6553,33100.0
2014-10-02 11:00:00,41.2,41.23,41.08,41.1,49100.0,38.6553,38.6835,38.5427,38.5615,49100.0
2014-10-02 11:30:00,41.09,41.11,40.95,41.09,49500.0,38.5521,38.5709,38.4208,38.5521,49500.0
2014-10-02 12:00:00,41.1,41.12,41.06,41.07,50100.0,38.5615,38.5803,38.524,38.5333,50100.0
2014-10-02 12:30:00,41.08,41.18,41.04,41.17,31400.0,38.5427,38.6366,38.5052,38.6272,31400.0
2014-10-02 13:00:00,41.17,41.34,41.16,41.32,41700.0,38.6272,38.7867,38.6178,38.7679,41700.0
2014-10-02 13:30:00,41.33,41.33,41.26,41.28,27700.0,38.7773,38.7773,38.7116,38.7304,27700.0
2014-10-02 14:00:00,41.27,41.42,41.27,41.42,38200.0,38.721,38.8617,38.721,38.8617,38200.0
2014-10-02 14:30:00,41.41,41.55,41.35,41.5,58300.0,38.8523,38.9837,38.7961,38.9368,58300.0
2014-10-02 15:00:00,41.5,41.52,41.44,41.52,89800.0,38.9368,38.9556,38.8805,38.9556,89800.0
2014-10-02 15:30:00,41.51,41.53,41.43,41.45,171400.0,38.9462,38.9649,38.8711,38.8899,171400.0
2014-10-03 09:30:00,41.65,41.82,41.55,41.68,75300.0,39.0775,39.237,38.9837,39.1057,75300.0
2014-10-03 10:00:00,41.68,41.84,41.68,41.7,40300.0,39.1057,39.2558,39.1057,39.1244,40300.0
2014-10-03 10:30:00,41.7,41.7,41.61,41.68,37000.0,39.1244,39.1244,39.04,39.1057,37000.0
2014-10-03 11:00:00,41.68,41.75,41.68,41.75,34400.0,39.1057,39.1713,39.1057,39.1713,34400.0
2014-10-03 11:30:00,41.76,41.81,41.74,41.8,25500.0,39.1807,39.2276,39.162,39.2183,25500.0
2014-10-03 12:00:00,41.79,41.87,41.77,41.85,32000.0,39.2089,39.2839,39.1901,39.2652,32000.0
2014-10-03 12:30:00,41.85,41.97,41.85,41.93,29800.0,39.2652,39.3778,39.2652,39.3402,29800.0
2014-10-03 13:00:00,41.93,41.93,41.85,41.88,15000.0,39.3402,39.3402,39.2652,39.2933,15000.0
2014-10-03 13:30:00,41.88,41.88,41.79,41.79,20700.0,39.2933,39.2933,39.2089,39.2089,20700.0
2014-10-03 14:00:00,41.8,41.88,41.8,41.85,27000.0,39.2183,39.2933,39.2183,39.2652,27000.0
2014-10-03 14:30:00,41.85,41.89,41.83,41.84,28300.0,39.2652,39.3027,39.2464,39.2558,28300.0
2014-10-03 15:00:00,41.84,41.85,41.75,41.77,57300.0,39.2558,39.2652,39.1713,39.1901,57300.0
2014-10-03 15:30:00,41.78,41.89,41.76,41.8,106200.0,39.1995,39.3027,39.1807,39.2183,106200.0
2014-10-06 09:30:00,41.92,42.02,41.86,41.91,54700.0,39.3308,39.4247,39.2746,39.3215,54700.0
2014-10-06 10:00:00,41.92,41.93,41.84,41.87,50000.0,39.3308,39.3402,39.2558,39.2839,50000.0
2014-10-06 10:30:00,41.86,41.97,41.85,41.9,79300.0,39.2746,39.3778,39.2652,39.3121,79300.0
2014-10-06 11:00:00,41.89,42.02,41.89,41.94,53600.0,39.3027,39.4247,39.3027,39.3496,53600.0
2014-10-06 11:30:00,41.95,42.0,41.72,41.77,35800.0,39.359,39.4059,39.1432,39.1901,35800.0
2014-10-06 12:00:00,41.79,41.85,41.79,41.81,22800.0,39.2089,39.2652,39.2089,39.2276,22800.0
2014-10-06 12:30:00,41.81,41.83,41.72,41.75,46900.0,39.2276,39.2464,39.1432,39.1713,46900.0
2014-10-06 13:00:00,41.75,41.95,41.72,41.91,20500.0,39.1713,39.359,39.1432,39.3215,20500.0
2014-10-06 13:30:00,41.92,41.92,41.85,41.9,21600.0,39.3308,39.3308,39.2652,39.3121,21600.0
2014-10-06 14:00:00,41.9,42.01,41.89,41.95,57300.0,39.3121,39.4153,39.3027,39.359,57300.0
2014-10-06 14:30:00,41.95,41.97,41.91,41.91,33500.0,39.359,39.3778,39.3215,39.3215,33500.0
2014-10-06 15:00:00,41.91,41.98,41.88,41.94,118700.0,39.3215,39.3871,39.2933,39.3496,118700.0
2014-10-06 15:30:00,41.93,41.94,41.88,41.89,183700.0,39.3402,39.3496,39.2933,39.3027,183700.0
2014-10-07 09:30:00,41.59,41.76,41.53,41.76,39700.0,39.0212,39.1807,38.9649,39.1807,39700.0
2014-10-07 10:00:00,41.78,41.87,41.75,41.78,36900.0,39.1995,39.2839,39.1713,39.1995,36900.0
2014-10-07 10:30:00,41.79,41.86,41.73,41.73,40100.0,39.2089,39.2746,39.1526,39.1526,40100.0
2014-10-07 11:00:00,41.73,41.75,41.65,41.66,71100.0,39.1526,39.1713,39.0775,39.0869,71100.0
2014-10-07 11:30:00,41.65,41.77,41.63,41.76,44200.0,39.0775,39.1901,39.0588,39.1807,44200.0
2014-10-07 12:00:00,41.76,41.78,41.72,41.72,32000.0,39.1807,39.1995,39.1432,39.1432,32000.0
2014-10-07 12:30:00,41.73,41.74,41.69,41.73,36500.0,39.1526,39.162,39.1151,39.1526,36500.0
2014-10-07 13:00:00,41.72,41.76,41.72,41.76,33800.0,39.1432,39.1807,39.1432,39.1807,33800.0
2014-10-07 13:30:00,41.75,41.75,41.68,41.7,51700.0,39.1713,39.1713,39.1057,39.1244,51700.0
2014-10-07 14:00:00,41.7,41.7,41.64,41.67,94500.0,39.1244,39.1244,39.0681,39.0963,94500.0
2014-10-07 14:30:00,41.67,41.68,41.56,41.59,134200.0,39.0963,39.1057,38.9931,39.0212,134200.0
2014-10-07 15:00:00,41.59,41.59,41.39,41.43,82800.0,39.0212,39.0212,38.8336,38.8711,82800.0
2014-10-07 15:30:00,41.43,41.46,41.24,41.24,234200.0,38.8711,38.8993,38.6928,38.6928,234200.0
2014-10-08 09:30:00,41.31,41.41,41.14,41.29,49300.0,38.7585,38.8523,38.599,38.7398,49300.0
2014-10-08 10:00:00,41.3,41.36,41.15,41.23,67100.0,38.7491,38.8054,38.6084,38.6835,67100.0
2014-10-08 10:30:00,41.23,41.27,41.11,41.14,106300.0,38.6835,38.721,38.5709,38.599,106300.0
2014-10-08 11:00:00,41.14,41.22,41.02,41.22,67100.0,38.599,38.6741,38.4864,38.6741,67100.0
2014-10-08 11:30:00,41.22,41.26,41.12,41.19,63200.0,38.6741,38.7116,38.5803,38.6459,63200.0
2014-10-08 12:00:00,41.18,41.21,41.1,41.1,38100.0,38.6366,38.6647,38.5615,38.5615,38100.0
2014-10-08 12:30:00,41.1,41.11,41.06,41.1,48800.0,38.5615,38.5709,38.524,38.5615,48800.0
2014-10-08 13:00:00,41.11,41.18,41.11,41.12,35000.0,38.5709,38.6366,38.5709,38.5803,35000.0
2014-10-08 13:30:00,41.12,41.34,41.11,41.33,108300.0,38.5803,38.7867,38.5709,38.7773,108300.0
2014-10-08 14:00:00,41.33,41.56,41.32,41.53,87200.0,38.7773,38.9931,38.7679,38.9649,87200.0
2014-10-08 14:30:00,41.55,41.66,41.49,41.54,68400.0,38.9837,39.0869,38.9274,38.9743,68400.0
2014-10-08 15:00:00,41.54,41.68,41.54,41.67,58600.0,38.9743,39.1057,38.9743,39.0963,58600.0
2014-10-08 15:30:00,41.67,41.76,41.65,41.74,218100.0,39.0963,39.1807,39.0775,39.162,218100.0
2014-10-09 09:30:00,41.67,41.82,41.55,41.58,93700.0,39.0963,39.237,38.9837,39.0118,93700.0
2014-10-09 10:00:00,41.59,41.67,41.57,41.61,74600.0,39.0212,39.0963,39.0025,39.04,74600.0
2014-10-09 10:30:00,41.61,41.61,41.39,41.48,56300.0,39.04,39.04,38.8336,38.918,56300.0
2014-10-09 11:00:00,41.48,41.53,41.36,41.48,53300.0,38.918,38.9649,38.8054,38.918,53300.0
2014-10-09 11:30:00,41.48,41.49,41.2,41.26,97800.0,38.918,38.9274,38.6553,38.7116,97800.0
2014-10-09 12:00:00,41.26,41.28,40.99,41.01,114200.0,38.7116,38.7304,38.4583,38.4771,114200.0
2014-10-09 12:30:00,41.01,41.27,40.98,41.27,155900.0,38.4771,38.721,38.4489,38.721,155900.0
2014-10-09 13:00:00,41.25,41.34,41.08,41.25,149400.0,38.7022,38.7867,38.5427,38.7022,149400.0
2014-10-09 13:30:00,41.24,41.41,41.23,41.3,119500.0,38.6928,38.8523,38.6835,38.7491,119500.0
2014-10-09 14:00:00,41.27,41.27,41.12,41.14,97000.0,38.721,38.721,38.5803,38.599,97000.0
2014-10-09 14:30:00,41.13,41.2,40.99,41.02,254900.0,38.5896,38.6553,38.4583,38.4864,254900.0
2014-10-09 15:00:00,41.02,41.12,40.96,41.09,391800.0,38.4864,38.5803,38.4301,38.5521,391800.0
2014-10-09 15:30:00,41.1,41.17,40.87,40.89,338200.0,38.5615,38.6272,38.3457,38.3645,338200.0
2014-10-10 09:30:00,40.94,41.11,40.79,41.09,193700.0,38.4114,38.5709,38.2706,38.5521,193700.0
2014-10-10 10:00:00,41.1,41.13,40.85,40.85,122300.0,38.5615,38.5896,38.3269,38.3269,122300.0
2014-10-10 10:30:00,40.86,40.9,40.7,40.79,126800.0,38.3363,38.3738,38.1862,38.2706,126800.0
2014-10-10 11:00:00,40.79,40.87,40.72,40.79,126900.0,38.2706,38.3457,38.205,38.2706,126900.0
2014-10-10 11:30:00,40.77,40.85,40.68,40.83,111400.0,38.2519,38.3269,38.1674,38.3082,111400.0
2014-10-10 12:00:00,40.83,41.0,40.83,40.96,115200.0,38.3082,38.4677,38.3082,38.4301,115200.0
2014-10-10 12:30:00,40.96,41.12,40.96,41.03,88900.0,38.4301,38.5803,38.4301,38.4958,88900.0
2014-10-10 13:00:00,41.04,41.05,40.76,40.79,39600.0,38.5052,38.5146,38.2425,38.2706,39600.0
2014-10-10 13:30:00,40.79,40.86,40.76,40.84,44900.0,38.2706,38.3363,38.2425,38.3176,44900.0
2014-10-10 14:00:00,40.85,40.87,40.76,40.78,67900.0,38.3269,38.3457,38.2425,38.2613,67900.0
2014-10-10 14:30:00,40.77,40.81,40.73,40.73,103100.0,38.2519,38.2894,38.2143,38.2143,103100.0
2014-10-10 15:00:00,40.73,40.73,40.51,40.71,324200.0,38.2143,38.2143,38.0079,38.1956,324200.0
2014-10-10 15:30:00,40.72,40.76,40.52,40.54,320300.0,38.205,38.2425,38.0173,38.0361,320300.0
2014-10-13 09:30:00,40.61,40.79,40.53,40.77,149200.0,38.1018,38.2706,38.0267,38.2519,149200.0
2014-10-13 10:00:00,40.77,40.85,40.7,40.73,110900.0,38.2519,38.3269,38.1862,38.2143,110900.0
2014-10-13 10:30:00,40.73,40.85,40.65,40.66,108700.0,38.2143,38.3269,38.1393,38.1487,108700.0
2014-10-13 11:00:00,40.65,40.75,40.56,40.72,107300.0,38.1393,38.2331,38.0548,38.205,107300.0
2014-10-13 11:30:00,40.73,40.84,40.7,40.74,134900.0,38.2143,38.3176,38.1862,38.2237,134900.0
2014-10-13 12:00:00,40.74,40.83,40.71,40.82,102600.0,38.2237,38.3082,38.1956,38.2988,102600.0
2014-10-13 12:30:00,40.84,40.92,40.78,40.84,88500.0,38.3176,38.3926,38.2613,38.3176,88500.0
2014-10-13 13:00:00,40.85,40.93,40.84,40.91,52700.0,38.3269,38.402,38.3176,38.3832,52700.0
2014-10-13 13:30:00,40.91,40.96,40.76,40.8,56600.0,38.3832,38.4301,38.2425,38.28,56600.0
2014-10-13 14:00:00,40.81,40.81,40.71,40.79,65300.0,38.2894,38.2894,38.1956,38.2706,65300.0
2014-10-13 14:30:00,40.79,40.79,40.73,40.75,81300.0,38.2706,38.2706,38.2143,38.2331,81300.0
2014-10-13 15:00:00,40.75,40.77,40.61,40.63,99100.0,38.2331,38.2519,38.1018,38.1205,99100.0
2014-10-13 15:30:00,40.62,40.62,40.28,40.34,341500.0,38.1111,38.1111,37.7921,37.8484,341500.0
2014-10-14 09:30:00,40.56,41.04,40.49,41.03,97000.0,38.0548,38.5052,37.9892,38.4958,97000.0
2014-10-14 10:00:00,41.04,41.13,40.82,40.86,126000.0,38.5052,38.5896,38.2988,38.3363,126000.0
2014-10-14 10:30:00,40.87,41.02,40.77,40.94,91600.0,38.3457,38.4864,38.2519,38.4114,91600.0
2014-10-14 11:00:00,40.94,41.07,40.89,41.07,59000.0,38.4114,38.5333,38.3645,38.5333,59000.0
2014-10-14 11:30:00,41.06,41.2,41.01,41.2,57700.0,38.524,38.6553,38.4771,38.6553,57700.0
2014-10-14 12:00:00,41.2,41.24,41.04,41.05,53500.0,38.6553,38.6928,38.5052,38.5146,53500.0
2014-10-14 12:30:00,41.04,41.05,40.96,41.01,49000.0,38.5052,38.5146,38.4301,38.4771,49000.0
2014-10-14 13:00:00,41.02,41.14,41.01,41.03,35100.0,38.4864,38.599,38.4771,38.4958,35100.0
2014-10-14 13:30:00,41.02,41.04,40.9,40.97,51500.0,38.4864,38.5052,38.3738,38.4395,51500.0
2014-10-14 14:00:00,40.97,41.0,40.88,40.89,54900.0,38.4395,38.4677,38.3551,38.3645,54900.0
2014-10-14 14:30:00,40.9,40.96,40.8,40.85,76500.0,38.3738,38.4301,38.28,38.3269,76500.0
2014-10-14 15:00:00,40.86,40.9,40.6,40.73,107000.0,38.3363,38.3738,38.0924,38.2143,107000.0
2014-10-14 15:30:00,40.73,40.83,40.65,40.69,184600.0,38.2143,38.3082,38.1393,38.1768,184600.0
2014-10-15 09:30:00,40.32,40.41,39.88,40.27,114100.0,37.8297,37.9141,37.4168,37.7828,114100.0
2014-10-15 10:00:00,40.27,40.52,40.27,40.29,109500.0,37.7828,38.0173,37.7828,37.8015,109500.0
2014-10-15 10:30:00,40.3,40.36,40.11,40.29,81500.0,37.8109,37.8672,37.6326,37.8015,81500.0
2014-10-15 11:00:00,40.29,40.34,40.02,40.02,94400.0,37.8015,37.8484,37.5482,37.5482,94400.0
2014-10-15 11:30:00,40.03,40.09,39.9,39.99,110800.0,37.5576,37.6139,37.4356,37.5201,110800.0
2014-10-15 12:00:00,39.99,40.01,39.76,39.87,90100.0,37.5201,37.5388,37.3043,37.4075,90100.0
2014-10-15 12:30:00,39.87,39.91,39.59,39.64,89100.0,37.4075,37.445,37.1448,37.1917,89100.0
2014-10-15 13:00:00,39.64,39.74,39.38,39.47,144500.0,37.1917,37.2855,36.9477,37.0322,144500.0
2014-10-15 13:30:00,39.49,39.7,39.49,39.62,174600.0,37.0509,37.248,37.0509,37.1729,174600.0
2014-10-15 14:00:00,39.61,39.76,39.54,39.67,148000.0,37.1635,37.3043,37.0978,37.2198,148000.0
2014-10-15 14:30:00,39.68,39.91,39.64,39.85,185300.0,37.2292,37.445,37.1917,37.3887,185300.0
2014-10-15 15:00:00,39.85,39.98,39.69,39.98,260400.0,37.3887,37.5107,37.2386,37.5107,260400.0
2014-10-15 15:30:00,39.99,40.26,39.91,40.22,292200.0,37.5201,37.7734,37.445,37.7358,292200.0
2014-10-16 09:30:00,39.49,40.16,39.49,40.12,127200.0,37.0509,37.6796,37.0509,37.642,127200.0
2014-10-16 10:00:00,40.1,40.45,39.92,40.15,85100.0,37.6233,37.9516,37.4544,37.6702,85100.0
2014-10-16 10:30:00,40.16,40.45,40.13,40.29,71600.0,37.6796,37.9516,37.6514,37.8015,71600.0
2014-10-16 11:00:00,40.29,40.58,40.19,40.56,65400.0,37.8015,38.0736,37.7077,38.0548,65400.0
2014-10-16 11:30:00,40.56,40.64,40.35,40.42,70200.0,38.0548,38.1299,37.8578,37.9235,70200.0
2014-10-16 12:00:00,40.39,40.51,40.26,40.37,104900.0,37.8953,38.0079,37.7734,37.8766,104900.0
2014-10-16 12:30:00,40.37,40.59,40.33,40.56,52000.0,37.8766,38.083,37.8391,38.0548,52000.0
2014-10-16 13:00:00,40.57,40.71,40.54,40.67,64300.0,38.0642,38.1956,38.0361,38.1581,64300.0
2014-10-16 13:30:00,40.66,40.75,40.6,40.63,55300.0,38.1487,38.2331,38.0924,38.1205,55300.0
2014-10-16 14:00:00,40.63,40.77,40.54,40.65,108900.0,38.1205,38.2519,38.0361,38.1393,108900.0
2014-10-16 14:30:00,40.65,40.72,40.6,40.62,102300.0,38.1393,38.205,38.0924,38.1111,102300.0
2014-10-16 15:00:00,40.62,40.72,40.49,40.72,113700.0,38.1111,38.205,37.9892,38.205,113700.0
2014-10-16 15:30:00,40.72,40.75,40.59,40.59,250900.0,38.205,38.2331,38.083,38.083,250900.0
2014-10-17 09:30:00,40.97,41.09,40.79,40.87,129600.0,38.4395,38.5521,38.2706,38.3457,129600.0
2014-10-17 10:00:00,40.88,41.2,40.87,41.14,68100.0,38.3551,38.6553,38.3457,38.599,68100.0
2014-10-17 10:30:00,41.15,41.18,41.05,41.06,53000.0,38.6084,38.6366,38.5146,38.524,53000.0
2014-10-17 11:00:00,41.06,41.08,41.01,41.01,31300.0,38.524,38.5427,38.4771,38.4771,31300.0
2014-10-17 11:30:00,41.01,41.13,40.99,41.13,52300.0,38.4771,38.5896,38.4583,38.5896,52300.0
2014-10-17 12:00:00,41.12,41.17,41.01,41.04,71800.0,38.5803,38.6272,38.4771,38.5052,71800.0
2014-10-17 12:30:00,41.04,41.09,40.96,41.04,73200.0,38.5052,38.5521,38.4301,38.5052,73200.0
2014-10-17 13:00:00,41.05,41.07,40.93,41.0,41000.0,38.5146,38.5333,38.402,38.4677,41000.0
2014-10-17 13:30:00,41.0,41.09,40.98,41.0,49300.0,38.4677,38.5521,38.4489,38.4677,49300.0
2014-10-17 14:00:00,41.0,41.0,40.84,40.89,68100.0,38.4677,38.4677,38.3176,38.3645,68100.0
2014-10-17 14:30:00,40.9,41.01,40.85,41.01,62000.0,38.3738,38.4771,38.3269,38.4771,62000.0
2014-10-17 15:00:00,41.01,41.13,40.93,41.09,107200.0,38.4771,38.5896,38.402,38.5521,107200.0
2014-10-17 15:30:00,41.09,41.22,41.08,41.14,154500.0,38.5521,38.6741,38.5427,38.599,154500.0
2014-10-20 09:30:00,41.09,41.34,41.01,41.19,66300.0,38.5521,38.7867,38.4771,38.6459,66300.0
2014-10-20 10:00:00,41.18,41.18,40.97,41.14,31600.0,38.6366,38.6366,38.4395,38.599,31600.0
2014-10-20 10:30:00,41.13,41.21,41.1,41.11,30700.0,38.5896,38.6647,38.5615,38.5709,30700.0
2014-10-20 11:00:00,41.11,41.25,41.09,41.2,47700.0,38.5709,38.7022,38.5521,38.6553,47700.0
2014-10-20 11:30:00,41.19,41.22,41.1,41.22,44500.0,38.6459,38.6741,38.5615,38.6741,44500.0
2014-10-20 12:00:00,41.22,41.25,41.16,41.19,34600.0,38.6741,38.7022,38.6178,38.6459,34600.0
2014-10-20 12:30:00,41.19,41.22,41.15,41.15,39800.0,38.6459,38.6741,38.6084,38.6084,39800.0
2014-10-20 13:00:00,41.16,41.27,41.15,41.27,27200.0,38.6178,38.721,38.6084,38.721,27200.0
2014-10-20 13:30:00,41.26,41.3,41.25,41.28,31700.0,38.7116,38.7491,38.7022,38.7304,31700.0
2014-10-20 14:00:00,41.28,41.37,41.26,41.28,44000.0,38.7304,38.8148,38.7116,38.7304,44000.0
2014-10-20 14:30:00,41.27,41.31,41.27,41.29,55000.0,38.721,38.7585,38.721,38.7398,55000.0
2014-10-20 15:00:00,41.29,41.39,41.29,41.38,83800.0,38.7398,38.8336,38.7398,38.8242,83800.0
2014-10-20 15:30:00,41.38,41.5,41.38,41.49,174000.0,38.8242,38.9368,38.8242,38.9274,174000.0
2014-10-21 09:30:00,41.66,41.92,41.66,41.78,100000.0,39.0869,39.3308,39.0869,39.1995,100000.0
2014-10-21 10:00:00,41.79,41.96,41.73,41.95,125600.0,39.2089,39.3684,39.1526,39.359,125600.0
2014-10-21 10:30:00,41.95,42.14,41.95,42.06,55700.0,39.359,39.5373,39.359,39.4622,55700.0
2014-10-21 11:00:00,42.06,42.14,42.05,42.1,40800.0,39.4622,39.5373,39.4528,39.4997,40800.0
2014-10-21 11:30:00,42.09,42.2,42.08,42.19,40800.0,39.4903,39.5936,39.481,39.5842,40800.0
2014-10-21 12:00:00,42.2,42.21,42.17,42.18,32100.0,39.5936,39.6029,39.5654,39.5748,32100.0
2014-10-21 12:30:00,42.19,42.25,42.19,42.23,39800.0,39.5842,39.6405,39.5842,39.6217,39800.0
2014-10-21 13:00:00,42.23,42.23,42.11,42.19,64600.0,39.6217,39.6217,39.5091,39.5842,64600.0
2014-10-21 13:30:00,42.19,42.26,42.19,42.19,60400.0,39.5842,39.6498,39.5842,39.5842,60400.0
2014-10-21 14:00:00,42.19,42.21,42.15,42.21,62100.0,39.5842,39.6029,39.5466,39.6029,62100.0
2014-10-21 14:30:00,42.2,42.22,42.17,42.19,52800.0,39.5936,39.6123,39.5654,39.5842,52800.0
2014-10-21 15:00:00,42.19,42.33,42.19,42.33,136300.0,39.5842,39.7155,39.5842,39.7155,136300.0
2014-10-21 15:30:00,42.32,42.37,42.26,42.29,241200.0,39.7061,39.7531,39.6498,39.678,241200.0
2014-10-22 09:30:00,42.31,42.34,42.23,42.33,108800.0,39.6968,39.7249,39.6217,39.7155,108800.0
2014-10-22 10:00:00,42.34,42.37,42.28,42.3,105900.0,39.7249,39.7531,39.6686,39.6874,105900.0
2014-10-22 10:30:00,42.31,42.31,42.25,42.29,51200.0,39.6968,39.6968,39.6405,39.678,51200.0
2014-10-22 11:00:00,42.29,42.38,42.27,42.36,63400.0,39.678,39.7624,39.6592,39.7437,63400.0
2014-10-22 11:30:00,42.36,42.36,42.3,42.32,89200.0,39.7437,39.7437,39.6874,39.7061,89200.0
2014-10-22 12:00:00,42.32,42.32,42.16,42.24,57900.0,39.7061,39.7061,39.556,39.6311,57900.0
2014-10-22 12:30:00,42.23,42.23,42.13,42.2,70000.0,39.6217,39.6217,39.5279,39.5936,70000.0
2014-10-22 13:00:00,42.2,42.23,42.09,42.1,62400.0,39.5936,39.6217,39.4903,39.4997,62400.0
2014-10-22 13:30:00,42.1,42.11,42.0,42.01,56900.0,39.4997,39.5091,39.4059,39.4153,56900.0
2014-10-22 14:00:00,42.02,42.14,41.99,42.07,48000.0,39.4247,39.5373,39.3965,39.4716,48000.0
2014-10-22 14:30:00,42.07,42.12,42.01,42.12,81900.0,39.4716,39.5185,39.4153,39.5185,81900.0
2014-10-22 15:00:00,42.12,42.13,42.06,42.07,84000.0,39.5185,39.5279,39.4622,39.4716,84000.0
2014-10-22 15:30:00,42.07,42.07,41.89,41.93,245800.0,39.4716,39.4716,39.3027,39.3402,245800.0
2014-10-23 09:30:00,42.19,42.38,42.14,42.19,127500.0,39.5842,39.7624,39.5373,39.5842,127500.0
2014-10-23 10:00:00,42.18,42.31,42.18,42.22,118400.0,39.5748,39.6968,39.5748,39.6123,118400.0
2014-10-23 10:30:00,42.23,42.37,42.2,42.37,81100.0,39.6217,39.7531,39.5936,39.7531,81100.0
2014-10-23 11:00:00,42.35,42.48,42.34,42.34,64500.0,39.7343,39.8563,39.7249,39.7249,64500.0
2014-10-23 11:30:00,42.35,42.36,42.19,42.22,61700.0,39.7343,39.7437,39.5842,39.6123,61700.0
2014-10-23 12:00:00,42.22,42.28,42.22,42.27,54500.0,39.6123,39.6686,39.6123,39.6592,54500.0
2014-10-23 12:30:00,42.27,42.27,42.14,42.17,27400.0,39.6592,39.6592,39.5373,39.5654,27400.0
2014-10-23 13:00:00,42.17,42.23,42.15,42.21,42900.0,39.5654,39.6217,39.5466,39.6029,42900.0
2014-10-23 13:30:00,42.21,42.23,42.19,42.23,54800.0,39.6029,39.6217,39.5842,39.6217,54800.0
2014-10-23 14:00:00,42.23,42.35,42.22,42.35,63200.0,39.6217,39.7343,39.6123,39.7343,63200.0
2014-10-23 14:30:00,42.35,42.35,42.16,42.23,105800.0,39.7343,39.7343,39.556,39.6217,105800.0
2014-10-23 15:00:00,42.22,42.25,42.11,42.19,75000.0,39.6123,39.6405,39.5091,39.5842,75000.0
2014-10-23 15:30:00,42.18,42.33,42.18,42.2,290600.0,39.5748,39.7155,39.5748,39.5936,290600.0
2014-10-24 09:30:00,42.19,42.32,42.06,42.19,55100.0,39.5842,39.7061,39.4622,39.5842,55100.0
2014-10-24 10:00:00,42.2,42.24,42.08,42.21,63600.0,39.5936,39.6311,39.481,39.6029,63600.0
2014-10-24 10:30:00,42.21,42.34,42.21,42.32,49900.0,39.6029,39.7249,39.6029,39.7061,49900.0
2014-10-24 11:00:00,42.34,42.42,42.3,42.41,53300.0,39.7249,39.8,39.6874,39.7906,53300.0
2014-10-24 11:30:00,42.41,42.48,42.4,42.43,43300.0,39.7906,39.8563,39.7812,39.8093,43300.0
2014-10-24 12:00:00,42.43,42.56,42.42,42.51,18900.0,39.8093,39.9313,39.8,39.8844,18900.0
2014-10-24 12:30:00,42.51,42.54,42.42,42.43,32000.0,39.8844,39.9126,39.8,39.8093,32000.0
2014-10-24 13:00:00,42.44,42.44,42.37,42.4,22600.0,39.8187,39.8187,39.7531,39.7812,22600.0
2014-10-24 13:30:00,42.4,42.47,42.39,42.44,20400.0,39.7812,39.8469,39.7718,39.8187,20400.0
2014-10-24 14:00:00,42.45,42.48,42.44,42.47,14400.0,39.8281,39.8563,39.8187,39.8469,14400.0
2014-10-24 14:30:00,42.47,42.5,42.44,42.49,15200.0,39.8469,39.875,39.8187,39.8656,15200.0
2014-10-24 15:00:00,42.49,42.51,42.43,42.46,37300.0,39.8656,39.8844,39.8093,39.8375,37300.0
2014-10-24 15:30:00,42.46,42.54,42.45,42.5,129600.0,39.8375,39.9126,39.8281,39.875,129600.0
2014-10-27 09:30:00,42.42,42.42,42.21,42.34,54700.0,39.8,39.8,39.6029,39.7249,54700.0
2014-10-27 10:00:00,42.34,42.45,42.27,42.43,42200.0,39.7249,39.8281,39.6592,39.8093,42200.0
2014-10-27 10:30:00,42.42,42.53,42.37,42.49,40800.0,39.8,39.9032,39.7531,39.8656,40800.0
2014-10-27 11:00:00,42.49,42.6,42.48,42.5,23300.0,39.8656,39.9688,39.8563,39.875,23300.0
2014-10-27 11:30:00,42.49,42.51,42.35,42.4,34600.0,39.8656,39.8844,39.7343,39.7812,34600.0
2014-10-27 12:00:00,42.39,42.49,42.39,42.44,29600.0,39.7718,39.8656,39.7718,39.8187,29600.0
2014-10-27 12:30:00,42.43,42.56,42.41,42.55,79200.0,39.8093,39.9313,39.7906,39.9219,79200.0
2014-10-27 13:00:00,42.55,42.71,42.55,42.65,32800.0,39.9219,40.0721,39.9219,40.0158,32800.0
2014-10-27 13:30:00,42.65,42.66,42.58,42.59,22000.0,40.0158,40.0251,39.9501,39.9595,22000.0
2014-10-27 14:00:00,42.59,42.63,42.57,42.6,25900.0,39.9595,39.997,39.9407,39.9688,25900.0
2014-10-27 14:30:00,42.6,42.61,42.52,42.54,33400.0,39.9688,39.9782,39.8938,39.9126,33400.0
2014-10-27 15:00:00,42.53,42.59,42.52,42.55,39700.0,39.9032,39.9595,39.8938,39.9219,39700.0
2014-10-27 15:30:00,42.56,42.64,42.53,42.59,119200.0,39.9313,40.0064,39.9032,39.9595,119200.0
2014-10-28 09:30:00,42.81,42.84,42.67,42.82,71300.0,40.1659,40.194,40.0345,40.1753,71300.0
2014-10-28 10:00:00,42.83,42.86,42.68,42.7,32300.0,40.1846,40.2128,40.0439,40.0627,32300.0
2014-10-28 10:30:00,42.7,42.76,42.7,42.74,27000.0,40.0627,40.119,40.0627,40.1002,27000.0
2014-10-28 11:00:00,42.74,42.86,42.74,42.84,22800.0,40.1002,40.2128,40.1002,40.194,22800.0
2014-10-28 11:30:00,42.84,42.85,42.75,42.79,28800.0,40.194,40.2034,40.1096,40.1471,28800.0
2014-10-28 12:00:00,42.79,42.83,42.78,42.8,25800.0,40.1471,40.1846,40.1377,40.1565,25800.0
2014-10-28 12:30:00,42.81,42.81,42.73,42.78,28800.0,40.1659,40.1659,40.0908,40.1377,28800.0
2014-10-28 13:00:00,42.77,42.81,42.77,42.81,11900.0,40.1283,40.1659,40.1283,40.1659,11900.0
2014-10-28 13:30:00,42.81,42.83,42.79,42.83,33000.0,40.1659,40.1846,40.1471,40.1846,33000.0
2014-10-28 14:00:00,42.83,42.88,42.82,42.88,39400.0,40.1846,40.2316,40.1753,40.2316,39400.0
2014-10-28 14:30:00,42.88,42.92,42.87,42.91,23300.0,40.2316,40.2691,40.2222,40.2597,23300.0
2014-10-28 15:00:00,42.91,43.03,42.9,43.02,54300.0,40.2597,40.3723,40.2503,40.3629,54300.0
2014-10-28 15:30:00,43.02,43.09,42.97,43.04,110200.0,40.3629,40.4286,40.316,40.3817,110200.0
2014-10-29 09:30:00,43.09,43.24,43.05,43.24,57300.0,40.4286,40.5693,40.3911,40.5693,57300.0
2014-10-29 10:00:00,43.24,43.26,43.14,43.18,43700.0,40.5693,40.5881,40.4755,40.513,43700.0
2014-10-29 10:30:00,43.18,43.24,43.06,43.09,25700.0,40.513,40.5693,40.4004,40.4286,25700.0
2014-10-29 11:00:00,43.08,43.13,43.03,43.12,37400.0,40.4192,40.4661,40.3723,40.4567,37400.0
2014-10-29 11:30:00,43.11,43.14,43.03,43.03,21300.0,40.4473,40.4755,40.3723,40.3723,21300.0
2014-10-29 12:00:00,43.03,43.06,42.98,43.04,27700.0,40.3723,40.4004,40.3254,40.3817,27700.0
2014-10-29 12:30:00,43.04,43.06,42.99,43.02,21400.0,40.3817,40.4004,40.3348,40.3629,21400.0
2014-10-29 13:00:00,43.03,43.03,42.94,42.99,12500.0,40.3723,40.3723,40.2878,40.3348,12500.0
2014-10-29 13:30:00,42.99,43.0,42.9,42.98,20600.0,40.3348,40.3441,40.2503,40.3254,20600.0
2014-10-29 14:00:00,42.98,43.01,42.78,42.99,75300.0,40.3254,40.3535,40.1377,40.3348,75300.0
2014-10-29 14:30:00,42.99,43.02,42.85,42.95,42600.0,40.3348,40.3629,40.2034,40.2972,42600.0
2014-10-29 15:00:00,42.94,43.01,42.81,42.99,88000.0,40.2878,40.3535,40.1659,40.3348,88000.0
2014-10-29 15:30:00,42.99,43.14,42.99,43.04,162500.0,40.3348,40.4755,40.3348,40.3817,162500.0
2014-10-30 09:30:00,42.93,43.15,42.9,42.93,45900.0,40.2785,40.4849,40.2503,40.2785,45900.0
2014-10-30 10:00:00,42.94,43.01,42.85,43.01,27300.0,40.2878,40.3535,40.2034,40.3535,27300.0
2014-10-30 10:30:00,43.02,43.06,42.95,43.02,37800.0,40.3629,40.4004,40.2972,40.3629,37800.0
2014-10-30 11:00:00,43.03,43.08,42.99,43.0,46900.0,40.3723,40.4192,40.3348,40.3441,46900.0
2014-10-30 11:30:00,43.01,43.08,42.95,43.06,25200.0,40.3535,40.4192,40.2972,40.4004,25200.0
2014-10-30 12:00:00,43.06,43.08,43.03,43.06,23400.0,40.4004,40.4192,40.3723,40.4004,23400.0
2014-10-30 12:30:00,43.08,43.13,43.08,43.1,37800.0,40.4192,40.4661,40.4192,40.438,37800.0
2014-10-30 13:00:00,43.09,43.22,43.09,43.21,47100.0,40.4286,40.5506,40.4286,40.5412,47100.0
2014-10-30 13:30:00,43.23,43.29,41.27,43.27,47800.0,40.5599,40.6162,38.721,40.5975,47800.0
2014-10-30 14:00:00,43.27,43.3,43.18,43.18,28800.0,40.5975,40.6256,40.513,40.513,28800.0
2014-10-30 14:30:00,43.18,43.2,43.01,43.02,24400.0,40.513,40.5318,40.3535,40.3629,24400.0
2014-10-30 15:00:00,43.03,43.07,42.97,42.99,41300.0,40.3723,40.4098,40.316,40.3348,41300.0
2014-10-30 15:30:00,42.99,43.08,42.97,43.07,132400.0,40.3348,40.4192,40.316,40.4098,132400.0
2014-10-31 09:30:00,43.58,43.74,43.18,43.22,95200.0,40.8883,41.0384,40.513,40.5506,95200.0
2014-10-31 10:00:00,43.22,43.38,43.2,43.35,53200.0,40.5506,40.7007,40.5318,40.6725,53200.0
2014-10-31 10:30:00,43.37,43.37,43.31,43.35,48600.0,40.6913,40.6913,40.635,40.6725,48600.0
2014-10-31 11:00:00,43.34,43.48,43.33,43.47,36700.0,40.6631,40.7945,40.6538,40.7851,36700.0
2014-10-31 11:30:00,43.47,43.48,43.37,43.43,101700.0,40.7851,40.7945,40.6913,40.7476,101700.0
2014-10-31 12:00:00,43.42,43.45,43.32,43.32,21000.0,40.7382,40.7663,40.6444,40.6444,21000.0
2014-10-31 12:30:00,43.32,43.38,43.31,43.38,29800.0,40.6444,40.7007,40.635,40.7007,29800.0
2014-10-31 13:00:00,43.4,43.42,43.39,43.39,24400.0,40.7194,40.7382,40.7101,40.7101,24400.0
2014-10-31 13:30:00,43.38,43.38,43.35,43.36,32300.0,40.7007,40.7007,40.6725,40.6819,32300.0
2014-10-31 14:00:00,43.35,43.47,43.33,43.47,53400.0,40.6725,40.7851,40.6538,40.7851,53400.0
2014-10-31 14:30:00,43.47,43.47,43.39,43.43,39000.0,40.7851,40.7851,40.7101,40.7476,39000.0
2014-10-31 15:00:00,43.42,43.45,43.38,43.43,66200.0,40.7382,40.7663,40.7007,40.7476,66200.0
2014-10-31 15:30:00,43.43,43.6,43.43,43.57,276900.0,40.7476,40.9071,40.7476,40.8789,276900.0
2014-11-03 09:30:00,43.49,43.5,43.04,43.29,117100.0,40.8039,40.8133,40.3817,40.6162,117100.0
2014-11-03 10:00:00,43.31,43.5,43.26,43.3,69300.0,40.635,40.8133,40.5881,40.6256,69300.0
2014-11-03 10:30:00,43.29,43.44,43.18,43.36,36800.0,40.6162,40.757,40.513,40.6819,36800.0
2014-11-03 11:00:00,43.37,43.41,43.25,43.27,269900.0,40.6913,40.7288,40.5787,40.5975,269900.0
2014-11-03 11:30:00,43.28,43.32,43.26,43.27,31600.0,40.6068,40.6444,40.5881,40.5975,31600.0
2014-11-03 12:00:00,43.27,43.27,43.22,43.24,47600.0,40.5975,40.5975,40.5506,40.5693,47600.0
2014-11-03 12:30:00,43.25,43.58,43.25,43.58,52400.0,40.5787,40.8883,40.5787,40.8883,52400.0
2014-11-03 13:00:00,43.58,43.58,43.48,43.53,24900.0,40.8883,40.8883,40.7945,40.8414,24900.0
2014-11-03 13:30:00,43.53,43.53,43.41,43.42,24800.0,40.8414,40.8414,40.7288,40.7382,24800.0
2014-11-03 14:00:00,43.42,43.42,43.17,43.17,41100.0,40.7382,40.7382,40.5036,40.5036,41100.0
2014-11-03 14:30:00,43.17,43.18,43.03,43.07,41400.0,40.5036,40.513,40.3723,40.4098,41400.0
2014-11-03 15:00:00,43.07,43.08,42.9,42.92,69000.0,40.4098,40.4192,40.2503,40.2691,69000.0
2014-11-03 15:30:00,42.93,43.12,42.93,43.11,160100.0,40.2785,40.4567,40.2785,40.4473,160100.0
2014-11-04 09:30:00,43.04,43.12,42.9,43.05,36700.0,40.3817,40.4567,40.2503,40.3911,36700.0
2014-11-04 10:00:00,43.05,43.14,42.99,43.06,32100.0,40.3911,40.4755,40.3348,40.4004,32100.0
2014-11-04 10:30:00,43.05,43.06,42.83,42.85,36300.0,40.3911,40.4004,40.1846,40.2034,36300.0
2014-11-04 11:00:00,42.84,42.94,42.82,42.92,24900.0,40.194,40.2878,40.1753,40.2691,24900.0
2014-11-04 11:30:00,42.92,42.95,42.84,42.95,22300.0,40.2691,40.2972,40.194,40.2972,22300.0
2014-11-04 12:00:00,42.95,43.09,42.94,43.03,20400.0,40.2972,40.4286,40.2878,40.3723,20400.0
2014-11-04 12:30:00,43.03,43.1,43.0,43.09,19100.0,40.3723,40.438,40.3441,40.4286,19100.0
2014-11-04 13:00:00,43.09,43.09,42.96,42.97,19400.0,40.4286,40.4286,40.3066,40.316,19400.0
2014-11-04 13:30:00,42.97,43.14,42.93,43.13,17100.0,40.316,40.4755,40.2785,40.4661,17100.0
2014-11-04 14:00:00,43.12,43.16,43.05,43.06,16400.0,40.4567,40.4943,40.3911,40.4004,16400.0
2014-11-04 14:30:00,43.06,43.07,42.95,43.07,23600.0,40.4004,40.4098,40.2972,40.4098,23600.0
2014-11-04 15:00:00,43.07,43.08,42.98,43.0,47900.0,40.4098,40.4192,40.3254,40.3441,47900.0
2014-11-04 15:30:00,43.0,43.14,43.0,43.12,133000.0,40.3441,40.4755,40.3441,40.4567,133000.0
2014-11-05 09:30:00,43.26,43.5,43.18,43.43,110500.0,40.5881,40.8133,40.513,40.7476,110500.0
2014-11-05 10:00:00,43.43,43.55,43.43,43.48,59500.0,40.7476,40.8602,40.7476,40.7945,59500.0
2014-11-05 10:30:00,43.48,43.66,43.44,43.6,59200.0,40.7945,40.9634,40.757,40.9071,59200.0
2014-11-05 11:00:00,43.61,43.7,43.51,43.53,31700.0,40.9165,41.0009,40.8226,40.8414,31700.0
2014-11-05 11:30:00,43.53,43.58,43.48,43.57,25500.0,40.8414,40.8883,40.7945,40.8789,25500.0
2014-11-05 12:00:00,43.58,43.61,43.51,43.53,43600.0,40.8883,40.9165,40.8226,40.8414,43600.0
2014-11-05 12:30:00,43.53,43.54,43.49,43.5,16100.0,40.8414,40.8508,40.8039,40.8133,16100.0
2014-11-05 13:00:00,43.5,43.6,43.48,43.58,48400.0,40.8133,40.9071,40.7945,40.8883,48400.0
2014-11-05 13:30:00,43.59,43.62,43.51,43.52,21100.0,40.8977,40.9258,40.8226,40.832,21100.0
2014-11-05 14:00:00,43.52,43.61,43.5,43.57,25200.0,40.832,40.9165,40.8133,40.8789,25200.0
2014-11-05 14:30:00,43.58,43.67,43.58,43.66,72100.0,40.8883,40.9728,40.8883,40.9634,72100.0
2014-11-05 15:00:00,43.67,43.68,43.61,43.63,84300.0,40.9728,40.9821,40.9165,40.9352,84300.0
2014-11-05 15:30:00,43.63,43.77,43.61,43.74,202700.0,40.9352,41.0666,40.9165,41.0384,202700.0
2014-11-06 09:30:00,43.72,43.72,43.38,43.44,57600.0,41.0197,41.0197,40.7007,40.757,57600.0
2014-11-06 10:00:00,43.45,43.46,43.29,43.43,43500.0,40.7663,40.7757,40.6162,40.7476,43500.0
2014-11-06 10:30:00,43.42,43.54,43.36,43.48,44500.0,40.7382,40.8508,40.6819,40.7945,44500.0
2014-11-06 11:00:00,43.48,43.53,43.4,43.44,53000.0,40.7945,40.8414,40.7194,40.757,53000.0
2014-11-06 11:30:00,43.45,43.53,43.43,43.52,37200.0,40.7663,40.8414,40.7476,40.832,37200.0
2014-11-06 12:00:00,43.53,43.6,43.47,43.58,35400.0,40.8414,40.9071,40.7851,40.8883,35400.0
2014-11-06 12:30:00,43.58,43.6,43.48,43.5,30200.0,40.8883,40.9071,40.7945,40.8133,30200.0
2014-11-06 13:00:00,43.5,43.54,43.45,43.49,48300.0,40.8133,40.8508,40.7663,40.8039,48300.0
2014-11-06 13:30:00,43.49,43.5,43.41,43.45,107900.0,40.8039,40.8133,40.7288,40.7663,107900.0
2014-11-06 14:00:00,43.45,43.45,43.38,43.4,60700.0,40.7663,40.7663,40.7007,40.7194,60700.0
2014-11-06 14:30:00,43.4,43.41,43.35,43.35,41200.0,40.7194,40.7288,40.6725,40.6725,41200.0
2014-11-06 15:00:00,43.35,43.38,43.31,43.35,79600.0,40.6725,40.7007,40.635,40.6725,79600.0
2014-11-06 15:30:00,43.35,43.45,43.3,43.41,201700.0,40.6725,40.7663,40.6256,40.7288,201700.0
2014-11-07 09:30:00,43.3,43.33,43.15,43.28,62200.0,40.6256,40.6538,40.4849,40.6068,62200.0
2014-11-07 10:00:00,43.28,43.48,43.28,43.39,47800.0,40.6068,40.7945,40.6068,40.7101,47800.0
2014-11-07 10:30:00,43.39,43.46,43.33,43.45,64700.0,40.7101,40.7757,40.6538,40.7663,64700.0
2014-11-07 11:00:00,43.46,43.57,43.45,43.57,33900.0,40.7757,40.8789,40.7663,40.8789,33900.0
2014-11-07 11:30:00,43.56,43.62,43.56,43.56,33600.0,40.8696,40.9258,40.8696,40.8696,33600.0
2014-11-07 12:00:00,43.56,43.6,43.54,43.6,33400.0,40.8696,40.9071,40.8508,40.9071,33400.0
2014-11-07 12:30:00,43.6,43.6,43.55,43.58,24600.0,40.9071,40.9071,40.8602,40.8883,24600.0
2014-11-07 13:00:00,43.57,43.6,43.56,43.58,27800.0,40.8789,40.9071,40.8696,40.8883,27800.0
2014-11-07 13:30:00,43.58,43.64,43.58,43.59,34400.0,40.8883,40.9446,40.8883,40.8977,34400.0
2014-11-07 14:00:00,43.59,43.63,43.57,43.59,26800.0,40.8977,40.9352,40.8789,40.8977,26800.0
2014-11-07 14:30:00,43.59,43.62,43.54,43.55,35200.0,40.8977,40.9258,40.8508,40.8602,35200.0
2014-11-07 15:00:00,43.55,43.58,43.48,43.48,30700.0,40.8602,40.8883,40.7945,40.7945,30700.0
2014-11-07 15:30:00,43.49,43.53,43.46,43.52,137200.0,40.8039,40.8414,40.7757,40.832,137200.0
2014-11-10 09:30:00,43.49,43.61,43.38,43.54,87400.0,40.8039,40.9165,40.7007,40.8508,87400.0
2014-11-10 10:00:00,43.55,43.56,43.36,43.38,41500.0,40.8602,40.8696,40.6819,40.7007,41500.0
2014-11-10 10:30:00,43.37,43.54,43.36,43.47,34200.0,40.6913,40.8508,40.6819,40.7851,34200.0
2014-11-10 11:00:00,43.47,43.49,43.33,43.34,33700.0,40.7851,40.8039,40.6538,40.6631,33700.0
2014-11-10 11:30:00,43.34,43.41,43.34,43.35,65600.0,40.6631,40.7288,40.6631,40.6725,65600.0
2014-11-10 12:00:00,43.35,43.35,43.3,43.32,24100.0,40.6725,40.6725,40.6256,40.6444,24100.0
2014-11-10 12:30:00,43.32,43.39,43.32,43.39,26000.0,40.6444,40.7101,40.6444,40.7101,26000.0
2014-11-10 13:00:00,43.38,43.4,43.36,43.36,20000.0,40.7007,40.7194,40.6819,40.6819,20000.0
2014-11-10 13:30:00,43.37,43.39,43.28,43.29,36000.0,40.6913,40.7101,40.6068,40.6162,36000.0
2014-11-10 14:00:00,43.29,43.3,43.26,43.26,41500.0,40.6162,40.6256,40.5881,40.5881,41500.0
2014-11-10 14:30:00,43.27,43.33,43.25,43.33,74300.0,40.5975,40.6538,40.5787,40.6538,74300.0
2014-11-10 15:00:00,43.33,43.43,43.33,43.41,48800.0,40.6538,40.7476,40.6538,40.7288,48800.0
2014-11-10 15:30:00,43.41,43.46,43.37,43.46,130900.0,40.7288,40.7757,40.6913,40.7757,130900.0
2014-11-11 09:30:00,43.39,43.55,43.37,43.52,49500.0,40.7101,40.8602,40.6913,40.832,49500.0
2014-11-11 10:00:00,43.51,43.57,43.44,43.46,38500.0,40.8226,40.8789,40.757,40.7757,38500.0
2014-11-11 10:30:00,43.47,43.47,43.39,43.4,19900.0,40.7851,40.7851,40.7101,40.7194,19900.0
2014-11-11 11:00:00,43.4,43.43,43.38,43.4,32600.0,40.7194,40.7476,40.7007,40.7194,32600.0
2014-11-11 11:30:00,43.4,43.43,43.35,43.36,37400.0,40.7194,40.7476,40.6725,40.6819,37400.0
2014-11-11 12:00:00,43.35,43.43,43.35,43.39,29800.0,40.6725,40.7476,40.6725,40.7101,29800.0
2014-11-11 12:30:00,43.39,43.45,43.36,43.4,20200.0,40.7101,40.7663,40.6819,40.7194,20200.0
2014-11-11 13:00:00,43.39,43.43,43.37,43.42,22700.0,40.7101,40.7476,40.6913,40.7382,22700.0
2014-11-11 13:30:00,43.42,43.43,43.35,43.37,25300.0,40.7382,40.7476,40.6725,40.6913,25300.0
2014-11-11 14:00:00,43.37,43.45,43.35,43.42,35900.0,40.6913,40.7663,40.6725,40.7382,35900.0
2014-11-11 14:30:00,43.42,43.44,43.39,43.4,28600.0,40.7382,40.757,40.7101,40.7194,28600.0
2014-11-11 15:00:00,43.4,43.44,43.39,43.43,41700.0,40.7194,40.757,40.7101,40.7476,41700.0
2014-11-11 15:30:00,43.43,43.51,43.43,43.46,121700.0,40.7476,40.8226,40.7476,40.7757,121700.0
2014-11-12 09:30:00,43.27,43.27,43.17,43.19,37200.0,40.5975,40.5975,40.5036,40.5224,37200.0
2014-11-12 10:00:00,43.2,43.27,43.18,43.25,61800.0,40.5318,40.5975,40.513,40.5787,61800.0
2014-11-12 10:30:00,43.25,43.25,43.17,43.17,21600.0,40.5787,40.5787,40.5036,40.5036,21600.0
2014-11-12 11:00:00,43.18,43.23,43.1,43.19,33000.0,40.513,40.5599,40.438,40.5224,33000.0
2014-11-12 11:30:00,43.19,43.28,43.18,43.24,23900.0,40.5224,40.6068,40.513,40.5693,23900.0
2014-11-12 12:00:00,43.23,43.24,43.16,43.18,35700.0,40.5599,40.5693,40.4943,40.513,35700.0
2014-11-12 12:30:00,43.19,43.21,43.16,43.21,12900.0,40.5224,40.5412,40.4943,40.5412,12900.0
2014-11-12 13:00:00,43.2,43.23,43.2,43.23,16800.0,40.5318,40.5599,40.5318,40.5599,16800.0
2014-11-12 13:30:00,43.24,43.26,43.2,43.23,20200.0,40.5693,40.5881,40.5318,40.5599,20200.0
2014-11-12 14:00:00,43.22,43.26,43.21,43.25,20600.0,40.5506,40.5881,40.5412,40.5787,20600.0
2014-11-12 14:30:00,43.25,43.25,43.14,43.16,27800.0,40.5787,40.5787,40.4755,40.4943,27800.0
2014-11-12 15:00:00,43.16,43.2,43.12,43.2,58900.0,40.4943,40.5318,40.4567,40.5318,58900.0
2014-11-12 15:30:00,43.21,43.29,43.2,43.25,159500.0,40.5412,40.6162,40.5318,40.5787,159500.0
2014-11-13 09:30:00,43.25,43.34,43.13,43.17,31300.0,40.5787,40.6631,40.4661,40.5036,31300.0
2014-11-13 10:00:00,43.17,43.17,43.07,43.1,54100.0,40.5036,40.5036,40.4098,40.438,54100.0
2014-11-13 10:30:00,43.11,43.13,43.07,43.07,48400.0,40.4473,40.4661,40.4098,40.4098,48400.0
2014-11-13 11:00:00,43.07,43.08,43.0,43.01,41100.0,40.4098,40.4192,40.3441,40.3535,41100.0
2014-11-13 11:30:00,43.0,43.0,42.92,42.94,43600.0,40.3441,40.3441,40.2691,40.2878,43600.0
2014-11-13 12:00:00,42.94,42.94,42.85,42.86,31400.0,40.2878,40.2878,40.2034,40.2128,31400.0
2014-11-13 12:30:00,42.86,42.88,42.79,42.79,28200.0,40.2128,40.2316,40.1471,40.1471,28200.0
2014-11-13 13:00:00,42.78,42.78,42.71,42.75,41600.0,40.1377,40.1377,40.0721,40.1096,41600.0
2014-11-13 13:30:00,42.75,42.76,42.71,42.74,23400.0,40.1096,40.119,40.0721,40.1002,23400.0
2014-11-13 14:00:00,42.74,42.75,42.61,42.67,101400.0,40.1002,40.1096,39.9782,40.0345,101400.0
2014-11-13 14:30:00,42.68,42.81,42.68,42.78,38600.0,40.0439,40.1659,40.0439,40.1377,38600.0
2014-11-13 15:00:00,42.79,42.87,42.77,42.77,63100.0,40.1471,40.2222,40.1283,40.1283,63100.0
2014-11-13 15:30:00,42.77,43.07,42.77,42.95,211200.0,40.1283,40.4098,40.1283,40.2972,211200.0
2014-11-14 09:30:00,42.91,43.08,42.83,42.86,49500.0,40.2597,40.4192,40.1846,40.2128,49500.0
2014-11-14 10:00:00,42.87,42.93,42.83,42.84,40900.0,40.2222,40.2785,40.1846,40.194,40900.0
2014-11-14 10:30:00,42.83,42.85,42.78,42.8,39400.0,40.1846,40.2034,40.1377,40.1565,39400.0
2014-11-14 11:00:00,42.8,42.81,42.7,42.71,60300.0,40.1565,40.1659,40.0627,40.0721,60300.0
2014-11-14 11:30:00,42.71,42.72,42.65,42.69,31000.0,40.0721,40.0814,40.0158,40.0533,31000.0
2014-11-14 12:00:00,42.69,42.73,42.67,42.7,31200.0,40.0533,40.0908,40.0345,40.0627,31200.0
2014-11-14 12:30:00,42.7,42.72,42.66,42.68,26300.0,40.0627,40.0814,40.0251,40.0439,26300.0
2014-11-14 13:00:00,42.67,42.68,42.65,42.67,28200.0,40.0345,40.0439,40.0158,40.0345,28200.0
2014-11-14 13:30:00,42.68,42.7,42.66,42.66,29100.0,40.0439,40.0627,40.0251,40.0251,29100.0
2014-11-14 14:00:00,42.66,42.72,42.64,42.71,37600.0,40.0251,40.0814,40.0064,40.0721,37600.0
2014-11-14 14:30:00,42.71,42.73,42.69,42.7,32700.0,40.0721,40.0908,40.0533,40.0627,32700.0
2014-11-14 15:00:00,42.7,42.73,42.7,42.73,34800.0,40.0627,40.0908,40.0627,40.0908,34800.0
2014-11-14 15:30:00,42.73,42.78,42.72,42.78,134700.0,40.0908,40.1377,40.0814,40.1377,134700.0
2014-11-17 09:30:00,42.66,42.85,42.47,42.48,72200.0,40.0251,40.2034,39.8469,39.8563,72200.0
2014-11-17 10:00:00,42.47,42.63,42.46,42.63,49700.0,39.8469,39.997,39.8375,39.997,49700.0
2014-11-17 10:30:00,42.63,42.63,42.5,42.58,32800.0,39.997,39.997,39.875,39.9501,32800.0
2014-11-17 11:00:00,42.57,42.6,42.51,42.54,43000.0,39.9407,39.9688,39.8844,39.9126,43000.0
2014-11-17 11:30:00,42.54,42.56,42.48,42.5,49800.0,39.9126,39.9313,39.8563,39.875,49800.0
2014-11-17 12:00:00,42.5,42.53,42.49,42.51,88800.0,39.875,39.9032,39.8656,39.8844,88800.0
2014-11-17 12:30:00,42.51,42.52,42.5,42.51,71500.0,39.8844,39.8938,39.875,39.8844,71500.0
2014-11-17 13:00:00,42.5,42.6,42.5,42.56,69100.0,39.875,39.9688,39.875,39.9313,69100.0
2014-11-17 13:30:00,42.56,42.6,42.54,42.6,22800.0,39.9313,39.9688,39.9126,39.9688,22800.0
2014-11-17 14:00:00,42.59,42.61,42.57,42.58,29900.0,39.9595,39.9782,39.9407,39.9501,29900.0
2014-11-17 14:30:00,42.58,42.59,42.53,42.56,69700.0,39.9501,39.9595,39.9032,39.9313,69700.0
2014-11-17 15:00:00,42.55,42.55,42.49,42.52,69100.0,39.9219,39.9219,39.8656,39.8938,69100.0
2014-11-17 15:30:00,42.53,42.62,42.5,42.59,150500.0,39.9032,39.9876,39.875,39.9595,150500.0
2014-11-18 09:30:00,42.64,42.77,42.53,42.56,37000.0,40.0064,40.1283,39.9032,39.9313,37000.0
2014-11-18 10:00:00,42.57,42.59,42.5,42.57,25700.0,39.9407,39.9595,39.875,39.9407,25700.0
2014-11-18 10:30:00,42.57,42.6,42.51,42.59,35700.0,39.9407,39.9688,39.8844,39.9595,35700.0
2014-11-18 11:00:00,42.6,42.75,42.6,42.73,43900.0,39.9688,40.1096,39.9688,40.0908,43900.0
2014-11-18 11:30:00,42.73,42.73,42.64,42.68,51900.0,40.0908,40.0908,40.0064,40.0439,51900.0
2014-11-18 12:00:00,42.68,42.71,42.64,42.69,24300.0,40.0439,40.0721,40.0064,40.0533,24300.0
2014-11-18 12:30:00,42.69,42.74,42.68,42.74,18900.0,40.0533,40.1002,40.0439,40.1002,18900.0
2014-11-18 13:00:00,42.74,42.74,42.66,42.72,37800.0,40.1002,40.1002,40.0251,40.0814,37800.0
2014-11-18 13:30:00,42.71,42.71,42.67,42.7,21100.0,40.0721,40.0721,40.0345,40.0627,21100.0
2014-11-18 14:00:00,42.7,42.78,42.69,42.76,21100.0,40.0627,40.1377,40.0533,40.119,21100.0
2014-11-18 14:30:00,42.76,42.77,42.7,42.71,28600.0,40.119,40.1283,40.0627,40.0721,28600.0
2014-11-18 15:00:00,42.71,42.76,42.7,42.74,35100.0,40.0721,40.119,40.0627,40.1002,35100.0
2014-11-18 15:30:00,42.73,42.74,42.62,42.69,203700.0,40.0908,40.1002,39.9876,40.0533,203700.0
2014-11-19 09:30:00,42.68,42.68,42.51,42.6,77000.0,40.0439,40.0439,39.8844,39.9688,77000.0
2014-11-19 10:00:00,42.6,42.62,42.55,42.59,62800.0,39.9688,39.9876,39.9219,39.9595,62800.0
2014-11-19 10:30:00,42.59,42.61,42.53,42.56,59300.0,39.9595,39.9782,39.9032,39.9313,59300.0
2014-11-19 11:00:00,42.55,42.61,42.52,42.55,289400.0,39.9219,39.9782,39.8938,39.9219,289400.0
2014-11-19 11:30:00,42.55,42.65,42.55,42.65,37100.0,39.9219,40.0158,39.9219,40.0158,37100.0
2014-11-19 12:00:00,42.64,42.64,42.58,42.58,27100.0,40.0064,40.0064,39.9501,39.9501,27100.0
2014-11-19 12:30:00,42.58,42.63,42.55,42.63,16400.0,39.9501,39.997,39.9219,39.997,16400.0
2014-11-19 13:00:00,42.62,42.65,42.61,42.63,26900.0,39.9876,40.0158,39.9782,39.997,26900.0
2014-11-19 13:30:00,42.63,42.66,42.61,42.64,15700.0,39.997,40.0251,39.9782,40.0064,15700.0
2014-11-19 14:00:00,42.64,42.7,42.58,42.59,57400.0,40.0064,40.0627,39.9501,39.9595,57400.0
2014-11-19 14:30:00,42.59,42.63,42.55,42.58,30600.0,39.9595,39.997,39.9219,39.9501,30600.0
2014-11-19 15:00:00,42.58,42.68,42.55,42.64,52000.0,39.9501,40.0439,39.9219,40.0064,52000.0
2014-11-19 15:30:00,42.65,42.7,42.6,42.64,217300.0,40.0158,40.0627,39.9688,40.0064,217300.0
2014-11-20 09:30:00,42.46,42.77,42.44,42.74,69800.0,39.8375,40.1283,39.8187,40.1002,69800.0
2014-11-20 10:00:00,42.75,42.79,42.67,42.67,195500.0,40.1096,40.1471,40.0345,40.0345,195500.0
2014-11-20 10:30:00,42.66,42.79,42.65,42.76,44300.0,40.0251,40.1471,40.0158,40.119,44300.0
2014-11-20 11:00:00,42.77,42.8,42.73,42.79,27800.0,40.1283,40.1565,40.0908,40.1471,27800.0
2014-11-20 11:30:00,42.79,42.79,42.75,42.75,13700.0,40.1471,40.1471,40.1096,40.1096,13700.0
2014-11-20 12:00:00,42.74,42.74,42.69,42.7,22500.0,40.1002,40.1002,40.0533,40.0627,22500.0
2014-11-20 12:30:00,42.7,42.74,42.65,42.66,19400.0,40.0627,40.1002,40.0158,40.0251,19400.0
2014-11-20 13:00:00,42.66,42.68,42.64,42.65,12400.0,40.0251,40.0439,40.0064,40.0158,12400.0
2014-11-20 13:30:00,42.66,42.69,42.64,42.66,21500.0,40.0251,40.0533,40.0064,40.0251,21500.0
2014-11-20 14:00:00,42.65,42.73,42.65,42.71,35700.0,40.0158,40.0908,40.0158,40.0721,35700.0
2014-11-20 14:30:00,42.71,42.71,42.67,42.67,37400.0,40.0721,40.0721,40.0345,40.0345,37400.0
2014-11-20 15:00:00,42.67,42.68,42.64,42.68,42600.0,40.0345,40.0439,40.0064,40.0439,42600.0
2014-11-20 15:30:00,42.68,42.74,42.67,42.73,122700.0,40.0439,40.1002,40.0345,40.0908,122700.0
2014-11-21 09:30:00,43.05,43.24,43.04,43.2,176700.0,40.3911,40.5693,40.3817,40.5318,176700.0
2014-11-21 10:00:00,43.21,43.25,43.12,43.12,42600.0,40.5412,40.5787,40.4567,40.4567,42600.0
2014-11-21 10:30:00,43.12,43.14,43.07,43.11,38400.0,40.4567,40.4755,40.4098,40.4473,38400.0
2014-11-21 11:00:00,43.11,43.11,43.01,43.02,35800.0,40.4473,40.4473,40.3535,40.3629,35800.0
2014-11-21 11:30:00,43.02,43.04,42.94,42.97,43800.0,40.3629,40.3817,40.2878,40.316,43800.0
2014-11-21 12:00:00,42.97,42.97,42.88,42.88,20300.0,40.316,40.316,40.2316,40.2316,20300.0
2014-11-21 12:30:00,42.87,42.89,42.85,42.87,17400.0,40.2222,40.2409,40.2034,40.2222,17400.0
2014-11-21 13:00:00,42.87,42.87,42.81,42.84,19800.0,40.2222,40.2222,40.1659,40.194,19800.0
2014-11-21 13:30:00,42.83,42.93,42.81,42.93,24500.0,40.1846,40.2785,40.1659,40.2785,24500.0
2014-11-21 14:00:00,42.93,42.94,42.88,42.9,21800.0,40.2785,40.2878,40.2316,40.2503,21800.0
2014-11-21 14:30:00,42.89,42.94,42.86,42.92,36700.0,40.2409,40.2878,40.2128,40.2691,36700.0
2014-11-21 15:00:00,42.92,42.93,42.85,42.91,84100.0,40.2691,40.2785,40.2034,40.2597,84100.0
2014-11-21 15:30:00,42.91,42.93,42.88,42.93,206400.0,40.2597,40.2785,40.2316,40.2785,206400.0
2014-11-24 09:30:00,43.05,43.09,42.69,42.75,202600.0,40.3911,40.4286,40.0533,40.1096,202600.0
2014-11-24 10:00:00,42.76,42.79,42.7,42.74,276900.0,40.119,40.1471,40.0627,40.1002,276900.0
2014-11-24 10:30:00,42.75,42.95,42.74,42.94,64000.0,40.1096,40.2972,40.1002,40.2878,64000.0
2014-11-24 11:00:00,42.94,43.02,42.94,42.97,40500.0,40.2878,40.3629,40.2878,40.316,40500.0
2014-11-24 11:30:00,42.98,43.12,42.98,43.09,103400.0,40.3254,40.4567,40.3254,40.4286,103400.0
2014-11-24 12:00:00,43.09,43.18,43.07,43.14,44000.0,40.4286,40.513,40.4098,40.4755,44000.0
2014-11-24 12:30:00,43.15,43.15,43.08,43.09,36700.0,40.4849,40.4849,40.4192,40.4286,36700.0
2014-11-24 13:00:00,43.09,43.15,43.04,43.04,188500.0,40.4286,40.4849,40.3817,40.3817,188500.0
2014-11-24 13:30:00,43.03,43.04,43.01,43.02,31500.0,40.3723,40.3817,40.3535,40.3629,31500.0
2014-11-24 14:00:00,43.02,43.02,42.98,43.02,49000.0,40.3629,40.3629,40.3254,40.3629,49000.0
2014-11-24 14:30:00,43.02,43.07,42.93,42.93,89000.0,40.3629,40.4098,40.2785,40.2785,89000.0
2014-11-24 15:00:00,42.92,42.97,42.9,42.97,108000.0,40.2691,40.316,40.2503,40.316,108000.0
2014-11-24 15:30:00,42.97,43.07,42.95,43.05,201300.0,40.316,40.4098,40.2972,40.3911,201300.0
2014-11-25 09:30:00,43.04,43.05,42.66,42.73,105500.0,40.4408,40.4502,40.0838,40.1496,105500.0
2014-11-25 10:00:00,42.73,42.74,42.65,42.69,41300.0,40.1496,40.159,40.0744,40.112,41300.0
2014-11-25 10:30:00,42.69,42.7,42.58,42.6,87000.0,40.112,40.1214,40.0086,40.0274,87000.0
2014-11-25 11:00:00,42.61,42.62,42.49,42.5,95700.0,40.0368,40.0462,39.9241,39.9335,95700.0
2014-11-25 11:30:00,42.5,42.57,42.49,42.57,59300.0,39.9335,39.9992,39.9241,39.9992,59300.0
2014-11-25 12:00:00,42.58,42.66,42.58,42.6,47600.0,40.0086,40.0838,40.0086,40.0274,47600.0
2014-11-25 12:30:00,42.59,42.76,42.59,42.7,50300.0,40.018,40.1778,40.018,40.1214,50300.0
2014-11-25 13:00:00,42.71,42.73,42.64,42.71,21400.0,40.1308,40.1496,40.065,40.1308,21400.0
2014-11-25 13:30:00,42.7,42.71,42.65,42.66,17300.0,40.1214,40.1308,40.0744,40.0838,17300.0
2014-11-25 14:00:00,42.65,42.7,42.65,42.66,48700.0,40.0744,40.1214,40.0744,40.0838,48700.0
2014-11-25 14:30:00,42.66,42.67,42.62,42.62,69000.0,40.0838,40.0932,40.0462,40.0462,69000.0
2014-11-25 15:00:00,42.63,42.72,42.63,42.72,134000.0,40.0556,40.1402,40.0556,40.1402,134000.0
2014-11-25 15:30:00,42.71,42.75,42.62,42.66,210100.0,40.1308,40.1684,40.0462,40.0838,210100.0
2014-11-26 09:30:00,42.64,42.64,42.36,42.44,174700.0,40.065,40.065,39.8019,39.8771,174700.0
2014-11-26 10:00:00,42.42,42.49,42.4,42.47,43200.0,39.8583,39.9241,39.8395,39.9053,43200.0
2014-11-26 10:30:00,42.47,42.54,42.44,42.54,39700.0,39.9053,39.971,39.8771,39.971,39700.0
2014-11-26 11:00:00,42.55,42.57,42.48,42.5,43200.0,39.9804,39.9992,39.9147,39.9335,43200.0
2014-11-26 11:30:00,42.5,42.5,42.45,42.48,39000.0,39.9335,39.9335,39.8865,39.9147,39000.0
2014-11-26 12:00:00,42.48,42.5,42.43,42.44,49900.0,39.9147,39.9335,39.8677,39.8771,49900.0
2014-11-26 12:30:00,42.44,42.44,42.41,42.43,33600.0,39.8771,39.8771,39.8489,39.8677,33600.0
2014-11-26 13:00:00,42.44,42.45,42.41,42.42,43000.0,39.8771,39.8865,39.8489,39.8583,43000.0
2014-11-26 13:30:00,42.42,42.43,42.35,42.36,52800.0,39.8583,39.8677,39.7925,39.8019,52800.0
2014-11-26 14:00:00,42.36,42.36,42.33,42.34,89000.0,39.8019,39.8019,39.7737,39.7831,89000.0
2014-11-26 14:30:00,42.35,42.47,42.34,42.46,58900.0,39.7925,39.9053,39.7831,39.8959,58900.0
2014-11-26 15:00:00,42.47,42.5,42.42,42.42,63300.0,39.9053,39.9335,39.8583,39.8583,63300.0
2014-11-26 15:30:00,42.42,42.43,42.37,42.41,135300.0,39.8583,39.8677,39.8113,39.8489,135300.0
2014-11-28 09:30:00,42.32,42.41,41.97,42.02,152200.0,39.7643,39.8489,39.4355,39.4824,152200.0
2014-11-28 10:00:00,42.02,42.02,41.78,41.79,91700.0,39.4824,39.4824,39.2569,39.2663,91700.0
2014-11-28 10:30:00,41.79,41.88,41.79,41.86,58300.0,39.2663,39.3509,39.2663,39.3321,58300.0
2014-11-28 11:00:00,41.85,41.86,41.66,41.66,104000.0,39.3227,39.3321,39.1442,39.1442,104000.0
2014-11-28 11:30:00,41.66,41.69,41.59,41.59,124200.0,39.1442,39.1724,39.0784,39.0784,124200.0
2014-11-28 12:00:00,41.59,41.61,41.52,41.52,67000.0,39.0784,39.0972,39.0126,39.0126,67000.0
2014-11-28 12:30:00,41.52,41.66,41.5,41.65,191200.0,39.0126,39.1442,38.9938,39.1348,191200.0
2014-12-01 09:30:00,41.53,41.53,41.19,41.2,132200.0,39.022,39.022,38.7026,38.712,132200.0
2014-12-01 10:00:00,41.2,41.25,41.03,41.04,144100.0,38.712,38.7589,38.5522,38.5616,144100.0
2014-12-01 10:30:00,41.04,41.05,40.89,40.9,184900.0,38.5616,38.571,38.4207,38.4301,184900.0
2014-12-01 11:00:00,40.9,40.91,40.86,40.88,111300.0,38.4301,38.4395,38.3925,38.4113,111300.0
2014-12-01 11:30:00,40.89,40.91,40.85,40.86,57300.0,38.4207,38.4395,38.3831,38.3925,57300.0
2014-12-01 12:00:00,40.86,40.97,40.85,40.9,171000.0,38.3925,38.4959,38.3831,38.4301,171000.0
2014-12-01 12:30:00,40.9,41.22,40.9,41.21,100600.0,38.4301,38.7308,38.4301,38.7214,100600.0
2014-12-01 13:00:00,41.21,41.27,41.18,41.23,51600.0,38.7214,38.7777,38.6932,38.7401,51600.0
2014-12-01 13:30:00,41.24,41.26,41.16,41.22,84900.0,38.7495,38.7683,38.6744,38.7308,84900.0
2014-12-01 14:00:00,41.22,41.24,41.19,41.23,67600.0,38.7308,38.7495,38.7026,38.7401,67600.0
2014-12-01 14:30:00,41.24,41.27,41.19,41.27,78700.0,38.7495,38.7777,38.7026,38.7777,78700.0
2014-12-01 15:00:00,41.27,41.37,41.25,41.35,159800.0,38.7777,38.8717,38.7589,38.8529,159800.0
2014-12-01 15:30:00,41.36,41.36,41.19,41.24,252700.0,38.8623,38.8623,38.7026,38.7495,252700.0
2014-12-02 09:30:00,41.18,41.33,41.14,41.33,99000.0,38.6932,38.8341,38.6556,38.8341,99000.0
2014-12-02 10:00:00,41.33,41.43,41.33,41.36,47000.0,38.8341,38.9281,38.8341,38.8623,47000.0
2014-12-02 10:30:00,41.37,41.47,41.33,41.47,60000.0,38.8717,38.9657,38.8341,38.9657,60000.0
2014-12-02 11:00:00,41.47,41.5,41.31,41.33,107000.0,38.9657,38.9938,38.8153,38.8341,107000.0
2014-12-02 11:30:00,41.34,41.34,41.28,41.32,83500.0,38.8435,38.8435,38.7871,38.8247,83500.0
2014-12-02 12:00:00,41.31,41.36,41.3,41.31,57800.0,38.8153,38.8623,38.8059,38.8153,57800.0
2014-12-02 12:30:00,41.31,41.33,41.29,41.29,80400.0,38.8153,38.8341,38.7965,38.7965,80400.0
2014-12-02 13:00:00,41.29,41.32,41.29,41.31,47400.0,38.7965,38.8247,38.7965,38.8153,47400.0
2014-12-02 13:30:00,41.32,41.32,41.25,41.26,39800.0,38.8247,38.8247,38.7589,38.7683,39800.0
2014-12-02 14:00:00,41.26,41.26,41.2,41.21,43100.0,38.7683,38.7683,38.712,38.7214,43100.0
2014-12-02 14:30:00,41.21,41.3,41.21,41.26,46800.0,38.7214,38.8059,38.7214,38.7683,46800.0
2014-12-02 15:00:00,41.25,41.31,41.2,41.21,50800.0,38.7589,38.8153,38.712,38.7214,50800.0
2014-12-02 15:30:00,41.21,41.25,41.16,41.25,147000.0,38.7214,38.7589,38.6744,38.7589,147000.0
2014-12-03 09:30:00,41.19,41.43,41.07,41.43,75300.0,38.7026,38.9281,38.5898,38.9281,75300.0
2014-12-03 10:00:00,41.43,41.48,41.36,41.43,53300.0,38.9281,38.9751,38.8623,38.9281,53300.0
2014-12-03 10:30:00,41.43,41.44,41.37,41.43,41700.0,38.9281,38.9375,38.8717,38.9281,41700.0
2014-12-03 11:00:00,41.44,41.47,41.3,41.33,87000.0,38.9375,38.9657,38.8059,38.8341,87000.0
2014-12-03 11:30:00,41.34,41.34,41.26,41.26,57000.0,38.8435,38.8435,38.7683,38.7683,57000.0
2014-12-03 12:00:00,41.26,41.33,41.26,41.3,36800.0,38.7683,38.8341,38.7683,38.8059,36800.0
2014-12-03 12:30:00,41.31,41.31,41.22,41.23,36600.0,38.8153,38.8153,38.7308,38.7401,36600.0
2014-12-03 13:00:00,41.23,41.25,41.18,41.18,42300.0,38.7401,38.7589,38.6932,38.6932,42300.0
2014-12-03 13:30:00,41.19,41.19,41.09,41.1,38200.0,38.7026,38.7026,38.6086,38.618,38200.0
2014-12-03 14:00:00,41.1,41.16,41.08,41.16,35700.0,38.618,38.6744,38.5992,38.6744,35700.0
2014-12-03 14:30:00,41.16,41.17,41.14,41.16,31600.0,38.6744,38.6838,38.6556,38.6744,31600.0
2014-12-03 15:00:00,41.16,41.24,41.15,41.24,49100.0,38.6744,38.7495,38.665,38.7495,49100.0
2014-12-03 15:30:00,41.23,41.28,41.2,41.22,169900.0,38.7401,38.7871,38.712,38.7308,169900.0
2014-12-04 09:30:00,41.17,41.27,41.02,41.08,67400.0,38.6838,38.7777,38.5428,38.5992,67400.0
2014-12-04 10:00:00,41.07,41.13,41.01,41.01,53300.0,38.5898,38.6462,38.5334,38.5334,53300.0
2014-12-04 10:30:00,41.03,41.03,40.91,40.99,52300.0,38.5522,38.5522,38.4395,38.5146,52300.0
2014-12-04 11:00:00,40.98,41.06,40.96,41.03,36900.0,38.5052,38.5804,38.4865,38.5522,36900.0
2014-12-04 11:30:00,41.04,41.18,41.03,41.18,42100.0,38.5616,38.6932,38.5522,38.6932,42100.0
2014-12-04 12:00:00,41.18,41.19,41.12,41.14,34100.0,38.6932,38.7026,38.6368,38.6556,34100.0
2014-12-04 12:30:00,41.14,41.35,41.14,41.19,69500.0,38.6556,38.8529,38.6556,38.7026,69500.0
2014-12-04 13:00:00,41.2,41.24,41.16,41.21,34900.0,38.712,38.7495,38.6744,38.7214,34900.0
2014-12-04 13:30:00,41.2,41.21,41.16,41.17,30500.0,38.712,38.7214,38.6744,38.6838,30500.0
2014-12-04 14:00:00,41.17,41.18,41.09,41.09,39700.0,38.6838,38.6932,38.6086,38.6086,39700.0
2014-12-04 14:30:00,41.09,41.09,40.97,40.98,71800.0,38.6086,38.6086,38.4959,38.5052,71800.0
2014-12-04 15:00:00,40.97,40.99,40.89,40.94,196000.0,38.4959,38.5146,38.4207,38.4677,196000.0
2014-12-04 15:30:00,40.93,40.99,40.92,40.98,320200.0,38.4583,38.5146,38.4489,38.5052,320200.0
2014-12-05 09:30:00,40.99,41.03,40.77,40.85,89400.0,38.5146,38.5522,38.3079,38.3831,89400.0
2014-12-05 10:00:00,40.82,40.94,40.8,40.87,44400.0,38.3549,38.4677,38.3361,38.4019,44400.0
2014-12-05 10:30:00,40.87,40.88,40.8,40.84,55900.0,38.4019,38.4113,38.3361,38.3737,55900.0
2014-12-05 11:00:00,40.84,40.94,40.83,40.94,163300.0,38.3737,38.4677,38.3643,38.4677,163300.0
2014-12-05 11:30:00,40.93,41.14,40.93,41.14,82400.0,38.4583,38.6556,38.4583,38.6556,82400.0
2014-12-05 12:00:00,41.14,41.25,41.11,41.18,49600.0,38.6556,38.7589,38.6274,38.6932,49600.0
2014-12-05 12:30:00,41.18,41.21,41.16,41.2,61800.0,38.6932,38.7214,38.6744,38.712,61800.0
2014-12-05 13:00:00,41.2,41.28,41.16,41.16,148600.0,38.712,38.7871,38.6744,38.6744,148600.0
2014-12-05 13:30:00,41.17,41.19,41.09,41.09,27700.0,38.6838,38.7026,38.6086,38.6086,27700.0
2014-12-05 14:00:00,41.09,41.14,41.0,41.04,45800.0,38.6086,38.6556,38.524,38.5616,45800.0
2014-12-05 14:30:00,41.05,41.07,40.94,40.95,69100.0,38.571,38.5898,38.4677,38.4771,69100.0
2014-12-05 15:00:00,40.94,41.03,40.92,41.03,74900.0,38.4677,38.5522,38.4489,38.5522,74900.0
2014-12-05 15:30:00,41.02,41.07,40.96,41.05,198100.0,38.5428,38.5898,38.4865,38.571,198100.0
2014-12-08 09:30:00,41.06,41.13,40.92,41.08,81000.0,38.5804,38.6462,38.4489,38.5992,81000.0
2014-12-08 10:00:00,41.08,41.12,41.02,41.11,73600.0,38.5992,38.6368,38.5428,38.6274,73600.0
2014-12-08 10:30:00,41.12,41.15,41.06,41.14,54600.0,38.6368,38.665,38.5804,38.6556,54600.0
2014-12-08 11:00:00,41.14,41.22,41.13,41.17,97900.0,38.6556,38.7308,38.6462,38.6838,97900.0
2014-12-08 11:30:00,41.18,41.21,41.06,41.07,111700.0,38.6932,38.7214,38.5804,38.5898,111700.0
2014-12-08 12:00:00,41.07,41.12,40.94,40.96,115600.0,38.5898,38.6368,38.4677,38.4865,115600.0
2014-12-08 12:30:00,40.95,41.12,40.92,41.09,91600.0,38.4771,38.6368,38.4489,38.6086,91600.0
2014-12-08 13:00:00,41.09,41.11,40.98,41.09,213100.0,38.6086,38.6274,38.5052,38.6086,213100.0
2014-12-08 13:30:00,41.09,41.09,40.98,40.99,117300.0,38.6086,38.6086,38.5052,38.5146,117300.0
2014-12-08 14:00:00,40.99,41.09,40.96,41.04,243500.0,38.5146,38.6086,38.4865,38.5616,243500.0
2014-12-08 14:30:00,41.04,41.2,41.04,41.16,89600.0,38.5616,38.712,38.5616,38.6744,89600.0
2014-12-08 15:00:00,41.15,41.25,41.14,41.18,171000.0,38.665,38.7589,38.6556,38.6932,171000.0
2014-12-08 15:30:00,41.19,41.26,41.06,41.23,433700.0,38.7026,38.7683,38.5804,38.7401,433700.0
2014-12-09 09:30:00,40.77,41.1,40.69,41.0,77100.0,38.3079,38.618,38.2328,38.524,77100.0
2014-12-09 10:00:00,40.98,41.17,40.85,40.96,119600.0,38.5052,38.6838,38.3831,38.4865,119600.0
2014-12-09 10:30:00,40.94,41.19,40.92,41.17,403400.0,38.4677,38.7026,38.4489,38.6838,403400.0
2014-12-09 11:00:00,41.16,41.17,41.03,41.04,186000.0,38.6744,38.6838,38.5522,38.5616,186000.0
2014-12-09 11:30:00,41.02,41.07,40.87,40.89,126800.0,38.5428,38.5898,38.4019,38.4207,126800.0
2014-12-09 12:00:00,40.88,41.0,40.85,40.89,74200.0,38.4113,38.524,38.3831,38.4207,74200.0
2014-12-09 12:30:00,40.89,41.09,40.87,41.09,93900.0,38.4207,38.6086,38.4019,38.6086,93900.0
2014-12-09 13:00:00,41.1,41.13,41.01,41.09,106500.0,38.618,38.6462,38.5334,38.6086,106500.0
2014-12-09 13:30:00,41.09,41.11,41.03,41.05,52900.0,38.6086,38.6274,38.5522,38.571,52900.0
2014-12-09 14:00:00,41.06,41.11,41.04,41.11,54200.0,38.5804,38.6274,38.5616,38.6274,54200.0
2014-12-09 14:30:00,41.1,41.1,40.97,41.03,57100.0,38.618,38.618,38.4959,38.5522,57100.0
2014-12-09 15:00:00,41.03,41.06,40.92,40.95,78600.0,38.5522,38.5804,38.4489,38.4771,78600.0
2014-12-09 15:30:00,40.95,41.08,40.94,41.04,260700.0,38.4771,38.5992,38.4677,38.5616,260700.0
2014-12-10 09:30:00,40.91,41.03,40.62,40.64,72600.0,38.4395,38.5522,38.167,38.1858,72600.0
2014-12-10 10:00:00,40.64,40.73,40.57,40.72,77100.0,38.1858,38.2703,38.12,38.2609,77100.0
2014-12-10 10:30:00,40.7,40.81,40.61,40.81,100600.0,38.2422,38.3455,38.1576,38.3455,100600.0
2014-12-10 11:00:00,40.81,40.85,40.66,40.74,81800.0,38.3455,38.3831,38.2046,38.2797,81800.0
2014-12-10 11:30:00,40.74,40.77,40.68,40.68,58700.0,38.2797,38.3079,38.2234,38.2234,58700.0
2014-12-10 12:00:00,40.68,40.7,40.58,40.59,119400.0,38.2234,38.2422,38.1294,38.1388,119400.0
2014-12-10 12:30:00,40.59,40.69,40.55,40.64,84300.0,38.1388,38.2328,38.1012,38.1858,84300.0
2014-12-10 13:00:00,40.64,40.65,40.56,40.57,45000.0,38.1858,38.1952,38.1106,38.12,45000.0
2014-12-10 13:30:00,40.57,40.57,40.35,40.37,46000.0,38.12,38.12,37.9133,37.9321,46000.0
2014-12-10 14:00:00,40.37,40.41,40.34,40.35,59300.0,37.9321,37.9697,37.9039,37.9133,59300.0
2014-12-10 14:30:00,40.35,40.37,40.14,40.14,79000.0,37.9133,37.9321,37.716,37.716,79000.0
2014-12-10 15:00:00,40.14,40.29,40.12,40.29,106800.0,37.716,37.8569,37.6972,37.8569,106800.0
2014-12-10 15:30:00,40.29,40.35,40.19,40.3,606000.0,37.8569,37.9133,37.763,37.8663,606000.0
2014-12-11 09:30:00,40.39,40.72,40.35,40.63,57000.0,37.9509,38.2609,37.9133,38.1764,57000.0
2014-12-11 10:00:00,40.62,40.7,40.49,40.68,129800.0,38.167,38.2422,38.0448,38.2234,129800.0
2014-12-11 10:30:00,40.7,40.84,40.67,40.68,54400.0,38.2422,38.3737,38.214,38.2234,54400.0
2014-12-11 11:00:00,40.67,40.75,40.67,40.7,64200.0,38.214,38.2891,38.214,38.2422,64200.0
2014-12-11 11:30:00,40.71,40.74,40.7,40.73,47900.0,38.2516,38.2797,38.2422,38.2703,47900.0
2014-12-11 12:00:00,40.72,40.72,40.63,40.65,62200.0,38.2609,38.2609,38.1764,38.1952,62200.0
2014-12-11 12:30:00,40.65,40.68,40.59,40.59,55000.0,38.1952,38.2234,38.1388,38.1388,55000.0
2014-12-11 13:00:00,40.6,40.6,40.46,40.48,60000.0,38.1482,38.1482,38.0166,38.0354,60000.0
2014-12-11 13:30:00,40.47,40.65,40.45,40.59,196100.0,38.026,38.1952,38.0073,38.1388,196100.0
2014-12-11 14:00:00,40.59,40.6,40.37,40.38,113300.0,38.1388,38.1482,37.9321,37.9415,113300.0
2014-12-11 14:30:00,40.37,40.46,40.27,40.33,156600.0,37.9321,38.0166,37.8381,37.8945,156600.0
2014-12-11 15:00:00,40.32,40.44,40.31,40.4,131400.0,37.8851,37.9979,37.8757,37.9603,131400.0
2014-12-11 15:30:00,40.4,40.46,40.29,40.42,605600.0,37.9603,38.0166,37.8569,37.9791,605600.0
2014-12-12 09:30:00,40.11,40.15,39.81,39.86,156600.0,37.6878,37.7254,37.4059,37.4529,156600.0
2014-12-12 10:00:00,39.84,39.92,39.7,39.77,93800.0,37.4341,37.5093,37.3025,37.3683,93800.0
2014-12-12 10:30:00,39.77,39.89,39.51,39.53,57600.0,37.3683,37.4811,37.124,37.1428,57600.0
2014-12-12 11:00:00,39.52,39.69,39.43,39.61,118500.0,37.1334,37.2931,37.0489,37.218,118500.0
2014-12-12 11:30:00,39.62,39.69,39.5,39.53,96700.0,37.2274,37.2931,37.1146,37.1428,96700.0
2014-12-12 12:00:00,39.53,39.82,39.53,39.81,69700.0,37.1428,37.4153,37.1428,37.4059,69700.0
2014-12-12 12:30:00,39.81,39.88,39.71,39.83,61300.0,37.4059,37.4717,37.3119,37.4247,61300.0
2014-12-12 13:00:00,39.83,39.97,39.7,39.86,171300.0,37.4247,37.5562,37.3025,37.4529,171300.0
2014-12-12 13:30:00,39.87,39.87,39.77,39.84,100000.0,37.4623,37.4623,37.3683,37.4341,100000.0
2014-12-12 14:00:00,39.84,39.84,39.7,39.73,74000.0,37.4341,37.4341,37.3025,37.3307,74000.0
2014-12-12 14:30:00,39.72,39.78,39.71,39.78,136800.0,37.3213,37.3777,37.3119,37.3777,136800.0
2014-12-12 15:00:00,39.78,39.81,39.69,39.76,210500.0,37.3777,37.4059,37.2931,37.3589,210500.0
2014-12-12 15:30:00,39.76,39.77,39.42,39.44,487900.0,37.3589,37.3683,37.0395,37.0582,487900.0
2014-12-15 09:30:00,39.54,39.81,39.48,39.66,174000.0,37.1522,37.4059,37.0958,37.265,174000.0
2014-12-15 10:00:00,39.67,39.68,39.47,39.51,128300.0,37.2744,37.2838,37.0864,37.124,128300.0
2014-12-15 10:30:00,39.51,39.67,39.49,39.6,165000.0,37.124,37.2744,37.1052,37.2086,165000.0
2014-12-15 11:00:00,39.6,39.61,39.39,39.4,199400.0,37.2086,37.218,37.0113,37.0207,199400.0
2014-12-15 11:30:00,39.39,39.52,39.35,39.37,235100.0,37.0113,37.1334,36.9737,36.9925,235100.0
2014-12-15 12:00:00,39.37,39.7,39.37,39.65,146100.0,36.9925,37.3025,36.9925,37.2556,146100.0
2014-12-15 12:30:00,39.65,39.79,39.6,39.75,165300.0,37.2556,37.3871,37.2086,37.3495,165300.0
2014-12-15 13:00:00,39.75,39.76,39.5,39.59,144700.0,37.3495,37.3589,37.1146,37.1992,144700.0
2014-12-15 13:30:00,39.58,39.6,39.49,39.51,119100.0,37.1898,37.2086,37.1052,37.124,119100.0
2014-12-15 14:00:00,39.49,39.58,39.39,39.54,162300.0,37.1052,37.1898,37.0113,37.1522,162300.0
2014-12-15 14:30:00,39.54,39.59,39.41,39.49,147200.0,37.1522,37.1992,37.0301,37.1052,147200.0
2014-12-15 15:00:00,39.49,39.59,39.46,39.47,191300.0,37.1052,37.1992,37.077,37.0864,191300.0
2014-12-15 15:30:00,39.47,39.57,39.43,39.46,500800.0,37.0864,37.1804,37.0489,37.077,500800.0
2014-12-16 09:30:00,39.28,39.28,39.04,39.06,306100.0,36.9079,36.9079,36.6824,36.7012,306100.0
2014-12-16 10:00:00,39.07,39.28,39.04,39.25,367500.0,36.7106,36.9079,36.6824,36.8797,367500.0
2014-12-16 10:30:00,39.26,39.54,39.2,39.53,165200.0,36.8891,37.1522,36.8327,37.1428,165200.0
2014-12-16 11:00:00,39.52,39.81,39.28,39.75,366600.0,37.1334,37.4059,36.9079,37.3495,366600.0
2014-12-16 11:30:00,39.75,39.83,39.67,39.68,108700.0,37.3495,37.4247,37.2744,37.2838,108700.0
2014-12-16 12:00:00,39.69,39.7,39.56,39.59,69800.0,37.2931,37.3025,37.171,37.1992,69800.0
2014-12-16 12:30:00,39.6,39.66,39.5,39.51,66300.0,37.2086,37.265,37.1146,37.124,66300.0
2014-12-16 13:00:00,39.5,39.55,39.28,39.32,86300.0,37.1146,37.1616,36.9079,36.9455,86300.0
2014-12-16 13:30:00,39.3,39.44,39.23,39.41,73100.0,36.9267,37.0582,36.8609,37.0301,73100.0
2014-12-16 14:00:00,39.4,39.51,39.36,39.47,100700.0,37.0207,37.124,36.9831,37.0864,100700.0
2014-12-16 14:30:00,39.47,39.5,39.29,39.31,95900.0,37.0864,37.1146,36.9173,36.9361,95900.0
2014-12-16 15:00:00,39.31,39.37,39.22,39.3,181000.0,36.9361,36.9925,36.8515,36.9267,181000.0
2014-12-16 15:30:00,39.29,39.34,39.07,39.08,429700.0,36.9173,36.9643,36.7106,36.72,429700.0
2014-12-17 09:30:00,39.24,39.48,39.11,39.42,85000.0,36.8703,37.0958,36.7482,37.0395,85000.0
2014-12-17 10:00:00,39.42,39.44,39.32,39.33,87700.0,37.0395,37.0582,36.9455,36.9549,87700.0
2014-12-17 10:30:00,39.33,39.61,39.27,39.57,110800.0,36.9549,37.218,36.8985,37.1804,110800.0
2014-12-17 11:00:00,39.56,39.62,39.43,39.51,120000.0,37.171,37.2274,37.0489,37.124,120000.0
2014-12-17 11:30:00,39.51,39.64,39.46,39.58,151100.0,37.124,37.2462,37.077,37.1898,151100.0
2014-12-17 12:00:00,39.59,39.61,39.45,39.45,73500.0,37.1992,37.218,37.0676,37.0676,73500.0
2014-12-17 12:30:00,39.45,39.55,39.42,39.53,65700.0,37.0676,37.1616,37.0395,37.1428,65700.0
2014-12-17 13:00:00,39.52,39.59,39.48,39.54,71500.0,37.1334,37.1992,37.0958,37.1522,71500.0
2014-12-17 13:30:00,39.55,39.57,39.39,39.45,89200.0,37.1616,37.1804,37.0113,37.0676,89200.0
2014-12-17 14:00:00,39.46,39.88,39.46,39.58,157300.0,37.077,37.4717,37.077,37.1898,157300.0
2014-12-17 14:30:00,39.58,39.62,39.39,39.45,183000.0,37.1898,37.2274,37.0113,37.0676,183000.0
2014-12-17 15:00:00,39.45,39.73,39.34,39.69,221400.0,37.0676,37.3307,36.9643,37.2931,221400.0
2014-12-17 15:30:00,39.69,39.77,39.6,39.68,440900.0,37.2931,37.3683,37.2086,37.2838,440900.0
2014-12-18 09:30:00,40.15,40.3,39.92,40.28,141100.0,37.7254,37.8663,37.5093,37.8475,141100.0
2014-12-18 10:00:00,40.27,40.33,40.19,40.21,125600.0,37.8381,37.8945,37.763,37.7817,125600.0
2014-12-18 10:30:00,40.21,40.32,40.17,40.31,171700.0,37.7817,37.8851,37.7442,37.8757,171700.0
2014-12-18 11:00:00,40.31,40.33,40.18,40.27,149300.0,37.8757,37.8945,37.7536,37.8381,149300.0
2014-12-18 11:30:00,40.28,40.45,40.26,40.4,75000.0,37.8475,38.0073,37.8287,37.9603,75000.0
2014-12-18 12:00:00,40.4,40.6,40.38,40.59,336100.0,37.9603,38.1482,37.9415,38.1388,336100.0
2014-12-18 12:30:00,40.59,40.77,40.58,40.75,85900.0,38.1388,38.3079,38.1294,38.2891,85900.0
2014-12-18 13:00:00,40.75,40.75,40.66,40.73,82600.0,38.2891,38.2891,38.2046,38.2703,82600.0
2014-12-18 13:30:00,40.73,40.76,40.67,40.68,98000.0,38.2703,38.2985,38.214,38.2234,98000.0
2014-12-18 14:00:00,40.69,40.71,40.62,40.62,163200.0,38.2328,38.2516,38.167,38.167,163200.0
2014-12-18 14:30:00,40.63,40.75,40.6,40.73,111300.0,38.1764,38.2891,38.1482,38.2703,111300.0
2014-12-18 15:00:00,40.73,40.85,40.72,40.85,175700.0,38.2703,38.3831,38.2609,38.3831,175700.0
2014-12-18 15:30:00,40.84,41.03,40.8,41.03,349100.0,38.3737,38.5522,38.3361,38.5522,349100.0
2014-12-19 09:30:00,41.2,41.31,41.04,41.31,500600.0,38.712,38.8153,38.5616,38.8153,500600.0
2014-12-19 10:00:00,41.3,41.41,41.16,41.3,76000.0,38.8059,38.9093,38.6744,38.8059,76000.0
2014-12-19 10:30:00,41.31,41.36,41.19,41.36,74100.0,38.8153,38.8623,38.7026,38.8623,74100.0
2014-12-19 11:00:00,41.35,41.41,41.3,41.37,94900.0,38.8529,38.9093,38.8059,38.8717,94900.0
2014-12-19 11:30:00,41.37,41.46,41.35,41.4,51200.0,38.8717,38.9563,38.8529,38.8999,51200.0
2014-12-19 12:00:00,41.4,41.43,41.35,41.38,62100.0,38.8999,38.9281,38.8529,38.8811,62100.0
2014-12-19 12:30:00,41.38,41.49,41.36,41.46,55900.0,38.8811,38.9844,38.8623,38.9563,55900.0
2014-12-19 13:00:00,41.47,41.58,41.46,41.58,65100.0,38.9657,39.069,38.9563,39.069,65100.0
2014-12-19 13:30:00,41.58,41.62,41.55,41.62,58000.0,39.069,39.1066,39.0408,39.1066,58000.0
2014-12-19 14:00:00,41.62,41.69,41.56,41.68,76100.0,39.1066,39.1724,39.0502,39.163,76100.0
2014-12-19 14:30:00,41.67,41.88,41.66,41.86,116900.0,39.1536,39.3509,39.1442,39.3321,116900.0
2014-12-19 15:00:00,41.86,41.88,41.67,41.71,166500.0,39.3321,39.3509,39.1536,39.1912,166500.0
2014-12-19 15:30:00,41.72,41.84,41.71,41.8,446300.0,39.2006,39.3133,39.1912,39.2757,446300.0
2014-12-22 09:30:00,41.89,41.97,41.65,41.77,86000.0,39.3603,39.4355,39.1348,39.2475,86000.0
2014-12-22 10:00:00,41.76,41.84,41.7,41.74,118000.0,39.2381,39.3133,39.1818,39.2194,118000.0
2014-12-22 10:30:00,41.74,41.9,41.74,41.89,74600.0,39.2194,39.3697,39.2194,39.3603,74600.0
2014-12-22 11:00:00,41.89,41.92,41.85,41.91,119600.0,39.3603,39.3885,39.3227,39.3791,119600.0
2014-12-22 11:30:00,41.91,41.96,41.85,41.95,156800.0,39.3791,39.4261,39.3227,39.4167,156800.0
2014-12-22 12:00:00,41.96,41.99,41.93,41.96,52700.0,39.4261,39.4543,39.3979,39.4261,52700.0
2014-12-22 12:30:00,41.95,41.98,41.92,41.98,38800.0,39.4167,39.4449,39.3885,39.4449,38800.0
2014-12-22 13:00:00,41.97,42.04,41.96,42.01,56200.0,39.4355,39.5012,39.4261,39.473,56200.0
2014-12-22 13:30:00,42.01,42.02,41.95,42.02,50300.0,39.473,39.4824,39.4167,39.4824,50300.0
2014-12-22 14:00:00,42.02,42.09,42.01,42.04,61500.0,39.4824,39.5482,39.473,39.5012,61500.0
2014-12-22 14:30:00,42.04,42.12,42.0,42.1,73200.0,39.5012,39.5764,39.4637,39.5576,73200.0
2014-12-22 15:00:00,42.11,42.21,42.1,42.21,192300.0,39.567,39.661,39.5576,39.661,192300.0
2014-12-22 15:30:00,42.21,42.22,42.13,42.17,236200.0,39.661,39.6704,39.5858,39.6234,236200.0
2014-12-23 09:30:00,42.25,42.46,42.2,42.44,52200.0,39.6986,39.8959,39.6516,39.8771,52200.0
2014-12-23 10:00:00,42.44,42.59,42.44,42.55,51900.0,39.8771,40.018,39.8771,39.9804,51900.0
2014-12-23 10:30:00,42.54,42.59,42.49,42.55,44900.0,39.971,40.018,39.9241,39.9804,44900.0
2014-12-23 11:00:00,42.56,42.57,42.5,42.54,29000.0,39.9898,39.9992,39.9335,39.971,29000.0
2014-12-23 11:30:00,42.54,42.62,42.54,42.62,38800.0,39.971,40.0462,39.971,40.0462,38800.0
2014-12-23 12:00:00,42.62,42.74,42.61,42.7,64600.0,40.0462,40.159,40.0368,40.1214,64600.0
2014-12-23 12:30:00,42.7,42.8,42.69,42.8,33900.0,40.1214,40.2153,40.112,40.2153,33900.0
2014-12-23 13:00:00,42.8,42.86,42.79,42.82,35100.0,40.2153,40.2717,40.2059,40.2341,35100.0
2014-12-23 13:30:00,42.81,42.82,42.71,42.71,54900.0,40.2247,40.2341,40.1308,40.1308,54900.0
2014-12-23 14:00:00,42.71,42.74,42.68,42.71,47000.0,40.1308,40.159,40.1026,40.1308,47000.0
2014-12-23 14:30:00,42.71,42.8,42.71,42.72,39700.0,40.1308,40.2153,40.1308,40.1402,39700.0
2014-12-23 15:00:00,42.73,42.74,42.6,42.61,53000.0,40.1496,40.159,40.0274,40.0368,53000.0
2014-12-23 15:30:00,42.61,42.63,42.55,42.58,167600.0,40.0368,40.0556,39.9804,40.0086,167600.0
2014-12-24 09:30:00,42.6,42.68,42.27,42.3,49000.0,40.0274,40.1026,39.7173,39.7455,49000.0
2014-12-24 10:00:00,42.33,42.41,42.3,42.37,34800.0,39.7737,39.8489,39.7455,39.8113,34800.0
2014-12-24 10:30:00,42.35,42.36,42.26,42.26,46100.0,39.7925,39.8019,39.7079,39.7079,46100.0
2014-12-24 11:00:00,42.26,42.35,42.26,42.32,61800.0,39.7079,39.7925,39.7079,39.7643,61800.0
2014-12-24 11:30:00,42.33,42.46,42.32,42.43,23900.0,39.7737,39.8959,39.7643,39.8677,23900.0
2014-12-24 12:00:00,42.42,42.52,42.41,42.5,54100.0,39.8583,39.9522,39.8489,39.9335,54100.0
2014-12-24 12:30:00,42.5,42.5,42.36,42.38,57900.0,39.9335,39.9335,39.8019,39.8207,57900.0
2014-12-26 09:30:00,42.56,42.57,42.39,42.55,48400.0,39.9898,39.9992,39.8301,39.9804,48400.0
2014-12-26 10:00:00,42.55,42.62,42.53,42.58,29900.0,39.9804,40.0462,39.9616,40.0086,29900.0
2014-12-26 10:30:00,42.59,42.65,42.55,42.57,55900.0,40.018,40.0744,39.9804,39.9992,55900.0
2014-12-26 11:00:00,42.57,42.61,42.55,42.58,24800.0,39.9992,40.0368,39.9804,40.0086,24800.0
2014-12-26 11:30:00,42.58,42.61,42.55,42.61,14900.0,40.0086,40.0368,39.9804,40.0368,14900.0
2014-12-26 12:00:00,42.6,42.6,42.51,42.51,18300.0,40.0274,40.0274,39.9429,39.9429,18300.0
2014-12-26 12:30:00,42.52,42.52,42.45,42.47,17400.0,39.9522,39.9522,39.8865,39.9053,17400.0
2014-12-26 13:00:00,42.48,42.49,42.39,42.39,21800.0,39.9147,39.9241,39.8301,39.8301,21800.0
2014-12-26 13:30:00,42.38,42.41,42.36,42.41,17100.0,39.8207,39.8489,39.8019,39.8489,17100.0
2014-12-26 14:00:00,42.4,42.43,42.37,42.4,19500.0,39.8395,39.8677,39.8113,39.8395,19500.0
2014-12-26 14:30:00,42.41,42.55,42.41,42.55,24300.0,39.8489,39.9804,39.8489,39.9804,24300.0
2014-12-26 15:00:00,42.55,42.55,42.47,42.48,23700.0,39.9804,39.9804,39.9053,39.9147,23700.0
2014-12-26 15:30:00,42.47,42.47,42.37,42.39,67800.0,39.9053,39.9053,39.8113,39.8301,67800.0
2014-12-29 09:30:00,42.32,42.85,42.2,42.82,77800.0,39.7643,40.2623,39.6516,40.2341,77800.0
2014-12-29 10:00:00,42.82,42.89,42.72,42.75,47100.0,40.2341,40.2999,40.1402,40.1684,47100.0
2014-12-29 10:30:00,42.75,42.78,42.64,42.67,24900.0,40.1684,40.1965,40.065,40.0932,24900.0
2014-12-29 11:00:00,42.67,42.68,42.58,42.63,24800.0,40.0932,40.1026,40.0086,40.0556,24800.0
2014-12-29 11:30:00,42.63,42.67,42.62,42.67,15600.0,40.0556,40.0932,40.0462,40.0932,15600.0
2014-12-29 12:00:00,42.66,42.7,42.65,42.65,16200.0,40.0838,40.1214,40.0744,40.0744,16200.0
2014-12-29 12:30:00,42.65,42.72,42.65,42.66,30600.0,40.0744,40.1402,40.0744,40.0838,30600.0
2014-12-29 13:00:00,42.65,42.67,42.58,42.64,33500.0,40.0744,40.0932,40.0086,40.065,33500.0
2014-12-29 13:30:00,42.65,42.68,42.57,42.58,30700.0,40.0744,40.1026,39.9992,40.0086,30700.0
2014-12-29 14:00:00,42.57,42.68,42.56,42.67,38100.0,39.9992,40.1026,39.9898,40.0932,38100.0
2014-12-29 14:30:00,42.67,42.68,42.6,42.65,22400.0,40.0932,40.1026,40.0274,40.0744,22400.0
2014-12-29 15:00:00,42.65,42.65,42.56,42.56,39700.0,40.0744,40.0744,39.9898,39.9898,39700.0
2014-12-29 15:30:00,42.56,42.57,42.46,42.49,126700.0,39.9898,39.9992,39.8959,39.9241,126700.0
2014-12-30 09:30:00,42.36,42.46,42.33,42.33,21000.0,39.8019,39.8959,39.7737,39.7737,21000.0
2014-12-30 10:00:00,42.33,42.5,42.25,42.48,22900.0,39.7737,39.9335,39.6986,39.9147,22900.0
2014-12-30 10:30:00,42.47,42.66,42.46,42.64,25500.0,39.9053,40.0838,39.8959,40.065,25500.0
2014-12-30 11:00:00,42.64,42.66,42.53,42.58,23800.0,40.065,40.0838,39.9616,40.0086,23800.0
2014-12-30 11:30:00,42.59,42.68,42.55,42.62,15400.0,40.018,40.1026,39.9804,40.0462,15400.0
2014-12-30 12:00:00,42.61,42.69,42.6,42.67,12900.0,40.0368,40.112,40.0274,40.0932,12900.0
2014-12-30 12:30:00,42.68,42.7,42.67,42.68,11700.0,40.1026,40.1214,40.0932,40.1026,11700.0
2014-12-30 13:00:00,42.69,42.77,42.69,42.69,15200.0,40.112,40.1872,40.112,40.112,15200.0
2014-12-30 13:30:00,42.69,42.73,42.65,42.71,19100.0,40.112,40.1496,40.0744,40.1308,19100.0
2014-12-30 14:00:00,42.69,42.72,42.66,42.68,18100.0,40.112,40.1402,40.0838,40.1026,18100.0
2014-12-30 14:30:00,42.68,42.68,42.62,42.62,16000.0,40.1026,40.1026,40.0462,40.0462,16000.0
2014-12-30 15:00:00,42.63,42.64,42.55,42.57,37100.0,40.0556,40.065,39.9804,39.9992,37100.0
2014-12-30 15:30:00,42.57,42.63,42.54,42.56,102500.0,39.9992,40.0556,39.971,39.9898,102500.0
2014-12-31 09:30:00,42.69,42.77,42.42,42.48,26300.0,40.112,40.1872,39.8583,39.9147,26300.0
2014-12-31 10:00:00,42.51,42.58,42.46,42.51,23000.0,39.9429,40.0086,39.8959,39.9429,23000.0
2014-12-31 10:30:00,42.52,42.55,42.43,42.45,32900.0,39.9522,39.9804,39.8677,39.8865,32900.0
2014-12-31 11:00:00,42.44,42.53,42.41,42.46,19500.0,39.8771,39.9616,39.8489,39.8959,19500.0
2014-12-31 11:30:00,42.45,42.5,42.44,42.45,17000.0,39.8865,39.9335,39.8771,39.8865,17000.0
2014-12-31 12:00:00,42.45,42.45,42.25,42.33,25200.0,39.8865,39.8865,39.6986,39.7737,25200.0
2014-12-31 12:30:00,42.3,42.32,42.23,42.25,16800.0,39.7455,39.7643,39.6798,39.6986,16800.0
2014-12-31 13:00:00,42.26,42.34,42.24,42.32,17300.0,39.7079,39.7831,39.6892,39.7643,17300.0
2014-12-31 13:30:00,42.33,42.4,42.33,42.34,23300.0,39.7737,39.8395,39.7737,39.7831,23300.0
2014-12-31 14:00:00,42.35,42.35,42.16,42.22,31800.0,39.7925,39.7925,39.614,39.6704,31800.0
2014-12-31 14:30:00,42.22,42.23,42.1,42.15,23800.0,39.6704,39.6798,39.5576,39.6046,23800.0
2014-12-31 15:00:00,42.15,42.33,42.13,42.31,62600.0,39.6046,39.7737,39.5858,39.7549,62600.0
2014-12-31 15:30:00,42.32,42.32,42.02,42.03,206000.0,39.7643,39.7643,39.4824,39.4918,206000.0
2015-01-02 09:30:00,42.26,42.3,41.96,42.09,46000.0,39.7079,39.7455,39.4261,39.5482,46000.0
2015-01-02 10:00:00,42.08,42.08,41.91,42.0,34900.0,39.5388,39.5388,39.3791,39.4637,34900.0
2015-01-02 10:30:00,41.99,41.99,41.71,41.73,60000.0,39.4543,39.4543,39.1912,39.21,60000.0
2015-01-02 11:00:00,41.74,41.87,41.64,41.84,48300.0,39.2194,39.3415,39.1254,39.3133,48300.0
2015-01-02 11:30:00,41.85,41.86,41.66,41.74,21500.0,39.3227,39.3321,39.1442,39.2194,21500.0
2015-01-02 12:00:00,41.74,41.83,41.72,41.75,22700.0,39.2194,39.3039,39.2006,39.2287,22700.0
2015-01-02 12:30:00,41.75,41.79,41.68,41.7,18400.0,39.2287,39.2663,39.163,39.1818,18400.0
2015-01-02 13:00:00,41.7,41.79,41.66,41.66,20300.0,39.1818,39.2663,39.1442,39.1442,20300.0
2015-01-02 13:30:00,41.65,41.65,41.51,41.58,36100.0,39.1348,39.1348,39.0032,39.069,36100.0
2015-01-02 14:00:00,41.58,41.72,41.57,41.66,34100.0,39.069,39.2006,39.0596,39.1442,34100.0
2015-01-02 14:30:00,41.65,41.77,41.61,41.74,27500.0,39.1348,39.2475,39.0972,39.2194,27500.0
2015-01-02 15:00:00,41.73,41.75,41.63,41.73,36600.0,39.21,39.2287,39.116,39.21,36600.0
2015-01-02 15:30:00,41.74,41.83,41.71,41.74,240100.0,39.2194,39.3039,39.1912,39.2194,240100.0
2015-01-05 09:30:00,41.39,41.5,40.85,40.87,51200.0,38.8905,38.9938,38.3831,38.4019,51200.0
2015-01-05 10:00:00,40.86,41.04,40.8,40.98,58100.0,38.3925,38.5616,38.3361,38.5052,58100.0
2015-01-05 10:30:00,40.98,41.01,40.87,40.98,44400.0,38.5052,38.5334,38.4019,38.5052,44400.0
2015-01-05 11:00:00,40.97,40.97,40.82,40.82,45400.0,38.4959,38.4959,38.3549,38.3549,45400.0
2015-01-05 11:30:00,40.83,40.88,40.8,40.86,27600.0,38.3643,38.4113,38.3361,38.3925,27600.0
2015-01-05 12:00:00,40.87,40.9,40.69,40.69,26900.0,38.4019,38.4301,38.2328,38.2328,26900.0
2015-01-05 12:30:00,40.69,40.74,40.65,40.69,34700.0,38.2328,38.2797,38.1952,38.2328,34700.0
2015-01-05 13:00:00,40.69,40.75,40.61,40.66,24400.0,38.2328,38.2891,38.1576,38.2046,24400.0
2015-01-05 13:30:00,40.65,40.85,40.65,40.79,51300.0,38.1952,38.3831,38.1952,38.3267,51300.0
2015-01-05 14:00:00,40.78,40.78,40.69,40.7,34700.0,38.3173,38.3173,38.2328,38.2422,34700.0
2015-01-05 14:30:00,40.69,40.78,40.66,40.73,38000.0,38.2328,38.3173,38.2046,38.2703,38000.0
2015-01-05 15:00:00,40.72,40.82,40.71,40.76,48000.0,38.2609,38.3549,38.2516,38.2985,48000.0
2015-01-05 15:30:00,40.76,40.88,40.73,40.77,148800.0,38.2985,38.4113,38.2703,38.3079,148800.0
2015-01-06 09:30:00,40.67,40.8,40.48,40.6,42100.0,38.214,38.3361,38.0354,38.1482,42100.0
2015-01-06 10:00:00,40.59,40.69,40.54,40.67,44700.0,38.1388,38.2328,38.0918,38.214,44700.0
2015-01-06 10:30:00,40.67,40.68,40.38,40.38,32400.0,38.214,38.2234,37.9415,37.9415,32400.0
2015-01-06 11:00:00,40.38,40.38,40.19,40.21,35800.0,37.9415,37.9415,37.763,37.7817,35800.0
2015-01-06 11:30:00,40.2,40.21,40.04,40.07,45400.0,37.7724,37.7817,37.622,37.6502,45400.0
2015-01-06 12:00:00,40.07,40.07,39.91,39.98,46000.0,37.6502,37.6502,37.4999,37.5656,46000.0
2015-01-06 12:30:00,39.97,40.05,39.93,40.0,47600.0,37.5562,37.6314,37.5187,37.5844,47600.0
2015-01-06 13:00:00,40.01,40.02,39.82,39.89,51900.0,37.5938,37.6032,37.4153,37.4811,51900.0
2015-01-06 13:30:00,39.88,39.93,39.8,39.93,55600.0,37.4717,37.5187,37.3965,37.5187,55600.0
2015-01-06 14:00:00,39.92,40.05,39.9,40.04,69400.0,37.5093,37.6314,37.4905,37.622,69400.0
2015-01-06 14:30:00,40.05,40.22,40.02,40.17,86300.0,37.6314,37.7911,37.6032,37.7442,86300.0
2015-01-06 15:00:00,40.16,40.33,40.13,40.31,79100.0,37.7348,37.8945,37.7066,37.8757,79100.0
2015-01-06 15:30:00,40.33,40.33,40.01,40.02,178600.0,37.8945,37.8945,37.5938,37.6032,178600.0
2015-01-07 09:30:00,40.31,40.4,40.16,40.21,58500.0,37.8757,37.9603,37.7348,37.7817,58500.0
2015-01-07 10:00:00,40.2,40.21,40.03,40.06,70900.0,37.7724,37.7817,37.6126,37.6408,70900.0
2015-01-07 10:30:00,40.06,40.06,39.86,39.9,41400.0,37.6408,37.6408,37.4529,37.4905,41400.0
2015-01-07 11:00:00,39.91,39.93,39.73,39.75,43500.0,37.4999,37.5187,37.3307,37.3495,43500.0
2015-01-07 11:30:00,39.74,39.93,39.74,39.92,39000.0,37.3401,37.5187,37.3401,37.5093,39000.0
2015-01-07 12:00:00,39.93,40.06,39.92,40.03,53200.0,37.5187,37.6408,37.5093,37.6126,53200.0
2015-01-07 12:30:00,40.05,40.07,39.86,39.86,41900.0,37.6314,37.6502,37.4529,37.4529,41900.0
2015-01-07 13:00:00,39.87,39.89,39.79,39.86,53600.0,37.4623,37.4811,37.3871,37.4529,53600.0
2015-01-07 13:30:00,39.86,39.94,39.85,39.9,52100.0,37.4529,37.5281,37.4435,37.4905,52100.0
2015-01-07 14:00:00,39.9,39.98,39.83,39.91,51300.0,37.4905,37.5656,37.4247,37.4999,51300.0
2015-01-07 14:30:00,39.91,40.03,39.86,39.87,50100.0,37.4999,37.6126,37.4529,37.4623,50100.0
2015-01-07 15:00:00,39.88,39.96,39.86,39.96,69500.0,37.4717,37.5468,37.4529,37.5468,69500.0
2015-01-07 15:30:00,39.96,40.02,39.9,40.01,152600.0,37.5468,37.6032,37.4905,37.5938,152600.0
2015-01-08 09:30:00,40.3,40.38,40.21,40.33,46100.0,37.8663,37.9415,37.7817,37.8945,46100.0
2015-01-08 10:00:00,40.33,40.49,40.33,40.38,48200.0,37.8945,38.0448,37.8945,37.9415,48200.0
2015-01-08 10:30:00,40.37,40.5,40.36,40.5,45700.0,37.9321,38.0542,37.9227,38.0542,45700.0
2015-01-08 11:00:00,40.5,40.65,40.5,40.52,81500.0,38.0542,38.1952,38.0542,38.073,81500.0
2015-01-08 11:30:00,40.53,40.57,40.49,40.55,84000.0,38.0824,38.12,38.0448,38.1012,84000.0
2015-01-08 12:00:00,40.55,40.56,40.44,40.49,57900.0,38.1012,38.1106,37.9979,38.0448,57900.0
2015-01-08 12:30:00,40.5,40.53,40.46,40.53,36800.0,38.0542,38.0824,38.0166,38.0824,36800.0
2015-01-08 13:00:00,40.54,40.61,40.53,40.59,38100.0,38.0918,38.1576,38.0824,38.1388,38100.0
2015-01-08 13:30:00,40.59,40.63,40.51,40.54,41000.0,38.1388,38.1764,38.0636,38.0918,41000.0
2015-01-08 14:00:00,40.52,40.65,40.51,40.65,38900.0,38.073,38.1952,38.0636,38.1952,38900.0
2015-01-08 14:30:00,40.66,40.7,40.63,40.67,48700.0,38.2046,38.2422,38.1764,38.214,48700.0
2015-01-08 15:00:00,40.66,40.69,40.63,40.66,64600.0,38.2046,38.2328,38.1764,38.2046,64600.0
2015-01-08 15:30:00,40.67,40.67,40.59,40.65,157800.0,38.214,38.214,38.1388,38.1952,157800.0
2015-01-09 09:30:00,40.62,40.62,40.2,40.21,67500.0,38.167,38.167,37.7724,37.7817,67500.0
2015-01-09 10:00:00,40.22,40.31,40.13,40.14,46100.0,37.7911,37.8757,37.7066,37.716,46100.0
2015-01-09 10:30:00,40.13,40.17,40.04,40.12,48200.0,37.7066,37.7442,37.622,37.6972,48200.0
2015-01-09 11:00:00,40.11,40.11,39.86,39.88,72000.0,37.6878,37.6878,37.4529,37.4717,72000.0
2015-01-09 11:30:00,39.87,40.07,39.85,39.97,43500.0,37.4623,37.6502,37.4435,37.5562,43500.0
2015-01-09 12:00:00,39.97,40.03,39.9,39.93,39600.0,37.5562,37.6126,37.4905,37.5187,39600.0
2015-01-09 12:30:00,39.93,39.96,39.83,39.83,35500.0,37.5187,37.5468,37.4247,37.4247,35500.0
2015-01-09 13:00:00,39.83,40.02,39.83,39.96,25100.0,37.4247,37.6032,37.4247,37.5468,25100.0
2015-01-09 13:30:00,39.96,40.03,39.93,40.02,20100.0,37.5468,37.6126,37.5187,37.6032,20100.0
2015-01-09 14:00:00,40.01,40.1,39.96,40.07,120500.0,37.5938,37.6784,37.5468,37.6502,120500.0
2015-01-09 14:30:00,40.07,40.16,40.06,40.13,86500.0,37.6502,37.7348,37.6408,37.7066,86500.0
2015-01-09 15:00:00,40.13,40.27,40.13,40.14,56900.0,37.7066,37.8381,37.7066,37.716,56900.0
2015-01-09 15:30:00,40.15,40.21,40.04,40.05,100500.0,37.7254,37.7817,37.622,37.6314,100500.0
2015-01-12 09:30:00,40.06,40.22,39.46,39.51,48100.0,37.6408,37.7911,37.077,37.124,48100.0
2015-01-12 10:00:00,39.51,39.62,39.48,39.52,39200.0,37.124,37.2274,37.0958,37.1334,39200.0
2015-01-12 10:30:00,39.53,39.64,39.51,39.62,25300.0,37.1428,37.2462,37.124,37.2274,25300.0
2015-01-12 11:00:00,39.65,39.71,39.63,39.68,25100.0,37.2556,37.3119,37.2368,37.2838,25100.0
2015-01-12 11:30:00,39.68,39.73,39.59,39.68,30100.0,37.2838,37.3307,37.1992,37.2838,30100.0
2015-01-12 12:00:00,39.69,39.77,39.64,39.68,17900.0,37.2931,37.3683,37.2462,37.2838,17900.0
2015-01-12 12:30:00,39.7,39.71,39.58,39.59,16600.0,37.3025,37.3119,37.1898,37.1992,16600.0
2015-01-12 13:00:00,39.61,39.66,39.57,39.6,29300.0,37.218,37.265,37.1804,37.2086,29300.0
2015-01-12 13:30:00,39.6,39.72,39.6,39.7,36600.0,37.2086,37.3213,37.2086,37.3025,36600.0
2015-01-12 14:00:00,39.71,39.77,39.69,39.73,43500.0,37.3119,37.3683,37.2931,37.3307,43500.0
2015-01-12 14:30:00,39.73,39.73,39.67,39.73,48100.0,37.3307,37.3307,37.2744,37.3307,48100.0
2015-01-12 15:00:00,39.73,39.8,39.68,39.71,51600.0,37.3307,37.3965,37.2838,37.3119,51600.0
2015-01-12 15:30:00,39.72,39.8,39.64,39.68,136900.0,37.3213,37.3965,37.2462,37.2838,136900.0
2015-01-13 09:30:00,40.04,40.19,39.94,40.19,59400.0,37.622,37.763,37.5281,37.763,59400.0
2015-01-13 10:00:00,40.2,40.22,40.02,40.05,40300.0,37.7724,37.7911,37.6032,37.6314,40300.0
2015-01-13 10:30:00,40.05,40.16,40.0,40.1,27300.0,37.6314,37.7348,37.5844,37.6784,27300.0
2015-01-13 11:00:00,40.09,40.1,39.89,39.93,24000.0,37.669,37.6784,37.4811,37.5187,24000.0
2015-01-13 11:30:00,39.94,39.94,39.71,39.75,51600.0,37.5281,37.5281,37.3119,37.3495,51600.0
2015-01-13 12:00:00,39.75,39.81,39.67,39.75,152100.0,37.3495,37.4059,37.2744,37.3495,152100.0
2015-01-13 12:30:00,39.73,39.8,39.66,39.74,48200.0,37.3307,37.3965,37.265,37.3401,48200.0
2015-01-13 13:00:00,39.74,39.76,39.47,39.51,37200.0,37.3401,37.3589,37.0864,37.124,37200.0
2015-01-13 13:30:00,39.51,39.52,39.22,39.37,90500.0,37.124,37.1334,36.8515,36.9925,90500.0
2015-01-13 14:00:00,39.37,39.6,39.34,39.58,403500.0,36.9925,37.2086,36.9643,37.1898,403500.0
2015-01-13 14:30:00,39.59,39.63,39.43,39.44,146000.0,37.1992,37.2368,37.0489,37.0582,146000.0
2015-01-13 15:00:00,39.43,39.65,39.41,39.62,188500.0,37.0489,37.2556,37.0301,37.2274,188500.0
2015-01-13 15:30:00,39.63,39.79,39.59,39.63,284100.0,37.2368,37.3871,37.1992,37.2368,284100.0
2015-01-14 09:30:00,39.18,39.46,39.15,39.4,67300.0,36.8139,37.077,36.7858,37.0207,67300.0
2015-01-14 10:00:00,39.39,39.61,39.35,39.48,141500.0,37.0113,37.218,36.9737,37.0958,141500.0
2015-01-14 10:30:00,39.48,39.48,39.34,39.4,27800.0,37.0958,37.0958,36.9643,37.0207,27800.0
2015-01-14 11:00:00,39.38,39.39,39.13,39.13,43300.0,37.0019,37.0113,36.767,36.767,43300.0
2015-01-14 11:30:00,39.13,39.21,39.03,39.03,78200.0,36.767,36.8421,36.673,36.673,78200.0
2015-01-14 12:00:00,39.04,39.07,38.94,38.98,41300.0,36.6824,36.7106,36.5884,36.626,41300.0
2015-01-14 12:30:00,38.98,39.04,38.82,38.88,42700.0,36.626,36.6824,36.4757,36.5321,42700.0
2015-01-14 13:00:00,38.88,38.9,38.73,38.74,27100.0,36.5321,36.5509,36.3911,36.4005,27100.0
2015-01-14 13:30:00,38.73,38.76,38.63,38.69,46700.0,36.3911,36.4193,36.2972,36.3535,46700.0
2015-01-14 14:00:00,38.69,39.0,38.68,38.99,53600.0,36.3535,36.6448,36.3441,36.6354,53600.0
2015-01-14 14:30:00,38.99,39.09,38.97,39.02,83200.0,36.6354,36.7294,36.6166,36.6636,83200.0
2015-01-14 15:00:00,39.01,39.3,39.0,39.24,98400.0,36.6542,36.9267,36.6448,36.8703,98400.0
2015-01-14 15:30:00,39.24,39.32,39.12,39.24,164800.0,36.8703,36.9455,36.7576,36.8703,164800.0
2015-01-15 09:30:00,39.3,39.51,39.08,39.15,60700.0,36.9267,37.124,36.72,36.7858,60700.0
2015-01-15 10:00:00,39.14,39.27,39.1,39.25,144400.0,36.7764,36.8985,36.7388,36.8797,144400.0
2015-01-15 10:30:00,39.25,39.36,39.06,39.09,96100.0,36.8797,36.9831,36.7012,36.7294,96100.0
2015-01-15 11:00:00,39.09,39.14,38.98,39.0,51500.0,36.7294,36.7764,36.626,36.6448,51500.0
2015-01-15 11:30:00,39.01,39.17,39.01,39.03,50800.0,36.6542,36.8046,36.6542,36.673,50800.0
2015-01-15 12:00:00,39.05,39.07,38.97,38.98,56500.0,36.6918,36.7106,36.6166,36.626,56500.0
2015-01-15 12:30:00,38.97,38.99,38.82,38.96,69600.0,36.6166,36.6354,36.4757,36.6072,69600.0
2015-01-15 13:00:00,38.96,39.08,38.93,39.02,149100.0,36.6072,36.72,36.579,36.6636,149100.0
2015-01-15 13:30:00,39.02,39.05,38.88,38.97,141200.0,36.6636,36.6918,36.5321,36.6166,141200.0
2015-01-15 14:00:00,38.97,39.03,38.95,38.98,70700.0,36.6166,36.673,36.5978,36.626,70700.0
2015-01-15 14:30:00,38.97,39.03,38.95,39.01,96800.0,36.6166,36.673,36.5978,36.6542,96800.0
2015-01-15 15:00:00,39.01,39.03,38.93,38.99,171500.0,36.6542,36.673,36.579,36.6354,171500.0
2015-01-15 15:30:00,38.99,39.02,38.8,38.82,156500.0,36.6354,36.6636,36.4569,36.4757,156500.0
2015-01-16 09:30:00,38.75,39.01,38.73,38.85,139800.0,36.4099,36.6542,36.3911,36.5039,139800.0
2015-01-16 10:00:00,38.87,38.95,38.69,38.9,60200.0,36.5227,36.5978,36.3535,36.5509,60200.0
2015-01-16 10:30:00,38.91,39.16,38.89,39.14,68000.0,36.5603,36.7952,36.5415,36.7764,68000.0
2015-01-16 11:00:00,39.14,39.19,38.99,39.01,53300.0,36.7764,36.8233,36.6354,36.6542,53300.0
2015-01-16 11:30:00,39.02,39.12,39.0,39.05,45300.0,36.6636,36.7576,36.6448,36.6918,45300.0
2015-01-16 12:00:00,39.05,39.1,39.02,39.07,36500.0,36.6918,36.7388,36.6636,36.7106,36500.0
2015-01-16 12:30:00,39.06,39.18,39.04,39.18,42900.0,36.7012,36.8139,36.6824,36.8139,42900.0
2015-01-16 13:00:00,39.18,39.21,39.12,39.13,60500.0,36.8139,36.8421,36.7576,36.767,60500.0
2015-01-16 13:30:00,39.15,39.24,39.14,39.21,29800.0,36.7858,36.8703,36.7764,36.8421,29800.0
2015-01-16 14:00:00,39.21,39.22,39.09,39.11,51900.0,36.8421,36.8515,36.7294,36.7482,51900.0
2015-01-16 14:30:00,39.1,39.11,39.01,39.1,39000.0,36.7388,36.7482,36.6542,36.7388,39000.0
2015-01-16 15:00:00,39.1,39.14,39.04,39.12,39700.0,36.7388,36.7764,36.6824,36.7576,39700.0
2015-01-16 15:30:00,39.11,39.32,39.11,39.3,224700.0,36.7482,36.9455,36.7482,36.9267,224700.0
2015-01-20 09:30:00,39.51,39.54,39.01,39.1,46200.0,37.124,37.1522,36.6542,36.7388,46200.0
2015-01-20 10:00:00,39.1,39.19,39.0,39.16,36900.0,36.7388,36.8233,36.6448,36.7952,36900.0
2015-01-20 10:30:00,39.16,39.18,38.94,38.97,52900.0,36.7952,36.8139,36.5884,36.6166,52900.0
2015-01-20 11:00:00,38.97,39.01,38.9,38.92,33400.0,36.6166,36.6542,36.5509,36.5696,33400.0
2015-01-20 11:30:00,38.92,38.99,38.85,38.88,42800.0,36.5696,36.6354,36.5039,36.5321,42800.0
2015-01-20 12:00:00,38.88,39.05,38.87,39.04,94700.0,36.5321,36.6918,36.5227,36.6824,94700.0
2015-01-20 12:30:00,39.04,39.04,38.94,38.95,76400.0,36.6824,36.6824,36.5884,36.5978,76400.0
2015-01-20 13:00:00,38.95,39.1,38.88,39.02,163300.0,36.5978,36.7388,36.5321,36.6636,163300.0
2015-01-20 13:30:00,39.01,39.1,39.0,39.09,244400.0,36.6542,36.7388,36.6448,36.7294,244400.0
2015-01-20 14:00:00,39.1,39.13,39.07,39.12,73500.0,36.7388,36.767,36.7106,36.7576,73500.0
2015-01-20 14:30:00,39.12,39.37,39.11,39.35,106300.0,36.7576,36.9925,36.7482,36.9737,106300.0
2015-01-20 15:00:00,39.35,39.41,39.3,39.32,98400.0,36.9737,37.0301,36.9267,36.9455,98400.0
2015-01-20 15:30:00,39.32,39.38,39.29,39.35,242500.0,36.9455,37.0019,36.9173,36.9737,242500.0
2015-01-21 09:30:00,39.23,39.45,39.01,39.35,204300.0,36.8609,37.0676,36.6542,36.9737,204300.0
2015-01-21 10:00:00,39.37,39.42,39.2,39.28,70800.0,36.9925,37.0395,36.8327,36.9079,70800.0
2015-01-21 10:30:00,39.28,39.41,39.25,39.38,107800.0,36.9079,37.0301,36.8797,37.0019,107800.0
2015-01-21 11:00:00,39.38,39.4,39.21,39.23,175500.0,37.0019,37.0207,36.8421,36.8609,175500.0
2015-01-21 11:30:00,39.24,39.34,39.2,39.28,53900.0,36.8703,36.9643,36.8327,36.9079,53900.0
2015-01-21 12:00:00,39.28,39.31,39.22,39.31,29400.0,36.9079,36.9361,36.8515,36.9361,29400.0
2015-01-21 12:30:00,39.31,39.32,39.2,39.22,79800.0,36.9361,36.9455,36.8327,36.8515,79800.0
2015-01-21 13:00:00,39.2,39.29,39.15,39.16,34000.0,36.8327,36.9173,36.7858,36.7952,34000.0
2015-01-21 13:30:00,39.16,39.19,39.12,39.15,38300.0,36.7952,36.8233,36.7576,36.7858,38300.0
2015-01-21 14:00:00,39.14,39.23,39.11,39.2,39100.0,36.7764,36.8609,36.7482,36.8327,39100.0
2015-01-21 14:30:00,39.19,39.26,39.19,39.25,74200.0,36.8233,36.8891,36.8233,36.8797,74200.0
2015-01-21 15:00:00,39.24,39.27,39.17,39.23,110800.0,36.8703,36.8985,36.8046,36.8609,110800.0
2015-01-21 15:30:00,39.23,39.26,39.21,39.23,234800.0,36.8609,36.8891,36.8421,36.8609,234800.0
2015-01-22 09:30:00,39.36,39.44,39.07,39.21,115600.0,36.9831,37.0582,36.7106,36.8421,115600.0
2015-01-22 10:00:00,39.21,39.45,39.2,39.45,283400.0,36.8421,37.0676,36.8327,37.0676,283400.0
2015-01-22 10:30:00,39.45,39.56,39.36,39.55,102000.0,37.0676,37.171,36.9831,37.1616,102000.0
2015-01-22 11:00:00,39.54,39.58,39.43,39.5,121900.0,37.1522,37.1898,37.0489,37.1146,121900.0
2015-01-22 11:30:00,39.51,39.55,39.41,39.46,126400.0,37.124,37.1616,37.0301,37.077,126400.0
2015-01-22 12:00:00,39.46,39.52,39.36,39.41,166900.0,37.077,37.1334,36.9831,37.0301,166900.0
2015-01-22 12:30:00,39.42,39.47,39.39,39.42,83000.0,37.0395,37.0864,37.0113,37.0395,83000.0
2015-01-22 13:00:00,39.43,39.49,39.36,39.4,141900.0,37.0489,37.1052,36.9831,37.0207,141900.0
2015-01-22 13:30:00,39.4,39.51,39.39,39.5,136400.0,37.0207,37.124,37.0113,37.1146,136400.0
2015-01-22 14:00:00,39.5,39.56,39.4,39.54,202100.0,37.1146,37.171,37.0207,37.1522,202100.0
2015-01-22 14:30:00,39.56,39.72,39.56,39.65,145800.0,37.171,37.3213,37.171,37.2556,145800.0
2015-01-22 15:00:00,39.65,39.79,39.64,39.77,242600.0,37.2556,37.3871,37.2462,37.3683,242600.0
2015-01-22 15:30:00,39.77,39.85,39.77,39.84,388300.0,37.3683,37.4435,37.3683,37.4341,388300.0
2015-01-23 09:30:00,39.82,39.88,39.7,39.76,40500.0,37.4153,37.4717,37.3025,37.3589,40500.0
2015-01-23 10:00:00,39.79,39.87,39.74,39.84,69100.0,37.3871,37.4623,37.3401,37.4341,69100.0
2015-01-23 10:30:00,39.83,39.89,39.74,39.87,64700.0,37.4247,37.4811,37.3401,37.4623,64700.0
2015-01-23 11:00:00,39.86,39.86,39.76,39.85,38700.0,37.4529,37.4529,37.3589,37.4435,38700.0
2015-01-23 11:30:00,39.84,39.85,39.74,39.75,34300.0,37.4341,37.4435,37.3401,37.3495,34300.0
2015-01-23 12:00:00,39.74,39.81,39.73,39.78,28500.0,37.3401,37.4059,37.3307,37.3777,28500.0
2015-01-23 12:30:00,39.79,39.85,39.75,39.77,30900.0,37.3871,37.4435,37.3495,37.3683,30900.0
2015-01-23 13:00:00,39.77,39.77,39.59,39.6,24100.0,37.3683,37.3683,37.1992,37.2086,24100.0
2015-01-23 13:30:00,39.59,39.67,39.58,39.61,18600.0,37.1992,37.2744,37.1898,37.218,18600.0
2015-01-23 14:00:00,39.62,39.64,39.55,39.59,37400.0,37.2274,37.2462,37.1616,37.1992,37400.0
2015-01-23 14:30:00,39.59,39.6,39.53,39.54,51500.0,37.1992,37.2086,37.1428,37.1522,51500.0
2015-01-23 15:00:00,39.54,39.58,39.52,39.55,70700.0,37.1522,37.1898,37.1334,37.1616,70700.0
2015-01-23 15:30:00,39.54,39.55,39.37,39.44,209900.0,37.1522,37.1616,36.9925,37.0582,209900.0
2015-01-26 09:30:00,39.37,39.52,39.28,39.38,80500.0,36.9925,37.1334,36.9079,37.0019,80500.0
2015-01-26 10:00:00,39.38,39.4,39.26,39.37,80600.0,37.0019,37.0207,36.8891,36.9925,80600.0
2015-01-26 10:30:00,39.36,39.49,39.33,39.45,180600.0,36.9831,37.1052,36.9549,37.0676,180600.0
2015-01-26 11:00:00,39.45,39.48,39.35,39.37,85300.0,37.0676,37.0958,36.9737,36.9925,85300.0
2015-01-26 11:30:00,39.37,39.5,39.36,39.49,78700.0,36.9925,37.1146,36.9831,37.1052,78700.0
2015-01-26 12:00:00,39.5,39.55,39.44,39.51,36100.0,37.1146,37.1616,37.0582,37.124,36100.0
2015-01-26 12:30:00,39.51,39.52,39.41,39.52,41800.0,37.124,37.1334,37.0301,37.1334,41800.0
2015-01-26 13:00:00,39.51,39.58,39.48,39.54,35200.0,37.124,37.1898,37.0958,37.1522,35200.0
2015-01-26 13:30:00,39.54,39.65,39.54,39.6,25100.0,37.1522,37.2556,37.1522,37.2086,25100.0
2015-01-26 14:00:00,39.61,39.61,39.57,39.6,33100.0,37.218,37.218,37.1804,37.2086,33100.0
2015-01-26 14:30:00,39.61,39.61,39.54,39.58,85100.0,37.218,37.218,37.1522,37.1898,85100.0
2015-01-26 15:00:00,39.58,39.6,39.49,39.57,93300.0,37.1898,37.2086,37.1052,37.1804,93300.0
2015-01-26 15:30:00,39.57,39.59,39.53,39.54,212500.0,37.1804,37.1992,37.1428,37.1522,212500.0
2015-01-27 09:30:00,39.25,39.5,39.2,39.36,57100.0,36.8797,37.1146,36.8327,36.9831,57100.0
2015-01-27 10:00:00,39.36,39.49,39.34,39.36,52200.0,36.9831,37.1052,36.9643,36.9831,52200.0
2015-01-27 10:30:00,39.33,39.35,39.25,39.34,52000.0,36.9549,36.9737,36.8797,36.9643,52000.0
2015-01-27 11:00:00,39.33,39.39,39.3,39.39,38300.0,36.9549,37.0113,36.9267,37.0113,38300.0
2015-01-27 11:30:00,39.42,39.44,39.34,39.35,71500.0,37.0395,37.0582,36.9643,36.9737,71500.0
2015-01-27 12:00:00,39.35,39.45,39.33,39.45,45600.0,36.9737,37.0676,36.9549,37.0676,45600.0
2015-01-27 12:30:00,39.44,39.57,39.43,39.57,38100.0,37.0582,37.1804,37.0489,37.1804,38100.0
2015-01-27 13:00:00,39.58,39.65,39.51,39.62,42700.0,37.1898,37.2556,37.124,37.2274,42700.0
2015-01-27 13:30:00,39.63,39.66,39.47,39.48,44600.0,37.2368,37.265,37.0864,37.0958,44600.0
2015-01-27 14:00:00,39.48,39.53,39.45,39.51,127200.0,37.0958,37.1428,37.0676,37.124,127200.0
2015-01-27 14:30:00,39.51,39.53,39.42,39.42,90200.0,37.124,37.1428,37.0395,37.0395,90200.0
2015-01-27 15:00:00,39.43,39.46,39.4,39.4,53600.0,37.0489,37.077,37.0207,37.0207,53600.0
2015-01-27 15:30:00,39.4,39.48,39.38,39.43,238300.0,37.0207,37.0958,37.0019,37.0489,238300.0
2015-01-28 09:30:00,39.56,39.66,39.19,39.19,92900.0,37.171,37.265,36.8233,36.8233,92900.0
2015-01-28 10:00:00,39.2,39.24,39.06,39.08,118700.0,36.8327,36.8703,36.7012,36.72,118700.0
2015-01-28 10:30:00,39.08,39.12,38.91,38.97,127600.0,36.72,36.7576,36.5603,36.6166,127600.0
2015-01-28 11:00:00,38.96,39.01,38.88,38.91,75300.0,36.6072,36.6542,36.5321,36.5603,75300.0
2015-01-28 11:30:00,38.92,38.99,38.87,38.92,60500.0,36.5696,36.6354,36.5227,36.5696,60500.0
2015-01-28 12:00:00,38.92,39.13,38.92,39.13,51000.0,36.5696,36.767,36.5696,36.767,51000.0
2015-01-28 12:30:00,39.13,39.15,39.07,39.08,42900.0,36.767,36.7858,36.7106,36.72,42900.0
2015-01-28 13:00:00,39.08,39.11,39.04,39.08,29000.0,36.72,36.7482,36.6824,36.72,29000.0
2015-01-28 13:30:00,39.07,39.16,39.02,39.04,44200.0,36.7106,36.7952,36.6636,36.6824,44200.0
2015-01-28 14:00:00,39.06,39.22,38.96,38.98,118800.0,36.7012,36.8515,36.6072,36.626,118800.0
2015-01-28 14:30:00,38.97,38.99,38.86,38.94,57800.0,36.6166,36.6354,36.5133,36.5884,57800.0
2015-01-28 15:00:00,38.94,38.99,38.72,38.74,94000.0,36.5884,36.6354,36.3817,36.4005,94000.0
2015-01-28 15:30:00,38.74,38.75,38.44,38.46,286200.0,36.4005,36.4099,36.1186,36.1374,286200.0
2015-01-29 09:30:00,38.47,38.55,38.18,38.35,76600.0,36.1468,36.222,35.8743,36.0341,76600.0
2015-01-29 10:00:00,38.32,38.35,38.12,38.2,64300.0,36.0059,36.0341,35.818,35.8931,64300.0
2015-01-29 10:30:00,38.2,38.2,38.0,38.14,59700.0,35.8931,35.8931,35.7052,35.8368,59700.0
2015-01-29 11:00:00,38.13,38.22,38.06,38.18,43600.0,35.8274,35.9119,35.7616,35.8743,43600.0
2015-01-29 11:30:00,38.19,38.34,38.19,38.28,18300.0,35.8837,36.0247,35.8837,35.9683,18300.0
2015-01-29 12:00:00,38.28,38.46,38.28,38.45,248800.0,35.9683,36.1374,35.9683,36.128,248800.0
2015-01-29 12:30:00,38.46,38.46,38.28,38.41,105100.0,36.1374,36.1374,35.9683,36.0904,105100.0
2015-01-29 13:00:00,38.39,38.43,38.31,38.41,86800.0,36.0717,36.1092,35.9965,36.0904,86800.0
2015-01-29 13:30:00,38.42,38.53,38.39,38.49,52500.0,36.0998,36.2032,36.0717,36.1656,52500.0
2015-01-29 14:00:00,38.49,38.64,38.47,38.61,48500.0,36.1656,36.3066,36.1468,36.2784,48500.0
2015-01-29 14:30:00,38.63,38.66,38.5,38.55,80700.0,36.2972,36.3254,36.175,36.222,80700.0
2015-01-29 15:00:00,38.55,38.71,38.53,38.69,51400.0,36.222,36.3723,36.2032,36.3535,51400.0
2015-01-29 15:30:00,38.69,38.76,38.61,38.67,110400.0,36.3535,36.4193,36.2784,36.3347,110400.0
2015-01-30 09:30:00,38.31,38.5,38.18,38.45,53600.0,35.9965,36.175,35.8743,36.128,53600.0
2015-01-30 10:00:00,38.44,38.51,38.37,38.46,91900.0,36.1186,36.1844,36.0529,36.1374,91900.0
2015-01-30 10:30:00,38.46,38.54,38.36,38.44,132500.0,36.1374,36.2126,36.0435,36.1186,132500.0
2015-01-30 11:00:00,38.44,38.45,38.24,38.33,43600.0,36.1186,36.128,35.9307,36.0153,43600.0
2015-01-30 11:30:00,38.32,38.33,38.15,38.23,46900.0,36.0059,36.0153,35.8461,35.9213,46900.0
2015-01-30 12:00:00,38.24,38.35,38.23,38.32,57400.0,35.9307,36.0341,35.9213,36.0059,57400.0
2015-01-30 12:30:00,38.33,38.34,38.22,38.26,25700.0,36.0153,36.0247,35.9119,35.9495,25700.0
2015-01-30 13:00:00,38.27,38.3,38.2,38.29,25100.0,35.9589,35.9871,35.8931,35.9777,25100.0
2015-01-30 13:30:00,38.28,38.53,38.27,38.52,44500.0,35.9683,36.2032,35.9589,36.1938,44500.0
2015-01-30 14:00:00,38.52,38.8,38.49,38.8,40100.0,36.1938,36.4569,36.1656,36.4569,40100.0
2015-01-30 14:30:00,38.81,38.82,38.49,38.5,54700.0,36.4663,36.4757,36.1656,36.175,54700.0
2015-01-30 15:00:00,38.51,38.55,38.35,38.47,85500.0,36.1844,36.222,36.0341,36.1468,85500.0
2015-01-30 15:30:00,38.45,38.48,38.2,38.25,211800.0,36.128,36.1562,35.8931,35.9401,211800.0
2015-02-02 09:30:00,38.4,38.55,38.35,38.51,59000.0,36.0811,36.222,36.0341,36.1844,59000.0
2015-02-02 10:00:00,38.5,38.5,38.22,38.45,85900.0,36.175,36.175,35.9119,36.128,85900.0
2015-02-02 10:30:00,38.46,38.53,38.37,38.52,83200.0,36.1374,36.2032,36.0529,36.1938,83200.0
2015-02-02 11:00:00,38.52,38.6,38.49,38.58,69300.0,36.1938,36.269,36.1656,36.2502,69300.0
2015-02-02 11:30:00,38.58,38.73,38.54,38.63,84000.0,36.2502,36.3911,36.2126,36.2972,84000.0
2015-02-02 12:00:00,38.62,38.66,38.52,38.66,76100.0,36.2878,36.3254,36.1938,36.3254,76100.0
2015-02-02 12:30:00,38.66,38.67,38.56,38.59,76700.0,36.3254,36.3347,36.2314,36.2596,76700.0
2015-02-02 13:00:00,38.6,38.71,38.57,38.69,90100.0,36.269,36.3723,36.2408,36.3535,90100.0
2015-02-02 13:30:00,38.69,38.75,38.55,38.57,52000.0,36.3535,36.4099,36.222,36.2408,52000.0
2015-02-02 14:00:00,38.56,38.76,38.56,38.76,44800.0,36.2314,36.4193,36.2314,36.4193,44800.0
2015-02-02 14:30:00,38.76,38.81,38.67,38.68,84500.0,36.4193,36.4663,36.3347,36.3441,84500.0
2015-02-02 15:00:00,38.69,38.89,38.67,38.89,112400.0,36.3535,36.5415,36.3347,36.5415,112400.0
2015-02-02 15:30:00,38.89,39.27,38.88,39.16,470600.0,36.5415,36.8985,36.5321,36.7952,470600.0
2015-02-03 09:30:00,39.47,39.8,39.43,39.73,248500.0,37.0864,37.3965,37.0489,37.3307,248500.0
2015-02-03 10:00:00,39.73,39.83,39.67,39.8,115700.0,37.3307,37.4247,37.2744,37.3965,115700.0
2015-02-03 10:30:00,39.8,39.81,39.66,39.67,99900.0,37.3965,37.4059,37.265,37.2744,99900.0
2015-02-03 11:00:00,39.65,39.69,39.57,39.64,49700.0,37.2556,37.2931,37.1804,37.2462,49700.0
2015-02-03 11:30:00,39.64,39.75,39.63,39.72,296100.0,37.2462,37.3495,37.2368,37.3213,296100.0
2015-02-03 12:00:00,39.72,39.85,39.69,39.76,112100.0,37.3213,37.4435,37.2931,37.3589,112100.0
2015-02-03 12:30:00,39.77,39.92,39.74,39.87,156300.0,37.3683,37.5093,37.3401,37.4623,156300.0
2015-02-03 13:00:00,39.87,40.0,39.85,39.98,79200.0,37.4623,37.5844,37.4435,37.5656,79200.0
2015-02-03 13:30:00,39.98,40.08,39.92,40.08,82100.0,37.5656,37.6596,37.5093,37.6596,82100.0
2015-02-03 14:00:00,40.1,40.12,39.95,39.96,64800.0,37.6784,37.6972,37.5374,37.5468,64800.0
2015-02-03 14:30:00,39.97,40.02,39.89,40.02,60500.0,37.5562,37.6032,37.4811,37.6032,60500.0
2015-02-03 15:00:00,40.03,40.21,40.01,40.2,99000.0,37.6126,37.7817,37.5938,37.7724,99000.0
2015-02-03 15:30:00,40.21,40.33,40.14,40.31,317700.0,37.7817,37.8945,37.716,37.8757,317700.0
2015-02-04 09:30:00,40.19,40.58,40.1,40.55,92100.0,37.763,38.1294,37.6784,38.1012,92100.0
2015-02-04 10:00:00,40.55,40.67,40.43,40.47,94300.0,38.1012,38.214,37.9885,38.026,94300.0
2015-02-04 10:30:00,40.47,40.63,40.37,40.54,74500.0,38.026,38.1764,37.9321,38.0918,74500.0
2015-02-04 11:00:00,40.53,40.53,40.42,40.5,86600.0,38.0824,38.0824,37.9791,38.0542,86600.0
2015-02-04 11:30:00,40.52,40.59,40.48,40.49,68100.0,38.073,38.1388,38.0354,38.0448,68100.0
2015-02-04 12:00:00,40.5,40.54,40.38,40.38,93800.0,38.0542,38.0918,37.9415,37.9415,93800.0
2015-02-04 12:30:00,40.39,40.47,40.37,40.38,91700.0,37.9509,38.026,37.9321,37.9415,91700.0
2015-02-04 13:00:00,40.39,40.47,40.38,40.43,60100.0,37.9509,38.026,37.9415,37.9885,60100.0
2015-02-04 13:30:00,40.43,40.47,40.39,40.41,125000.0,37.9885,38.026,37.9509,37.9697,125000.0
2015-02-04 14:00:00,40.41,40.44,40.29,40.4,64600.0,37.9697,37.9979,37.8569,37.9603,64600.0
2015-02-04 14:30:00,40.39,40.52,40.39,40.48,64600.0,37.9509,38.073,37.9509,38.0354,64600.0
2015-02-04 15:00:00,40.48,40.67,40.45,40.67,89800.0,38.0354,38.214,38.0073,38.214,89800.0
2015-02-04 15:30:00,40.67,40.72,40.3,40.39,319800.0,38.214,38.2609,37.8663,37.9509,319800.0
2015-02-05 09:30:00,40.39,40.67,40.38,40.54,87100.0,37.9509,38.214,37.9415,38.0918,87100.0
2015-02-05 10:00:00,40.53,40.68,40.47,40.62,60400.0,38.0824,38.2234,38.026,38.167,60400.0
2015-02-05 10:30:00,40.61,40.82,40.58,40.77,55900.0,38.1576,38.3549,38.1294,38.3079,55900.0
2015-02-05 11:00:00,40.76,40.77,40.67,40.73,39500.0,38.2985,38.3079,38.214,38.2703,39500.0
2015-02-05 11:30:00,40.76,40.77,40.7,40.72,52600.0,38.2985,38.3079,38.2422,38.2609,52600.0
2015-02-05 12:00:00,40.71,40.75,40.69,40.7,51400.0,38.2516,38.2891,38.2328,38.2422,51400.0
2015-02-05 12:30:00,40.7,40.72,40.62,40.67,35700.0,38.2422,38.2609,38.167,38.214,35700.0
2015-02-05 13:00:00,40.67,40.79,40.67,40.76,52400.0,38.214,38.3267,38.214,38.2985,52400.0
2015-02-05 13:30:00,40.77,40.84,40.73,40.81,40300.0,38.3079,38.3737,38.2703,38.3455,40300.0
2015-02-05 14:00:00,40.82,40.82,40.71,40.75,43100.0,38.3549,38.3549,38.2516,38.2891,43100.0
2015-02-05 14:30:00,40.75,40.77,40.67,40.72,65100.0,38.2891,38.3079,38.214,38.2609,65100.0
2015-02-05 15:00:00,40.73,40.78,40.66,40.77,44300.0,38.2703,38.3173,38.2046,38.3079,44300.0
2015-02-05 15:30:00,40.77,40.78,40.68,40.72,151600.0,38.3079,38.3173,38.2234,38.2609,151600.0
2015-02-06 09:30:00,40.87,41.11,40.75,40.97,110500.0,38.4019,38.6274,38.2891,38.4959,110500.0
2015-02-06 10:00:00,40.97,41.09,40.94,40.95,45100.0,38.4959,38.6086,38.4677,38.4771,45100.0
2015-02-06 10:30:00,40.94,40.98,40.89,40.94,42000.0,38.4677,38.5052,38.4207,38.4677,42000.0
2015-02-06 11:00:00,40.93,40.94,40.84,40.85,32700.0,38.4583,38.4677,38.3737,38.3831,32700.0
2015-02-06 11:30:00,40.85,40.96,40.83,40.96,48000.0,38.3831,38.4865,38.3643,38.4865,48000.0
2015-02-06 12:00:00,40.95,41.06,40.88,41.05,32700.0,38.4771,38.5804,38.4113,38.571,32700.0
2015-02-06 12:30:00,41.05,41.08,40.9,40.95,31200.0,38.571,38.5992,38.4301,38.4771,31200.0
2015-02-06 13:00:00,40.96,40.99,40.67,40.73,78300.0,38.4865,38.5146,38.214,38.2703,78300.0
2015-02-06 13:30:00,40.74,40.85,40.71,40.75,40400.0,38.2797,38.3831,38.2516,38.2891,40400.0
2015-02-06 14:00:00,40.74,40.84,40.72,40.83,23900.0,38.2797,38.3737,38.2609,38.3643,23900.0
2015-02-06 14:30:00,40.83,40.91,40.77,40.77,28800.0,38.3643,38.4395,38.3079,38.3079,28800.0
2015-02-06 15:00:00,40.77,40.78,40.63,40.65,131400.0,38.3079,38.3173,38.1764,38.1952,131400.0
2015-02-06 15:30:00,40.65,40.73,40.63,40.73,111500.0,38.1952,38.2703,38.1764,38.2703,111500.0
2015-02-09 09:30:00,40.61,40.86,40.35,40.76,80800.0,38.1576,38.3925,37.9133,38.2985,80800.0
2015-02-09 10:00:00,40.78,40.95,40.75,40.78,67200.0,38.3173,38.4771,38.2891,38.3173,67200.0
2015-02-09 10:30:00,40.77,40.88,40.77,40.83,45800.0,38.3079,38.4113,38.3079,38.3643,45800.0
2015-02-09 11:00:00,40.83,41.02,40.8,41.0,62100.0,38.3643,38.5428,38.3361,38.524,62100.0
2015-02-09 11:30:00,41.0,41.09,40.97,41.09,53000.0,38.524,38.6086,38.4959,38.6086,53000.0
2015-02-09 12:00:00,41.09,41.2,41.04,41.2,42000.0,38.6086,38.712,38.5616,38.712,42000.0
2015-02-09 12:30:00,41.2,41.38,41.18,41.36,68300.0,38.712,38.8811,38.6932,38.8623,68300.0
2015-02-09 13:00:00,41.35,41.41,41.34,41.36,94600.0,38.8529,38.9093,38.8435,38.8623,94600.0
2015-02-09 13:30:00,41.35,41.36,41.29,41.35,76800.0,38.8529,38.8623,38.7965,38.8529,76800.0
2015-02-09 14:00:00,41.36,41.37,41.25,41.34,82000.0,38.8623,38.8717,38.7589,38.8435,82000.0
2015-02-09 14:30:00,41.34,41.42,41.28,41.28,52900.0,38.8435,38.9187,38.7871,38.7871,52900.0
2015-02-09 15:00:00,41.28,41.28,41.16,41.2,76800.0,38.7871,38.7871,38.6744,38.712,76800.0
2015-02-09 15:30:00,41.2,41.29,41.16,41.23,174200.0,38.712,38.7965,38.6744,38.7401,174200.0
2015-02-10 09:30:00,41.5,41.5,41.12,41.18,51600.0,38.9938,38.9938,38.6368,38.6932,51600.0
2015-02-10 10:00:00,41.17,41.44,41.17,41.34,87900.0,38.6838,38.9375,38.6838,38.8435,87900.0
2015-02-10 10:30:00,41.35,41.38,41.2,41.21,41600.0,38.8529,38.8811,38.712,38.7214,41600.0
2015-02-10 11:00:00,41.19,41.3,41.12,41.2,30100.0,38.7026,38.8059,38.6368,38.712,30100.0
2015-02-10 11:30:00,41.2,41.3,41.18,41.22,29800.0,38.712,38.8059,38.6932,38.7308,29800.0
2015-02-10 12:00:00,41.22,41.32,41.13,41.27,33700.0,38.7308,38.8247,38.6462,38.7777,33700.0
2015-02-10 12:30:00,41.27,41.27,41.18,41.25,31800.0,38.7777,38.7777,38.6932,38.7589,31800.0
2015-02-10 13:00:00,41.22,41.36,41.19,41.27,90500.0,38.7308,38.8623,38.7026,38.7777,90500.0
2015-02-10 13:30:00,41.28,41.38,41.18,41.18,33100.0,38.7871,38.8811,38.6932,38.6932,33100.0
2015-02-10 14:00:00,41.18,41.34,41.13,41.34,36100.0,38.6932,38.8435,38.6462,38.8435,36100.0
2015-02-10 14:30:00,41.34,41.47,41.32,41.47,56900.0,38.8435,38.9657,38.8247,38.9657,56900.0
2015-02-10 15:00:00,41.46,41.47,41.39,41.46,29400.0,38.9563,38.9657,38.8905,38.9563,29400.0
2015-02-10 15:30:00,41.46,41.56,41.43,41.51,189200.0,38.9563,39.0502,38.9281,39.0032,189200.0
2015-02-11 09:30:00,41.51,41.51,41.29,41.46,61300.0,39.0032,39.0032,38.7965,38.9563,61300.0
2015-02-11 10:00:00,41.46,41.54,41.32,41.34,45300.0,38.9563,39.0314,38.8247,38.8435,45300.0
2015-02-11 10:30:00,41.34,41.4,41.28,41.37,37500.0,38.8435,38.8999,38.7871,38.8717,37500.0
2015-02-11 11:00:00,41.37,41.6,41.37,41.58,35400.0,38.8717,39.0878,38.8717,39.069,35400.0
2015-02-11 11:30:00,41.57,41.58,41.48,41.56,55000.0,39.0596,39.069,38.9751,39.0502,55000.0
2015-02-11 12:00:00,41.55,41.59,41.5,41.55,41400.0,39.0408,39.0784,38.9938,39.0408,41400.0
2015-02-11 12:30:00,41.56,41.59,41.49,41.5,35100.0,39.0502,39.0784,38.9844,38.9938,35100.0
2015-02-11 13:00:00,41.5,41.51,41.33,41.35,29100.0,38.9938,39.0032,38.8341,38.8529,29100.0
2015-02-11 13:30:00,41.35,41.43,41.29,41.41,39700.0,38.8529,38.9281,38.7965,38.9093,39700.0
2015-02-11 14:00:00,41.41,41.45,41.36,41.44,61300.0,38.9093,38.9469,38.8623,38.9375,61300.0
2015-02-11 14:30:00,41.44,41.5,41.44,41.47,65200.0,38.9375,38.9938,38.9375,38.9657,65200.0
2015-02-11 15:00:00,41.47,41.55,41.4,41.54,102500.0,38.9657,39.0408,38.8999,39.0314,102500.0
2015-02-11 15:30:00,41.54,41.56,41.41,41.48,173300.0,39.0314,39.0502,38.9093,38.9751,173300.0
2015-02-12 09:30:00,41.57,41.78,41.51,41.73,47700.0,39.0596,39.2569,39.0032,39.21,47700.0
2015-02-12 10:00:00,41.74,41.85,41.68,41.74,43500.0,39.2194,39.3227,39.163,39.2194,43500.0
2015-02-12 10:30:00,41.72,41.8,41.69,41.69,29800.0,39.2006,39.2757,39.1724,39.1724,29800.0
2015-02-12 11:00:00,41.69,41.79,41.69,41.71,40000.0,39.1724,39.2663,39.1724,39.1912,40000.0
2015-02-12 11:30:00,41.71,41.86,41.71,41.82,37900.0,39.1912,39.3321,39.1912,39.2945,37900.0
2015-02-12 12:00:00,41.81,41.82,41.76,41.77,26500.0,39.2851,39.2945,39.2381,39.2475,26500.0
2015-02-12 12:30:00,41.79,41.8,41.72,41.74,36400.0,39.2663,39.2757,39.2006,39.2194,36400.0
2015-02-12 13:00:00,41.74,41.84,41.74,41.79,25500.0,39.2194,39.3133,39.2194,39.2663,25500.0
2015-02-12 13:30:00,41.8,41.82,41.77,41.8,22300.0,39.2757,39.2945,39.2475,39.2757,22300.0
2015-02-12 14:00:00,41.8,41.85,41.77,41.83,46500.0,39.2757,39.3227,39.2475,39.3039,46500.0
2015-02-12 14:30:00,41.83,41.87,41.79,41.85,54500.0,39.3039,39.3415,39.2663,39.3227,54500.0
2015-02-12 15:00:00,41.85,41.9,41.82,41.87,68000.0,39.3227,39.3697,39.2945,39.3415,68000.0
2015-02-12 15:30:00,41.87,41.97,41.85,41.91,171300.0,39.3415,39.4355,39.3227,39.3791,171300.0
2015-02-13 09:30:00,41.91,42.19,41.6,42.13,56900.0,39.3791,39.6422,39.0878,39.5858,56900.0
2015-02-13 10:00:00,42.13,42.15,42.02,42.11,32000.0,39.5858,39.6046,39.4824,39.567,32000.0
2015-02-13 10:30:00,42.11,42.19,42.06,42.17,28400.0,39.567,39.6422,39.52,39.6234,28400.0
2015-02-13 11:00:00,42.18,42.22,42.08,42.14,35300.0,39.6328,39.6704,39.5388,39.5952,35300.0
2015-02-13 11:30:00,42.15,42.2,42.11,42.18,25200.0,39.6046,39.6516,39.567,39.6328,25200.0
2015-02-13 12:00:00,42.18,42.25,42.14,42.23,30600.0,39.6328,39.6986,39.5952,39.6798,30600.0
2015-02-13 12:30:00,42.23,42.28,42.18,42.22,31600.0,39.6798,39.7267,39.6328,39.6704,31600.0
2015-02-13 13:00:00,42.21,42.33,42.21,42.26,67100.0,39.661,39.7737,39.661,39.7079,67100.0
2015-02-13 13:30:00,42.26,42.26,42.14,42.25,41200.0,39.7079,39.7079,39.5952,39.6986,41200.0
2015-02-13 14:00:00,42.25,42.36,42.25,42.3,44700.0,39.6986,39.8019,39.6986,39.7455,44700.0
2015-02-13 14:30:00,42.29,42.31,42.24,42.28,46400.0,39.7361,39.7549,39.6892,39.7267,46400.0
2015-02-13 15:00:00,42.28,42.4,42.25,42.4,73600.0,39.7267,39.8395,39.6986,39.8395,73600.0
2015-02-13 15:30:00,42.4,42.4,42.33,42.35,167700.0,39.8395,39.8395,39.7737,39.7925,167700.0
2015-02-17 09:30:00,42.22,42.34,42.05,42.12,57400.0,39.6704,39.7831,39.5106,39.5764,57400.0
2015-02-17 10:00:00,42.13,42.21,42.09,42.18,37100.0,39.5858,39.661,39.5482,39.6328,37100.0
2015-02-17 10:30:00,42.19,42.37,42.18,42.29,94300.0,39.6422,39.8113,39.6328,39.7361,94300.0
2015-02-17 11:00:00,42.28,42.29,42.21,42.22,29600.0,39.7267,39.7361,39.661,39.6704,29600.0
2015-02-17 11:30:00,42.22,42.37,42.21,42.29,37000.0,39.6704,39.8113,39.661,39.7361,37000.0
2015-02-17 12:00:00,42.29,42.31,42.22,42.24,34800.0,39.7361,39.7549,39.6704,39.6892,34800.0
2015-02-17 12:30:00,42.23,42.44,42.23,42.44,40000.0,39.6798,39.8771,39.6798,39.8771,40000.0
2015-02-17 13:00:00,42.44,42.54,42.4,42.53,39100.0,39.8771,39.971,39.8395,39.9616,39100.0
2015-02-17 13:30:00,42.53,42.55,42.47,42.52,57600.0,39.9616,39.9804,39.9053,39.9522,57600.0
2015-02-17 14:00:00,42.52,42.52,42.42,42.44,60900.0,39.9522,39.9522,39.8583,39.8771,60900.0
2015-02-17 14:30:00,42.44,42.49,42.42,42.47,58300.0,39.8771,39.9241,39.8583,39.9053,58300.0
2015-02-17 15:00:00,42.47,42.5,42.45,42.48,70500.0,39.9053,39.9335,39.8865,39.9147,70500.0
2015-02-17 15:30:00,42.49,42.55,42.43,42.55,253600.0,39.9241,39.9804,39.8677,39.9804,253600.0
2015-02-18 09:30:00,42.5,42.57,42.31,42.51,54300.0,39.9335,39.9992,39.7549,39.9429,54300.0
2015-02-18 10:00:00,42.51,42.55,42.38,42.39,50700.0,39.9429,39.9804,39.8207,39.8301,50700.0
2015-02-18 10:30:00,42.39,42.45,42.38,42.43,28500.0,39.8301,39.8865,39.8207,39.8677,28500.0
2015-02-18 11:00:00,42.43,42.49,42.36,42.48,38000.0,39.8677,39.9241,39.8019,39.9147,38000.0
2015-02-18 11:30:00,42.49,42.52,42.42,42.45,29900.0,39.9241,39.9522,39.8583,39.8865,29900.0
2015-02-18 12:00:00,42.45,42.5,42.44,42.47,16600.0,39.8865,39.9335,39.8771,39.9053,16600.0
2015-02-18 12:30:00,42.46,42.5,42.34,42.34,28200.0,39.8959,39.9335,39.7831,39.7831,28200.0
2015-02-18 13:00:00,42.34,42.37,42.27,42.28,16900.0,39.7831,39.8113,39.7173,39.7267,16900.0
2015-02-18 13:30:00,42.29,42.37,42.29,42.36,31800.0,39.7361,39.8113,39.7361,39.8019,31800.0
2015-02-18 14:00:00,42.37,42.45,42.23,42.23,24300.0,39.8113,39.8865,39.6798,39.6798,24300.0
2015-02-18 14:30:00,42.22,42.24,42.16,42.18,34800.0,39.6704,39.6892,39.614,39.6328,34800.0
2015-02-18 15:00:00,42.18,42.24,42.17,42.21,36000.0,39.6328,39.6892,39.6234,39.661,36000.0
2015-02-18 15:30:00,42.21,42.21,42.1,42.15,120500.0,39.661,39.661,39.5576,39.6046,120500.0
2015-02-19 09:30:00,41.92,42.08,41.82,41.84,52100.0,39.3885,39.5388,39.2945,39.3133,52100.0
2015-02-19 10:00:00,41.84,42.02,41.78,42.0,43200.0,39.3133,39.4824,39.2569,39.4637,43200.0
2015-02-19 10:30:00,42.01,42.08,41.95,42.03,28400.0,39.473,39.5388,39.4167,39.4918,28400.0
2015-02-19 11:00:00,42.02,42.18,42.02,42.18,32500.0,39.4824,39.6328,39.4824,39.6328,32500.0
2015-02-19 11:30:00,42.18,42.34,42.18,42.31,41800.0,39.6328,39.7831,39.6328,39.7549,41800.0
2015-02-19 12:00:00,42.3,42.36,42.26,42.32,20400.0,39.7455,39.8019,39.7079,39.7643,20400.0
2015-02-19 12:30:00,42.32,42.33,42.23,42.32,37100.0,39.7643,39.7737,39.6798,39.7643,37100.0
2015-02-19 13:00:00,42.32,42.34,42.26,42.34,54500.0,39.7643,39.7831,39.7079,39.7831,54500.0
2015-02-19 13:30:00,42.34,42.46,42.33,42.45,40300.0,39.7831,39.8959,39.7737,39.8865,40300.0
2015-02-19 14:00:00,42.45,42.48,42.44,42.47,28200.0,39.8865,39.9147,39.8771,39.9053,28200.0
2015-02-19 14:30:00,42.46,42.47,42.37,42.41,27600.0,39.8959,39.9053,39.8113,39.8489,27600.0
2015-02-19 15:00:00,42.41,42.44,42.38,42.41,33200.0,39.8489,39.8771,39.8207,39.8489,33200.0
2015-02-19 15:30:00,42.41,42.45,42.36,42.4,131700.0,39.8489,39.8865,39.8019,39.8395,131700.0
2015-02-20 09:30:00,42.31,42.31,41.75,41.77,126600.0,39.7549,39.7549,39.2287,39.2475,126600.0
2015-02-20 10:00:00,41.76,41.86,41.69,41.8,52200.0,39.2381,39.3321,39.1724,39.2757,52200.0
2015-02-20 10:30:00,41.79,41.99,41.76,41.98,29400.0,39.2663,39.4543,39.2381,39.4449,29400.0
2015-02-20 11:00:00,41.99,42.1,41.98,42.06,42600.0,39.4543,39.5576,39.4449,39.52,42600.0
2015-02-20 11:30:00,42.07,42.1,42.03,42.09,32500.0,39.5294,39.5576,39.4918,39.5482,32500.0
2015-02-20 12:00:00,42.1,42.14,42.06,42.08,29600.0,39.5576,39.5952,39.52,39.5388,29600.0
2015-02-20 12:30:00,42.09,42.23,42.04,42.12,59600.0,39.5482,39.6798,39.5012,39.5764,59600.0
2015-02-20 13:00:00,42.12,42.2,42.08,42.16,26400.0,39.5764,39.6516,39.5388,39.614,26400.0
2015-02-20 13:30:00,42.18,42.3,42.17,42.29,29900.0,39.6328,39.7455,39.6234,39.7361,29900.0
2015-02-20 14:00:00,42.28,42.32,42.23,42.23,33200.0,39.7267,39.7643,39.6798,39.6798,33200.0
2015-02-20 14:30:00,42.23,42.33,42.21,42.33,31800.0,39.6798,39.7737,39.661,39.7737,31800.0
2015-02-20 15:00:00,42.33,42.43,42.3,42.32,57600.0,39.7737,39.8677,39.7455,39.7643,57600.0
2015-02-20 15:30:00,42.32,42.37,42.29,42.34,126200.0,39.7643,39.8113,39.7361,39.7831,126200.0
2015-02-23 09:30:00,42.3,42.33,41.86,41.92,31900.0,39.7455,39.7737,39.3321,39.3885,31900.0
2015-02-23 10:00:00,41.93,41.99,41.87,41.99,35300.0,39.3979,39.4543,39.3415,39.4543,35300.0
2015-02-23 10:30:00,41.99,42.04,41.92,41.97,37900.0,39.4543,39.5012,39.3885,39.4355,37900.0
2015-02-23 11:00:00,41.97,42.09,41.94,42.09,79700.0,39.4355,39.5482,39.4073,39.5482,79700.0
2015-02-23 11:30:00,42.09,42.1,42.04,42.08,34200.0,39.5482,39.5576,39.5012,39.5388,34200.0
2015-02-23 12:00:00,42.08,42.08,41.94,41.94,35200.0,39.5388,39.5388,39.4073,39.4073,35200.0
2015-02-23 12:30:00,41.93,41.96,41.88,41.92,25900.0,39.3979,39.4261,39.3509,39.3885,25900.0
2015-02-23 13:00:00,41.91,41.96,41.91,41.94,18600.0,39.3791,39.4261,39.3791,39.4073,18600.0
2015-02-23 13:30:00,41.94,42.16,41.94,42.11,45700.0,39.4073,39.614,39.4073,39.567,45700.0
2015-02-23 14:00:00,42.11,42.14,42.06,42.11,47200.0,39.567,39.5952,39.52,39.567,47200.0
2015-02-23 14:30:00,42.11,42.11,41.97,42.03,27500.0,39.567,39.567,39.4355,39.4918,27500.0
2015-02-23 15:00:00,42.03,42.03,41.94,42.02,52200.0,39.4918,39.4918,39.4073,39.4824,52200.0
2015-02-23 15:30:00,42.03,42.11,42.0,42.1,103200.0,39.4918,39.567,39.4637,39.5576,103200.0
2015-02-24 09:30:00,42.05,42.45,42.05,42.4,57200.0,39.5106,39.8865,39.5106,39.8395,57200.0
2015-02-24 10:00:00,42.38,42.78,42.32,42.67,98600.0,39.8207,40.1965,39.7643,40.0932,98600.0
2015-02-24 10:30:00,42.66,42.66,42.4,42.42,31000.0,40.0838,40.0838,39.8395,39.8583,31000.0
2015-02-24 11:00:00,42.42,42.55,42.42,42.43,19000.0,39.8583,39.9804,39.8583,39.8677,19000.0
2015-02-24 11:30:00,42.45,42.45,42.36,42.36,27500.0,39.8865,39.8865,39.8019,39.8019,27500.0
2015-02-24 12:00:00,42.34,42.39,42.29,42.3,18900.0,39.7831,39.8301,39.7361,39.7455,18900.0
2015-02-24 12:30:00,42.31,42.4,42.23,42.39,26700.0,39.7549,39.8395,39.6798,39.8301,26700.0
2015-02-24 13:00:00,42.38,42.39,42.35,42.37,17700.0,39.8207,39.8301,39.7925,39.8113,17700.0
2015-02-24 13:30:00,42.37,42.41,42.36,42.37,16500.0,39.8113,39.8489,39.8019,39.8113,16500.0
2015-02-24 14:00:00,42.36,42.36,42.3,42.33,20100.0,39.8019,39.8019,39.7455,39.7737,20100.0
2015-02-24 14:30:00,42.32,42.33,42.26,42.32,22300.0,39.7643,39.7737,39.7079,39.7643,22300.0
2015-02-24 15:00:00,42.32,42.43,42.31,42.42,72300.0,39.7643,39.8677,39.7549,39.8583,72300.0
2015-02-24 15:30:00,42.43,42.45,42.36,42.41,106800.0,39.8677,39.8865,39.8019,39.8489,106800.0
2015-02-25 09:30:00,42.32,42.37,42.17,42.18,33000.0,39.7643,39.8113,39.6234,39.6328,33000.0
2015-02-25 10:00:00,42.19,42.19,42.07,42.07,34400.0,39.6422,39.6422,39.5294,39.5294,34400.0
2015-02-25 10:30:00,42.07,42.08,41.89,41.92,68300.0,39.5294,39.5388,39.3603,39.3885,68300.0
2015-02-25 11:00:00,41.91,42.01,41.86,42.0,49500.0,39.3791,39.473,39.3321,39.4637,49500.0
2015-02-25 11:30:00,41.99,42.08,41.98,42.05,80500.0,39.4543,39.5388,39.4449,39.5106,80500.0
2015-02-25 12:00:00,42.03,42.04,41.87,41.87,39000.0,39.4918,39.5012,39.3415,39.3415,39000.0
2015-02-25 12:30:00,41.89,41.91,41.79,41.82,39600.0,39.3603,39.3791,39.2663,39.2945,39600.0
2015-02-25 13:00:00,41.82,41.85,41.77,41.82,37600.0,39.2945,39.3227,39.2475,39.2945,37600.0
2015-02-25 13:30:00,41.83,41.97,41.82,41.9,41300.0,39.3039,39.4355,39.2945,39.3697,41300.0
2015-02-25 14:00:00,41.89,41.95,41.85,41.94,50600.0,39.3603,39.4167,39.3227,39.4073,50600.0
2015-02-25 14:30:00,41.94,41.95,41.71,41.71,96200.0,39.4073,39.4167,39.1912,39.1912,96200.0
2015-02-25 15:00:00,41.71,41.76,41.65,41.66,94300.0,39.1912,39.2381,39.1348,39.1442,94300.0
2015-02-25 15:30:00,41.66,41.77,41.65,41.75,152600.0,39.1442,39.2475,39.1348,39.2287,152600.0
2015-02-26 09:30:00,41.55,41.67,41.4,41.4,55900.0,39.1,39.213,38.9589,38.9589,55900.0
2015-02-26 10:00:00,41.4,41.45,41.33,41.35,42400.0,38.9589,39.0059,38.893,38.9118,42400.0
2015-02-26 10:30:00,41.35,41.39,41.32,41.34,28800.0,38.9118,38.9495,38.8836,38.9024,28800.0
2015-02-26 11:00:00,41.34,41.41,41.33,41.39,33800.0,38.9024,38.9683,38.893,38.9495,33800.0
2015-02-26 11:30:00,41.39,41.42,41.36,41.39,57700.0,38.9495,38.9777,38.9212,38.9495,57700.0
2015-02-26 12:00:00,41.39,41.41,41.34,41.36,27300.0,38.9495,38.9683,38.9024,38.9212,27300.0
2015-02-26 12:30:00,41.37,41.37,41.29,41.35,57000.0,38.9306,38.9306,38.8554,38.9118,57000.0
2015-02-26 13:00:00,41.36,41.36,41.2,41.23,90700.0,38.9212,38.9212,38.7707,38.7989,90700.0
2015-02-26 13:30:00,41.22,41.29,41.22,41.26,29600.0,38.7895,38.8554,38.7895,38.8271,29600.0
2015-02-26 14:00:00,41.27,41.3,41.16,41.16,97500.0,38.8365,38.8648,38.733,38.733,97500.0
2015-02-26 14:30:00,41.16,41.2,41.0,41.01,173500.0,38.733,38.7707,38.5825,38.5919,173500.0
2015-02-26 15:00:00,41.0,41.11,40.96,41.1,68600.0,38.5825,38.686,38.5448,38.6766,68600.0
2015-02-26 15:30:00,41.1,41.21,41.06,41.21,306900.0,38.6766,38.7801,38.6389,38.7801,306900.0
2015-02-27 09:30:00,41.2,41.26,41.0,41.03,115000.0,38.7707,38.8271,38.5825,38.6107,115000.0
2015-02-27 10:00:00,41.0,41.11,40.97,41.02,32600.0,38.5825,38.686,38.5542,38.6013,32600.0
2015-02-27 10:30:00,41.04,41.15,40.97,41.1,36100.0,38.6201,38.7236,38.5542,38.6766,36100.0
2015-02-27 11:00:00,41.11,41.16,41.05,41.13,23400.0,38.686,38.733,38.6295,38.7048,23400.0
2015-02-27 11:30:00,41.13,41.22,41.12,41.19,19900.0,38.7048,38.7895,38.6954,38.7613,19900.0
2015-02-27 12:00:00,41.19,41.27,41.17,41.25,19600.0,38.7613,38.8365,38.7424,38.8177,19600.0
2015-02-27 12:30:00,41.25,41.28,41.16,41.19,21000.0,38.8177,38.846,38.733,38.7613,21000.0
2015-02-27 13:00:00,41.19,41.2,41.08,41.12,32400.0,38.7613,38.7707,38.6577,38.6954,32400.0
2015-02-27 13:30:00,41.12,41.18,41.1,41.15,27100.0,38.6954,38.7519,38.6766,38.7236,27100.0
2015-02-27 14:00:00,41.16,41.26,41.16,41.24,29700.0,38.733,38.8271,38.733,38.8083,29700.0
2015-02-27 14:30:00,41.24,41.25,41.04,41.06,44900.0,38.8083,38.8177,38.6201,38.6389,44900.0
2015-02-27 15:00:00,41.05,41.07,41.0,41.03,47800.0,38.6295,38.6483,38.5825,38.6107,47800.0
2015-02-27 15:30:00,41.02,41.05,40.94,41.0,265700.0,38.6013,38.6295,38.526,38.5825,265700.0
2015-03-02 09:30:00,40.97,41.01,40.78,40.93,72600.0,38.5542,38.5919,38.3754,38.5166,72600.0
2015-03-02 10:00:00,40.95,41.0,40.9,40.94,115200.0,38.5354,38.5825,38.4884,38.526,115200.0
2015-03-02 10:30:00,40.95,41.0,40.94,40.97,56900.0,38.5354,38.5825,38.526,38.5542,56900.0
2015-03-02 11:00:00,40.97,40.97,40.89,40.89,35800.0,38.5542,38.5542,38.479,38.479,35800.0
2015-03-02 11:30:00,40.89,40.92,40.74,40.74,53400.0,38.479,38.5072,38.3378,38.3378,53400.0
2015-03-02 12:00:00,40.75,40.75,40.64,40.65,37700.0,38.3472,38.3472,38.2437,38.2531,37700.0
2015-03-02 12:30:00,40.65,40.67,40.63,40.63,36800.0,38.2531,38.2719,38.2343,38.2343,36800.0
2015-03-02 13:00:00,40.63,40.66,40.61,40.66,34700.0,38.2343,38.2625,38.2155,38.2625,34700.0
2015-03-02 13:30:00,40.66,40.68,40.63,40.66,55700.0,38.2625,38.2813,38.2343,38.2625,55700.0
2015-03-02 14:00:00,40.66,40.66,40.52,40.52,53000.0,38.2625,38.2625,38.1308,38.1308,53000.0
2015-03-02 14:30:00,40.52,40.56,40.51,40.55,48400.0,38.1308,38.1684,38.1214,38.159,48400.0
2015-03-02 15:00:00,40.55,40.58,40.53,40.55,169100.0,38.159,38.1872,38.1402,38.159,169100.0
2015-03-02 15:30:00,40.55,40.59,40.52,40.59,447100.0,38.159,38.1966,38.1308,38.1966,447100.0
2015-03-03 09:30:00,40.5,40.84,40.49,40.83,91400.0,38.1119,38.4319,38.1025,38.4225,91400.0
2015-03-03 10:00:00,40.83,40.91,40.8,40.87,40000.0,38.4225,38.4978,38.3943,38.4601,40000.0
2015-03-03 10:30:00,40.87,40.99,40.84,40.84,93000.0,38.4601,38.5731,38.4319,38.4319,93000.0
2015-03-03 11:00:00,40.84,40.86,40.73,40.75,53100.0,38.4319,38.4507,38.3284,38.3472,53100.0
2015-03-03 11:30:00,40.76,40.8,40.67,40.78,42300.0,38.3566,38.3943,38.2719,38.3754,42300.0
2015-03-03 12:00:00,40.78,40.79,40.69,40.76,42600.0,38.3754,38.3848,38.2907,38.3566,42600.0
2015-03-03 12:30:00,40.75,40.92,40.75,40.91,46200.0,38.3472,38.5072,38.3472,38.4978,46200.0
2015-03-03 13:00:00,40.91,40.99,40.9,40.99,71400.0,38.4978,38.5731,38.4884,38.5731,71400.0
2015-03-03 13:30:00,40.98,41.06,40.93,41.03,72100.0,38.5636,38.6389,38.5166,38.6107,72100.0
2015-03-03 14:00:00,41.03,41.06,40.96,41.01,377100.0,38.6107,38.6389,38.5448,38.5919,377100.0
2015-03-03 14:30:00,41.01,41.03,40.94,40.94,55100.0,38.5919,38.6107,38.526,38.526,55100.0
2015-03-03 15:00:00,40.94,40.94,40.83,40.91,76900.0,38.526,38.526,38.4225,38.4978,76900.0
2015-03-03 15:30:00,40.91,41.02,40.88,41.0,186800.0,38.4978,38.6013,38.4695,38.5825,186800.0
2015-03-04 09:30:00,40.88,40.9,40.51,40.55,38300.0,38.4695,38.4884,38.1214,38.159,38300.0
2015-03-04 10:00:00,40.55,40.55,40.45,40.5,93800.0,38.159,38.159,38.0649,38.1119,93800.0
2015-03-04 10:30:00,40.5,40.53,40.43,40.45,72000.0,38.1119,38.1402,38.0461,38.0649,72000.0
2015-03-04 11:00:00,40.45,40.54,40.45,40.51,111200.0,38.0649,38.1496,38.0649,38.1214,111200.0
2015-03-04 11:30:00,40.51,40.57,40.5,40.54,44600.0,38.1214,38.1778,38.1119,38.1496,44600.0
2015-03-04 12:00:00,40.55,40.62,40.55,40.59,27900.0,38.159,38.2249,38.159,38.1966,27900.0
2015-03-04 12:30:00,40.6,40.69,40.6,40.63,29400.0,38.2061,38.2907,38.2061,38.2343,29400.0
2015-03-04 13:00:00,40.63,40.69,40.61,40.66,20500.0,38.2343,38.2907,38.2155,38.2625,20500.0
2015-03-04 13:30:00,40.66,40.67,40.58,40.59,29500.0,38.2625,38.2719,38.1872,38.1966,29500.0
2015-03-04 14:00:00,40.59,40.63,40.55,40.55,29900.0,38.1966,38.2343,38.159,38.159,29900.0
2015-03-04 14:30:00,40.55,40.65,40.55,40.64,37300.0,38.159,38.2531,38.159,38.2437,37300.0
2015-03-04 15:00:00,40.64,40.67,40.58,40.58,51900.0,38.2437,38.2719,38.1872,38.1872,51900.0
2015-03-04 15:30:00,40.59,40.68,40.58,40.64,156500.0,38.1966,38.2813,38.1872,38.2437,156500.0
2015-03-05 09:30:00,40.79,40.86,40.5,40.56,57500.0,38.3848,38.4507,38.1119,38.1684,57500.0
2015-03-05 10:00:00,40.58,40.62,40.53,40.6,18600.0,38.1872,38.2249,38.1402,38.2061,18600.0
2015-03-05 10:30:00,40.61,40.67,40.58,40.67,15100.0,38.2155,38.2719,38.1872,38.2719,15100.0
2015-03-05 11:00:00,40.67,40.68,40.53,40.61,16900.0,38.2719,38.2813,38.1402,38.2155,16900.0
2015-03-05 11:30:00,40.62,40.69,40.61,40.69,12800.0,38.2249,38.2907,38.2155,38.2907,12800.0
2015-03-05 12:00:00,40.69,40.7,40.59,40.59,37300.0,38.2907,38.3002,38.1966,38.1966,37300.0
2015-03-05 12:30:00,40.59,40.69,40.59,40.61,30500.0,38.1966,38.2907,38.1966,38.2155,30500.0
2015-03-05 13:00:00,40.6,40.7,40.6,40.69,15000.0,38.2061,38.3002,38.2061,38.2907,15000.0
2015-03-05 13:30:00,40.69,40.74,40.68,40.73,14400.0,38.2907,38.3378,38.2813,38.3284,14400.0
2015-03-05 14:00:00,40.73,40.78,40.71,40.72,13100.0,38.3284,38.3754,38.3096,38.319,13100.0
2015-03-05 14:30:00,40.71,40.75,40.69,40.75,40900.0,38.3096,38.3472,38.2907,38.3472,40900.0
2015-03-05 15:00:00,40.75,40.76,40.69,40.73,43900.0,38.3472,38.3566,38.2907,38.3284,43900.0
2015-03-05 15:30:00,40.72,40.72,40.68,40.69,110600.0,38.319,38.319,38.2813,38.2907,110600.0
2015-03-06 09:30:00,40.55,41.14,40.54,41.03,95900.0,38.159,38.7142,38.1496,38.6107,95900.0
2015-03-06 10:00:00,41.06,41.07,40.85,40.98,46100.0,38.6389,38.6483,38.4413,38.5636,46100.0
2015-03-06 10:30:00,40.98,40.99,40.85,40.86,68700.0,38.5636,38.5731,38.4413,38.4507,68700.0
2015-03-06 11:00:00,40.85,40.85,40.7,40.79,42900.0,38.4413,38.4413,38.3002,38.3848,42900.0
2015-03-06 11:30:00,40.79,40.8,40.72,40.77,52100.0,38.3848,38.3943,38.319,38.366,52100.0
2015-03-06 12:00:00,40.76,40.78,40.6,40.64,25800.0,38.3566,38.3754,38.2061,38.2437,25800.0
2015-03-06 12:30:00,40.64,40.7,40.57,40.61,21800.0,38.2437,38.3002,38.1778,38.2155,21800.0
2015-03-06 13:00:00,40.64,40.65,40.52,40.57,25700.0,38.2437,38.2531,38.1308,38.1778,25700.0
2015-03-06 13:30:00,40.57,40.6,40.49,40.59,51700.0,38.1778,38.2061,38.1025,38.1966,51700.0
2015-03-06 14:00:00,40.6,40.66,40.53,40.56,35400.0,38.2061,38.2625,38.1402,38.1684,35400.0
2015-03-06 14:30:00,40.56,40.59,40.49,40.5,34800.0,38.1684,38.1966,38.1025,38.1119,34800.0
2015-03-06 15:00:00,40.51,40.6,40.49,40.51,63200.0,38.1214,38.2061,38.1025,38.1214,63200.0
2015-03-06 15:30:00,40.51,40.56,40.42,40.48,181400.0,38.1214,38.1684,38.0367,38.0931,181400.0
2015-03-09 09:30:00,40.45,40.57,40.29,40.3,92500.0,38.0649,38.1778,37.9143,37.9237,92500.0
2015-03-09 10:00:00,40.33,40.42,40.31,40.38,91300.0,37.952,38.0367,37.9332,37.999,91300.0
2015-03-09 10:30:00,40.38,40.38,40.31,40.32,104800.0,37.999,37.999,37.9332,37.9426,104800.0
2015-03-09 11:00:00,40.31,40.35,40.28,40.32,56000.0,37.9332,37.9708,37.9049,37.9426,56000.0
2015-03-09 11:30:00,40.32,40.35,40.28,40.29,38400.0,37.9426,37.9708,37.9049,37.9143,38400.0
2015-03-09 12:00:00,40.3,40.31,40.24,40.28,39600.0,37.9237,37.9332,37.8673,37.9049,39600.0
2015-03-09 12:30:00,40.29,40.37,40.29,40.36,37800.0,37.9143,37.9896,37.9143,37.9802,37800.0
2015-03-09 13:00:00,40.37,40.43,40.36,40.43,42100.0,37.9896,38.0461,37.9802,38.0461,42100.0
2015-03-09 13:30:00,40.44,40.56,40.43,40.56,121500.0,38.0555,38.1684,38.0461,38.1684,121500.0
2015-03-09 14:00:00,40.55,40.63,40.55,40.59,53600.0,38.159,38.2343,38.159,38.1966,53600.0
2015-03-09 14:30:00,40.6,40.69,40.54,40.67,51500.0,38.2061,38.2907,38.1496,38.2719,51500.0
2015-03-09 15:00:00,40.66,40.71,40.62,40.66,80600.0,38.2625,38.3096,38.2249,38.2625,80600.0
2015-03-09 15:30:00,40.66,40.7,40.59,40.61,186900.0,38.2625,38.3002,38.1966,38.2155,186900.0
2015-03-10 09:30:00,40.38,40.38,40.0,40.03,75800.0,37.999,37.999,37.6414,37.6697,75800.0
2015-03-10 10:00:00,40.03,40.07,39.9,40.0,74000.0,37.6697,37.7073,37.5473,37.6414,74000.0
2015-03-10 10:30:00,39.99,40.0,39.92,39.95,29600.0,37.632,37.6414,37.5661,37.5944,29600.0
2015-03-10 11:00:00,39.95,40.1,39.95,40.05,36200.0,37.5944,37.7355,37.5944,37.6885,36200.0
2015-03-10 11:30:00,40.05,40.05,39.74,39.75,98400.0,37.6885,37.6885,37.3968,37.4062,98400.0
2015-03-10 12:00:00,39.74,39.8,39.69,39.7,65800.0,37.3968,37.4532,37.3497,37.3591,65800.0
2015-03-10 12:30:00,39.69,39.73,39.66,39.7,39500.0,37.3497,37.3874,37.3215,37.3591,39500.0
2015-03-10 13:00:00,39.7,39.73,39.66,39.68,50100.0,37.3591,37.3874,37.3215,37.3403,50100.0
2015-03-10 13:30:00,39.67,39.69,39.61,39.62,55300.0,37.3309,37.3497,37.2744,37.2838,55300.0
2015-03-10 14:00:00,39.62,39.65,39.49,39.51,63400.0,37.2838,37.3121,37.1615,37.1803,63400.0
2015-03-10 14:30:00,39.52,39.66,39.52,39.58,61800.0,37.1897,37.3215,37.1897,37.2462,61800.0
2015-03-10 15:00:00,39.58,39.69,39.58,39.61,72500.0,37.2462,37.3497,37.2462,37.2744,72500.0
2015-03-10 15:30:00,39.61,39.61,39.44,39.46,172500.0,37.2744,37.2744,37.1145,37.1333,172500.0
2015-03-11 09:30:00,39.47,39.58,39.36,39.41,48500.0,37.1427,37.2462,37.0392,37.0862,48500.0
2015-03-11 10:00:00,39.4,39.54,39.4,39.49,42900.0,37.0768,37.2086,37.0768,37.1615,42900.0
2015-03-11 10:30:00,39.48,39.48,39.35,39.43,55400.0,37.1521,37.1521,37.0298,37.105,55400.0
2015-03-11 11:00:00,39.45,39.57,39.45,39.57,17500.0,37.1239,37.2368,37.1239,37.2368,17500.0
2015-03-11 11:30:00,39.57,39.62,39.5,39.61,100000.0,37.2368,37.2838,37.1709,37.2744,100000.0
2015-03-11 12:00:00,39.62,39.73,39.6,39.65,106200.0,37.2838,37.3874,37.265,37.3121,106200.0
2015-03-11 12:30:00,39.66,39.7,39.63,39.69,76700.0,37.3215,37.3591,37.2932,37.3497,76700.0
2015-03-11 13:00:00,39.69,39.72,39.68,39.7,64600.0,37.3497,37.3779,37.3403,37.3591,64600.0
2015-03-11 13:30:00,39.7,39.76,39.57,39.65,218600.0,37.3591,37.4156,37.2368,37.3121,218600.0
2015-03-11 14:00:00,39.65,39.84,39.64,39.81,108500.0,37.3121,37.4909,37.3027,37.4626,108500.0
2015-03-11 14:30:00,39.81,39.9,39.71,39.9,183700.0,37.4626,37.5473,37.3685,37.5473,183700.0
2015-03-11 15:00:00,39.89,39.91,39.75,39.76,571600.0,37.5379,37.5567,37.4062,37.4156,571600.0
2015-03-11 15:30:00,39.75,39.77,39.65,39.7,318100.0,37.4062,37.425,37.3121,37.3591,318100.0
2015-03-12 09:30:00,39.95,40.22,39.95,39.99,41300.0,37.5944,37.8485,37.5944,37.632,41300.0
2015-03-12 10:00:00,40.02,40.07,39.94,39.97,32000.0,37.6603,37.7073,37.585,37.6132,32000.0
2015-03-12 10:30:00,39.98,40.01,39.92,39.98,43800.0,37.6226,37.6508,37.5661,37.6226,43800.0
2015-03-12 11:00:00,39.99,40.08,39.95,40.06,24500.0,37.632,37.7167,37.5944,37.6979,24500.0
2015-03-12 11:30:00,40.06,40.11,40.04,40.09,20300.0,37.6979,37.7449,37.6791,37.7261,20300.0
2015-03-12 12:00:00,40.09,40.11,40.05,40.1,15100.0,37.7261,37.7449,37.6885,37.7355,15100.0
2015-03-12 12:30:00,40.11,40.13,40.06,40.11,16700.0,37.7449,37.7638,37.6979,37.7449,16700.0
2015-03-12 13:00:00,40.11,40.18,40.09,40.11,14900.0,37.7449,37.8108,37.7261,37.7449,14900.0
2015-03-12 13:30:00,40.11,40.14,40.06,40.13,43900.0,37.7449,37.7732,37.6979,37.7638,43900.0
2015-03-12 14:00:00,40.12,40.2,40.11,40.2,35900.0,37.7544,37.8296,37.7449,37.8296,35900.0
2015-03-12 14:30:00,40.2,40.29,40.18,40.29,30300.0,37.8296,37.9143,37.8108,37.9143,30300.0
2015-03-12 15:00:00,40.29,40.4,40.29,40.4,42400.0,37.9143,38.0178,37.9143,38.0178,42400.0
2015-03-12 15:30:00,40.39,40.53,40.39,40.48,214200.0,38.0084,38.1402,38.0084,38.0931,214200.0
2015-03-13 09:30:00,40.35,40.37,40.14,40.26,28000.0,37.9708,37.9896,37.7732,37.8861,28000.0
2015-03-13 10:00:00,40.24,40.28,40.07,40.08,41200.0,37.8673,37.9049,37.7073,37.7167,41200.0
2015-03-13 10:30:00,40.08,40.14,39.9,39.9,44600.0,37.7167,37.7732,37.5473,37.5473,44600.0
2015-03-13 11:00:00,39.89,39.99,39.8,39.81,41200.0,37.5379,37.632,37.4532,37.4626,41200.0
2015-03-13 11:30:00,39.82,39.82,39.7,39.76,36200.0,37.472,37.472,37.3591,37.4156,36200.0
2015-03-13 12:00:00,39.76,39.84,39.72,39.82,35200.0,37.4156,37.4909,37.3779,37.472,35200.0
2015-03-13 12:30:00,39.82,39.93,39.81,39.92,34800.0,37.472,37.5756,37.4626,37.5661,34800.0
2015-03-13 13:00:00,39.92,39.92,39.75,39.75,31400.0,37.5661,37.5661,37.4062,37.4062,31400.0
2015-03-13 13:30:00,39.75,39.78,39.73,39.76,39300.0,37.4062,37.4344,37.3874,37.4156,39300.0
2015-03-13 14:00:00,39.75,39.75,39.65,39.71,34200.0,37.4062,37.4062,37.3121,37.3685,34200.0
2015-03-13 14:30:00,39.71,39.78,39.68,39.78,53200.0,37.3685,37.4344,37.3403,37.4344,53200.0
2015-03-13 15:00:00,39.78,39.9,39.78,39.9,58600.0,37.4344,37.5473,37.4344,37.5473,58600.0
2015-03-13 15:30:00,39.89,39.99,39.82,39.92,116000.0,37.5379,37.632,37.472,37.5661,116000.0
2015-03-16 09:30:00,40.08,40.28,39.97,40.28,50300.0,37.7167,37.9049,37.6132,37.9049,50300.0
2015-03-16 10:00:00,40.26,40.29,40.15,40.26,28000.0,37.8861,37.9143,37.7826,37.8861,28000.0
2015-03-16 10:30:00,40.26,40.34,40.23,40.33,38300.0,37.8861,37.9614,37.8579,37.952,38300.0
2015-03-16 11:00:00,40.33,40.48,40.32,40.43,38600.0,37.952,38.0931,37.9426,38.0461,38600.0
2015-03-16 11:30:00,40.42,40.51,40.42,40.44,68900.0,38.0367,38.1214,38.0367,38.0555,68900.0
2015-03-16 12:00:00,40.44,40.47,40.33,40.35,43100.0,38.0555,38.0837,37.952,37.9708,43100.0
2015-03-16 12:30:00,40.33,40.35,40.3,40.34,40800.0,37.952,37.9708,37.9237,37.9614,40800.0
2015-03-16 13:00:00,40.34,40.37,40.29,40.36,65000.0,37.9614,37.9896,37.9143,37.9802,65000.0
2015-03-16 13:30:00,40.36,40.46,40.35,40.43,54700.0,37.9802,38.0743,37.9708,38.0461,54700.0
2015-03-16 14:00:00,40.43,40.49,40.4,40.48,59900.0,38.0461,38.1025,38.0178,38.0931,59900.0
2015-03-16 14:30:00,40.47,40.51,40.45,40.5,121900.0,38.0837,38.1214,38.0649,38.1119,121900.0
2015-03-16 15:00:00,40.5,40.5,40.43,40.5,86800.0,38.1119,38.1119,38.0461,38.1119,86800.0
2015-03-16 15:30:00,40.5,40.52,40.36,40.43,323900.0,38.1119,38.1308,37.9802,38.0461,323900.0
2015-03-17 09:30:00,40.2,40.49,40.18,40.45,75700.0,37.8296,38.1025,37.8108,38.0649,75700.0
2015-03-17 10:00:00,40.45,40.47,40.4,40.47,42900.0,38.0649,38.0837,38.0178,38.0837,42900.0
2015-03-17 10:30:00,40.47,40.54,40.42,40.51,40000.0,38.0837,38.1496,38.0367,38.1214,40000.0
2015-03-17 11:00:00,40.51,40.51,40.36,40.45,39800.0,38.1214,38.1214,37.9802,38.0649,39800.0
2015-03-17 11:30:00,40.46,40.46,40.39,40.45,32900.0,38.0743,38.0743,38.0084,38.0649,32900.0
2015-03-17 12:00:00,40.44,40.5,40.38,40.5,46000.0,38.0555,38.1119,37.999,38.1119,46000.0
2015-03-17 12:30:00,40.5,40.6,40.48,40.59,49700.0,38.1119,38.2061,38.0931,38.1966,49700.0
2015-03-17 13:00:00,40.61,40.62,40.54,40.59,30600.0,38.2155,38.2249,38.1496,38.1966,30600.0
2015-03-17 13:30:00,40.58,40.63,40.57,40.63,39000.0,38.1872,38.2343,38.1778,38.2343,39000.0
2015-03-17 14:00:00,40.62,40.66,40.53,40.53,34800.0,38.2249,38.2625,38.1402,38.1402,34800.0
2015-03-17 14:30:00,40.53,40.6,40.47,40.59,29700.0,38.1402,38.2061,38.0837,38.1966,29700.0
2015-03-17 15:00:00,40.59,40.74,40.59,40.72,136500.0,38.1966,38.3378,38.1966,38.319,136500.0
2015-03-17 15:30:00,40.73,40.74,40.54,40.55,128400.0,38.3284,38.3378,38.1496,38.159,128400.0
2015-03-18 09:30:00,40.5,40.61,40.34,40.35,35000.0,38.1119,38.2155,37.9614,37.9708,35000.0
2015-03-18 10:00:00,40.36,40.58,40.36,40.56,15500.0,37.9802,38.1872,37.9802,38.1684,15500.0
2015-03-18 10:30:00,40.57,40.58,40.46,40.46,16900.0,38.1778,38.1872,38.0743,38.0743,16900.0
2015-03-18 11:00:00,40.46,40.46,40.29,40.29,27400.0,38.0743,38.0743,37.9143,37.9143,27400.0
2015-03-18 11:30:00,40.29,40.44,40.28,40.43,32500.0,37.9143,38.0555,37.9049,38.0461,32500.0
2015-03-18 12:00:00,40.42,40.53,40.38,40.52,16700.0,38.0367,38.1402,37.999,38.1308,16700.0
2015-03-18 12:30:00,40.52,40.6,40.51,40.53,16500.0,38.1308,38.2061,38.1214,38.1402,16500.0
2015-03-18 13:00:00,40.52,40.58,40.49,40.51,21000.0,38.1308,38.1872,38.1025,38.1214,21000.0
2015-03-18 13:30:00,40.52,40.61,40.48,40.61,29200.0,38.1308,38.2155,38.0931,38.2155,29200.0
2015-03-18 14:00:00,40.62,41.08,40.57,41.0,122700.0,38.2249,38.6577,38.1778,38.5825,122700.0
2015-03-18 14:30:00,41.0,41.18,40.99,41.1,78900.0,38.5825,38.7519,38.5731,38.6766,78900.0
2015-03-18 15:00:00,41.09,41.28,41.07,41.07,87100.0,38.6672,38.846,38.6483,38.6483,87100.0
2015-03-18 15:30:00,41.08,41.08,40.97,41.04,197000.0,38.6577,38.6577,38.5542,38.6201,197000.0
2015-03-19 09:30:00,40.98,41.07,40.69,40.88,43600.0,38.5636,38.6483,38.2907,38.4695,43600.0
2015-03-19 10:00:00,40.89,40.94,40.75,40.8,113100.0,38.479,38.526,38.3472,38.3943,113100.0
2015-03-19 10:30:00,40.79,40.82,40.72,40.79,71400.0,38.3848,38.4131,38.319,38.3848,71400.0
2015-03-19 11:00:00,40.8,40.92,40.79,40.85,97200.0,38.3943,38.5072,38.3848,38.4413,97200.0
2015-03-19 11:30:00,40.85,40.85,40.6,40.68,70400.0,38.4413,38.4413,38.2061,38.2813,70400.0
2015-03-19 12:00:00,40.68,40.79,40.65,40.78,70100.0,38.2813,38.3848,38.2531,38.3754,70100.0
2015-03-19 12:30:00,40.78,40.78,40.68,40.76,43800.0,38.3754,38.3754,38.2813,38.3566,43800.0
2015-03-19 13:00:00,40.75,40.8,40.73,40.79,54500.0,38.3472,38.3943,38.3284,38.3848,54500.0
2015-03-19 13:30:00,40.8,40.83,40.78,40.78,102100.0,38.3943,38.4225,38.3754,38.3754,102100.0
2015-03-19 14:00:00,40.78,40.87,40.76,40.84,56300.0,38.3754,38.4601,38.3566,38.4319,56300.0
2015-03-19 14:30:00,40.84,40.89,40.83,40.88,68600.0,38.4319,38.479,38.4225,38.4695,68600.0
2015-03-19 15:00:00,40.88,40.95,40.87,40.89,103600.0,38.4695,38.5354,38.4601,38.479,103600.0
2015-03-19 15:30:00,40.9,40.95,40.85,40.86,195300.0,38.4884,38.5354,38.4413,38.4507,195300.0
2015-03-20 09:30:00,41.04,41.24,40.95,41.14,339900.0,38.6201,38.8083,38.5354,38.7142,339900.0
2015-03-20 10:00:00,41.13,41.13,41.03,41.06,36300.0,38.7048,38.7048,38.6107,38.6389,36300.0
2015-03-20 10:30:00,41.05,41.14,41.03,41.06,22600.0,38.6295,38.7142,38.6107,38.6389,22600.0
2015-03-20 11:00:00,41.06,41.18,41.05,41.14,26000.0,38.6389,38.7519,38.6295,38.7142,26000.0
2015-03-20 11:30:00,41.13,41.15,41.05,41.12,21600.0,38.7048,38.7236,38.6295,38.6954,21600.0
2015-03-20 12:00:00,41.12,41.17,41.11,41.17,18600.0,38.6954,38.7424,38.686,38.7424,18600.0
2015-03-20 12:30:00,41.17,41.26,41.15,41.26,54800.0,38.7424,38.8271,38.7236,38.8271,54800.0
2015-03-20 13:00:00,41.25,41.27,41.2,41.2,34400.0,38.8177,38.8365,38.7707,38.7707,34400.0
2015-03-20 13:30:00,41.19,41.21,41.1,41.11,37500.0,38.7613,38.7801,38.6766,38.686,37500.0
2015-03-20 14:00:00,41.11,41.12,41.02,41.05,42700.0,38.686,38.6954,38.6013,38.6295,42700.0
2015-03-20 14:30:00,41.05,41.09,41.03,41.05,47000.0,38.6295,38.6672,38.6107,38.6295,47000.0
2015-03-20 15:00:00,41.05,41.05,40.97,41.05,73100.0,38.6295,38.6295,38.5542,38.6295,73100.0
2015-03-20 15:30:00,41.05,41.14,41.01,41.05,204900.0,38.6295,38.7142,38.5919,38.6295,204900.0
2015-03-23 09:30:00,41.07,41.5,41.07,41.35,37000.0,38.6483,39.053,38.6483,38.9118,37000.0
2015-03-23 10:00:00,41.36,41.43,41.32,41.38,36400.0,38.9212,38.9871,38.8836,38.9401,36400.0
2015-03-23 10:30:00,41.37,41.38,41.26,41.36,22600.0,38.9306,38.9401,38.8271,38.9212,22600.0
2015-03-23 11:00:00,41.37,41.42,41.35,41.36,22500.0,38.9306,38.9777,38.9118,38.9212,22500.0
2015-03-23 11:30:00,41.36,41.39,41.24,41.3,24200.0,38.9212,38.9495,38.8083,38.8648,24200.0
2015-03-23 12:00:00,41.29,41.35,41.19,41.21,51300.0,38.8554,38.9118,38.7613,38.7801,51300.0
2015-03-23 12:30:00,41.22,41.33,41.22,41.31,28900.0,38.7895,38.893,38.7895,38.8742,28900.0
2015-03-23 13:00:00,41.31,41.31,41.22,41.24,55000.0,38.8742,38.8742,38.7895,38.8083,55000.0
2015-03-23 13:30:00,41.23,41.23,41.15,41.17,26200.0,38.7989,38.7989,38.7236,38.7424,26200.0
2015-03-23 14:00:00,41.17,41.26,41.17,41.23,21000.0,38.7424,38.8271,38.7424,38.7989,21000.0
2015-03-23 14:30:00,41.22,41.22,41.14,41.16,17100.0,38.7895,38.7895,38.7142,38.733,17100.0
2015-03-23 15:00:00,41.16,41.2,41.13,41.13,38200.0,38.733,38.7707,38.7048,38.7048,38200.0
2015-03-23 15:30:00,41.13,41.16,40.98,41.0,165600.0,38.7048,38.733,38.5636,38.5825,165600.0
2015-03-24 09:30:00,40.93,41.0,40.73,40.92,50200.0,38.5166,38.5825,38.3284,38.5072,50200.0
2015-03-24 10:00:00,40.94,41.05,40.83,40.86,40200.0,38.526,38.6295,38.4225,38.4507,40200.0
2015-03-24 10:30:00,40.89,40.92,40.83,40.91,34500.0,38.479,38.5072,38.4225,38.4978,34500.0
2015-03-24 11:00:00,40.91,41.02,40.89,41.0,33100.0,38.4978,38.6013,38.479,38.5825,33100.0
2015-03-24 11:30:00,41.0,41.01,40.87,40.93,38500.0,38.5825,38.5919,38.4601,38.5166,38500.0
2015-03-24 12:00:00,40.93,40.99,40.91,40.94,27600.0,38.5166,38.5731,38.4978,38.526,27600.0
2015-03-24 12:30:00,40.94,40.94,40.8,40.82,34700.0,38.526,38.526,38.3943,38.4131,34700.0
2015-03-24 13:00:00,40.82,40.83,40.7,40.72,46700.0,38.4131,38.4225,38.3002,38.319,46700.0
2015-03-24 13:30:00,40.73,40.82,40.72,40.81,30000.0,38.3284,38.4131,38.319,38.4037,30000.0
2015-03-24 14:00:00,40.81,40.81,40.7,40.75,32900.0,38.4037,38.4037,38.3002,38.3472,32900.0
2015-03-24 14:30:00,40.74,40.76,40.67,40.75,30400.0,38.3378,38.3566,38.2719,38.3472,30400.0
2015-03-24 15:00:00,40.76,40.81,40.69,40.7,44300.0,38.3566,38.4037,38.2907,38.3002,44300.0
2015-03-24 15:30:00,40.7,40.74,40.61,40.61,128100.0,38.3002,38.3378,38.2155,38.2155,128100.0
2015-03-25 09:30:00,40.63,40.75,40.51,40.59,30800.0,38.2343,38.3472,38.1214,38.1966,30800.0
2015-03-25 10:00:00,40.59,40.7,40.56,40.68,42200.0,38.1966,38.3002,38.1684,38.2813,42200.0
2015-03-25 10:30:00,40.68,40.69,40.58,40.67,55800.0,38.2813,38.2907,38.1872,38.2719,55800.0
2015-03-25 11:00:00,40.68,40.74,40.6,40.68,38700.0,38.2813,38.3378,38.2061,38.2813,38700.0
2015-03-25 11:30:00,40.68,40.69,40.46,40.48,49300.0,38.2813,38.2907,38.0743,38.0931,49300.0
2015-03-25 12:00:00,40.5,40.52,40.45,40.51,26900.0,38.1119,38.1308,38.0649,38.1214,26900.0
2015-03-25 12:30:00,40.51,40.51,40.43,40.47,24400.0,38.1214,38.1214,38.0461,38.0837,24400.0
2015-03-25 13:00:00,40.47,40.56,40.43,40.53,25800.0,38.0837,38.1684,38.0461,38.1402,25800.0
2015-03-25 13:30:00,40.53,40.57,40.47,40.56,33300.0,38.1402,38.1778,38.0837,38.1684,33300.0
2015-03-25 14:00:00,40.56,40.56,40.5,40.55,26000.0,38.1684,38.1684,38.1119,38.159,26000.0
2015-03-25 14:30:00,40.55,40.56,40.46,40.46,44700.0,38.159,38.1684,38.0743,38.0743,44700.0
2015-03-25 15:00:00,40.46,40.47,40.39,40.4,58900.0,38.0743,38.0837,38.0084,38.0178,58900.0
2015-03-25 15:30:00,40.4,40.43,40.26,40.26,155400.0,38.0178,38.0461,37.8861,37.8861,155400.0
2015-03-26 09:30:00,40.2,40.49,40.17,40.35,88400.0,37.8296,38.1025,37.8014,37.9708,88400.0
2015-03-26 10:00:00,40.34,40.39,40.13,40.23,145700.0,37.9614,38.0084,37.7638,37.8579,145700.0
2015-03-26 10:30:00,40.22,40.4,40.18,40.28,106100.0,37.8485,38.0178,37.8108,37.9049,106100.0
2015-03-26 11:00:00,40.27,40.28,40.12,40.28,49400.0,37.8955,37.9049,37.7544,37.9049,49400.0
2015-03-26 11:30:00,40.26,40.4,40.24,40.4,42600.0,37.8861,38.0178,37.8673,38.0178,42600.0
2015-03-26 12:00:00,40.39,40.43,40.33,40.36,43700.0,38.0084,38.0461,37.952,37.9802,43700.0
2015-03-26 12:30:00,40.37,40.37,40.28,40.35,38200.0,37.9896,37.9896,37.9049,37.9708,38200.0
2015-03-26 13:00:00,40.34,40.36,40.28,40.36,37900.0,37.9614,37.9802,37.9049,37.9802,37900.0
2015-03-26 13:30:00,40.35,40.48,40.34,40.47,67800.0,37.9708,38.0931,37.9614,38.0837,67800.0
2015-03-26 14:00:00,40.46,40.5,40.42,40.43,41900.0,38.0743,38.1119,38.0367,38.0461,41900.0
2015-03-26 14:30:00,40.43,40.46,40.38,40.38,58100.0,38.0461,38.0743,37.999,37.999,58100.0
2015-03-26 15:00:00,40.38,40.47,40.37,40.45,78400.0,37.999,38.0837,37.9896,38.0649,78400.0
2015-03-26 15:30:00,40.44,40.51,40.4,40.41,199100.0,38.0555,38.1214,38.0178,38.0273,199100.0
2015-03-27 09:30:00,40.29,40.32,40.0,40.18,51000.0,37.9143,37.9426,37.6414,37.8108,51000.0
2015-03-27 10:00:00,40.2,40.31,40.14,40.3,51700.0,37.8296,37.9332,37.7732,37.9237,51700.0
2015-03-27 10:30:00,40.29,40.38,40.21,40.37,30300.0,37.9143,37.999,37.839,37.9896,30300.0
2015-03-27 11:00:00,40.36,40.43,40.33,40.34,47400.0,37.9802,38.0461,37.952,37.9614,47400.0
2015-03-27 11:30:00,40.34,40.4,40.27,40.36,93500.0,37.9614,38.0178,37.8955,37.9802,93500.0
2015-03-27 12:00:00,40.36,40.36,40.16,40.18,21700.0,37.9802,37.9802,37.792,37.8108,21700.0
2015-03-27 12:30:00,40.19,40.27,40.18,40.26,20200.0,37.8202,37.8955,37.8108,37.8861,20200.0
2015-03-27 13:00:00,40.27,40.27,40.19,40.24,25000.0,37.8955,37.8955,37.8202,37.8673,25000.0
2015-03-27 13:30:00,40.23,40.29,40.2,40.23,28900.0,37.8579,37.9143,37.8296,37.8579,28900.0
2015-03-27 14:00:00,40.22,40.3,40.21,40.26,42400.0,37.8485,37.9237,37.839,37.8861,42400.0
2015-03-27 14:30:00,40.26,40.28,40.22,40.25,36600.0,37.8861,37.9049,37.8485,37.8767,36600.0
2015-03-27 15:00:00,40.26,40.32,40.2,40.21,47300.0,37.8861,37.9426,37.8296,37.839,47300.0
2015-03-27 15:30:00,40.21,40.27,40.17,40.19,153700.0,37.839,37.8955,37.8014,37.8202,153700.0
2015-03-30 09:30:00,40.36,40.73,40.33,40.68,28300.0,37.9802,38.3284,37.952,38.2813,28300.0
2015-03-30 10:00:00,40.69,40.74,40.61,40.69,25200.0,38.2907,38.3378,38.2155,38.2907,25200.0
2015-03-30 10:30:00,40.7,40.7,40.6,40.65,19800.0,38.3002,38.3002,38.2061,38.2531,19800.0
2015-03-30 11:00:00,40.66,40.69,40.62,40.67,20800.0,38.2625,38.2907,38.2249,38.2719,20800.0
2015-03-30 11:30:00,40.67,40.73,40.65,40.68,18300.0,38.2719,38.3284,38.2531,38.2813,18300.0
2015-03-30 12:00:00,40.67,40.69,40.62,40.64,17600.0,38.2719,38.2907,38.2249,38.2437,17600.0
2015-03-30 12:30:00,40.65,40.75,40.62,40.73,21000.0,38.2531,38.3472,38.2249,38.3284,21000.0
2015-03-30 13:00:00,40.73,40.84,40.72,40.83,29500.0,38.3284,38.4319,38.319,38.4225,29500.0
2015-03-30 13:30:00,40.82,40.84,40.74,40.77,29100.0,38.4131,38.4319,38.3378,38.366,29100.0
2015-03-30 14:00:00,40.77,40.8,40.73,40.76,27600.0,38.366,38.3943,38.3284,38.3566,27600.0
2015-03-30 14:30:00,40.76,40.89,40.75,40.88,30000.0,38.3566,38.479,38.3472,38.4695,30000.0
2015-03-30 15:00:00,40.89,40.89,40.82,40.83,45500.0,38.479,38.479,38.4131,38.4225,45500.0
2015-03-30 15:30:00,40.83,40.87,40.75,40.76,82100.0,38.4225,38.4601,38.3472,38.3566,82100.0
2015-03-31 09:30:00,40.54,40.75,40.4,40.71,62300.0,38.1496,38.3472,38.0178,38.3096,62300.0
2015-03-31 10:00:00,40.72,40.78,40.7,40.72,38500.0,38.319,38.3754,38.3002,38.319,38500.0
2015-03-31 10:30:00,40.72,40.77,40.7,40.7,36100.0,38.319,38.366,38.3002,38.3002,36100.0
2015-03-31 11:00:00,40.69,40.78,40.69,40.77,53500.0,38.2907,38.3754,38.2907,38.366,53500.0
2015-03-31 11:30:00,40.76,40.78,40.71,40.73,32000.0,38.3566,38.3754,38.3096,38.3284,32000.0
2015-03-31 12:00:00,40.71,40.77,40.69,40.77,37000.0,38.3096,38.366,38.2907,38.366,37000.0
2015-03-31 12:30:00,40.77,40.86,40.76,40.79,25200.0,38.366,38.4507,38.3566,38.3848,25200.0
2015-03-31 13:00:00,40.79,40.85,40.79,40.82,19100.0,38.3848,38.4413,38.3848,38.4131,19100.0
2015-03-31 13:30:00,40.83,40.9,40.81,40.83,36100.0,38.4225,38.4884,38.4037,38.4225,36100.0
2015-03-31 14:00:00,40.84,40.93,40.84,40.9,58900.0,38.4319,38.5166,38.4319,38.4884,58900.0
2015-03-31 14:30:00,40.9,40.96,40.87,40.95,73600.0,38.4884,38.5448,38.4601,38.5354,73600.0
2015-03-31 15:00:00,40.96,40.96,40.72,40.77,87400.0,38.5448,38.5448,38.319,38.366,87400.0
2015-03-31 15:30:00,40.77,40.89,40.7,40.81,268300.0,38.366,38.479,38.3002,38.4037,268300.0
2015-04-01 09:30:00,40.83,40.83,40.33,40.43,97000.0,38.4225,38.4225,37.952,38.0461,97000.0
2015-04-01 10:00:00,40.42,40.56,40.34,40.5,80700.0,38.0367,38.1684,37.9614,38.1119,80700.0
2015-04-01 10:30:00,40.5,40.6,40.37,40.56,118500.0,38.1119,38.2061,37.9896,38.1684,118500.0
2015-04-01 11:00:00,40.57,40.61,40.48,40.48,72400.0,38.1778,38.2155,38.0931,38.0931,72400.0
2015-04-01 11:30:00,40.49,40.51,40.44,40.46,57400.0,38.1025,38.1214,38.0555,38.0743,57400.0
2015-04-01 12:00:00,40.45,40.45,40.34,40.4,41100.0,38.0649,38.0649,37.9614,38.0178,41100.0
2015-04-01 12:30:00,40.4,40.51,40.37,40.47,66700.0,38.0178,38.1214,37.9896,38.0837,66700.0
2015-04-01 13:00:00,40.46,40.5,40.42,40.45,32600.0,38.0743,38.1119,38.0367,38.0649,32600.0
2015-04-01 13:30:00,40.46,40.46,40.41,40.43,125900.0,38.0743,38.0743,38.0273,38.0461,125900.0
2015-04-01 14:00:00,40.43,40.44,40.32,40.32,40900.0,38.0461,38.0555,37.9426,37.9426,40900.0
2015-04-01 14:30:00,40.33,40.33,40.27,40.32,52300.0,37.952,37.952,37.8955,37.9426,52300.0
2015-04-01 15:00:00,40.33,40.37,40.28,40.37,67500.0,37.952,37.9896,37.9049,37.9896,67500.0
2015-04-01 15:30:00,40.37,40.45,40.33,40.42,254500.0,37.9896,38.0649,37.952,38.0367,254500.0
2015-04-02 09:30:00,40.34,40.92,40.34,40.89,55100.0,37.9614,38.5072,37.9614,38.479,55100.0
2015-04-02 10:00:00,40.91,41.01,40.87,40.99,70700.0,38.4978,38.5919,38.4601,38.5731,70700.0
2015-04-02 10:30:00,41.0,41.24,40.95,41.19,123600.0,38.5825,38.8083,38.5354,38.7613,123600.0
2015-04-02 11:00:00,41.18,41.27,41.14,41.19,60700.0,38.7519,38.8365,38.7142,38.7613,60700.0
2015-04-02 11:30:00,41.19,41.31,41.18,41.27,69200.0,38.7613,38.8742,38.7519,38.8365,69200.0
2015-04-02 12:00:00,41.27,41.27,41.1,41.12,32400.0,38.8365,38.8365,38.6766,38.6954,32400.0
2015-04-02 12:30:00,41.12,41.17,41.11,41.13,18900.0,38.6954,38.7424,38.686,38.7048,18900.0
2015-04-02 13:00:00,41.12,41.21,41.12,41.15,38400.0,38.6954,38.7801,38.6954,38.7236,38400.0
2015-04-02 13:30:00,41.15,41.16,41.06,41.1,75200.0,38.7236,38.733,38.6389,38.6766,75200.0
2015-04-02 14:00:00,41.11,41.12,41.07,41.09,53800.0,38.686,38.6954,38.6483,38.6672,53800.0
2015-04-02 14:30:00,41.09,41.12,41.06,41.09,31700.0,38.6672,38.6954,38.6389,38.6672,31700.0
2015-04-02 15:00:00,41.09,41.11,41.04,41.11,67100.0,38.6672,38.686,38.6201,38.686,67100.0
2015-04-02 15:30:00,41.1,41.18,41.07,41.15,203500.0,38.6766,38.7519,38.6483,38.7236,203500.0
2015-04-06 09:30:00,40.86,41.21,40.8,41.09,51000.0,38.4507,38.7801,38.3943,38.6672,51000.0
2015-04-06 10:00:00,41.11,41.29,41.09,41.26,40200.0,38.686,38.8554,38.6672,38.8271,40200.0
2015-04-06 10:30:00,41.26,41.36,41.25,41.36,29800.0,38.8271,38.9212,38.8177,38.9212,29800.0
2015-04-06 11:00:00,41.37,41.41,41.34,41.36,25200.0,38.9306,38.9683,38.9024,38.9212,25200.0
2015-04-06 11:30:00,41.35,41.48,41.35,41.46,47500.0,38.9118,39.0342,38.9118,39.0153,47500.0
2015-04-06 12:00:00,41.45,41.59,41.43,41.56,45900.0,39.0059,39.1377,38.9871,39.1094,45900.0
2015-04-06 12:30:00,41.56,41.61,41.54,41.61,28600.0,39.1094,39.1565,39.0906,39.1565,28600.0
2015-04-06 13:00:00,41.61,41.64,41.59,41.62,37600.0,39.1565,39.1847,39.1377,39.1659,37600.0
2015-04-06 13:30:00,41.62,41.63,41.58,41.59,61600.0,39.1659,39.1753,39.1283,39.1377,61600.0
2015-04-06 14:00:00,41.6,41.65,41.57,41.65,40800.0,39.1471,39.1941,39.1189,39.1941,40800.0
2015-04-06 14:30:00,41.65,41.68,41.62,41.67,50000.0,39.1941,39.2224,39.1659,39.213,50000.0
2015-04-06 15:00:00,41.67,41.71,41.51,41.52,85800.0,39.213,39.2506,39.0624,39.0718,85800.0
2015-04-06 15:30:00,41.51,41.55,41.45,41.54,237500.0,39.0624,39.1,39.0059,39.0906,237500.0
2015-04-07 09:30:00,41.51,41.53,41.36,41.41,57500.0,39.0624,39.0812,38.9212,38.9683,57500.0
2015-04-07 10:00:00,41.42,41.42,41.35,41.36,67200.0,38.9777,38.9777,38.9118,38.9212,67200.0
2015-04-07 10:30:00,41.36,41.43,41.34,41.38,45500.0,38.9212,38.9871,38.9024,38.9401,45500.0
2015-04-07 11:00:00,41.37,41.38,41.31,41.38,16100.0,38.9306,38.9401,38.8742,38.9401,16100.0
2015-04-07 11:30:00,41.39,41.53,41.38,41.53,23100.0,38.9495,39.0812,38.9401,39.0812,23100.0
2015-04-07 12:00:00,41.53,41.54,41.51,41.52,40300.0,39.0812,39.0906,39.0624,39.0718,40300.0
2015-04-07 12:30:00,41.52,41.56,41.51,41.56,24100.0,39.0718,39.1094,39.0624,39.1094,24100.0
2015-04-07 13:00:00,41.55,41.56,41.52,41.52,31800.0,39.1,39.1094,39.0718,39.0718,31800.0
2015-04-07 13:30:00,41.52,41.53,41.38,41.41,36800.0,39.0718,39.0812,38.9401,38.9683,36800.0
2015-04-07 14:00:00,41.42,41.5,41.42,41.48,36300.0,38.9777,39.053,38.9777,39.0342,36300.0
2015-04-07 14:30:00,41.49,41.53,41.47,41.5,45000.0,39.0436,39.0812,39.0248,39.053,45000.0
2015-04-07 15:00:00,41.51,41.51,41.34,41.42,48600.0,39.0624,39.0624,38.9024,38.9777,48600.0
2015-04-07 15:30:00,41.41,41.44,41.32,41.33,159000.0,38.9683,38.9965,38.8836,38.893,159000.0
2015-04-08 09:30:00,41.45,41.83,41.45,41.6,93400.0,39.0059,39.3635,39.0059,39.1471,93400.0
2015-04-08 10:00:00,41.62,41.65,41.55,41.55,29600.0,39.1659,39.1941,39.1,39.1,29600.0
2015-04-08 10:30:00,41.55,41.55,41.34,41.43,28500.0,39.1,39.1,38.9024,38.9871,28500.0
2015-04-08 11:00:00,41.43,41.45,41.38,41.42,20700.0,38.9871,39.0059,38.9401,38.9777,20700.0
2015-04-08 11:30:00,41.43,41.52,41.39,41.49,20100.0,38.9871,39.0718,38.9495,39.0436,20100.0
2015-04-08 12:00:00,41.49,41.57,41.49,41.52,25400.0,39.0436,39.1189,39.0436,39.0718,25400.0
2015-04-08 12:30:00,41.51,41.57,41.5,41.53,18200.0,39.0624,39.1189,39.053,39.0812,18200.0
2015-04-08 13:00:00,41.54,41.56,41.48,41.53,20700.0,39.0906,39.1094,39.0342,39.0812,20700.0
2015-04-08 13:30:00,41.52,41.55,41.47,41.54,29700.0,39.0718,39.1,39.0248,39.0906,29700.0
2015-04-08 14:00:00,41.53,41.59,41.34,41.53,37900.0,39.0812,39.1377,38.9024,39.0812,37900.0
2015-04-08 14:30:00,41.53,41.53,41.45,41.48,28100.0,39.0812,39.0812,39.0059,39.0342,28100.0
2015-04-08 15:00:00,41.49,41.51,41.44,41.48,48000.0,39.0436,39.0624,38.9965,39.0342,48000.0
2015-04-08 15:30:00,41.49,41.52,41.44,41.51,157800.0,39.0436,39.0718,38.9965,39.0624,157800.0
2015-04-09 09:30:00,41.4,41.49,41.19,41.27,69600.0,38.9589,39.0436,38.7613,38.8365,69600.0
2015-04-09 10:00:00,41.28,41.35,41.25,41.35,36500.0,38.846,38.9118,38.8177,38.9118,36500.0
2015-04-09 10:30:00,41.36,41.36,41.15,41.21,28000.0,38.9212,38.9212,38.7236,38.7801,28000.0
2015-04-09 11:00:00,41.23,41.23,41.09,41.17,26700.0,38.7989,38.7989,38.6672,38.7424,26700.0
2015-04-09 11:30:00,41.16,41.23,41.15,41.23,22500.0,38.733,38.7989,38.7236,38.7989,22500.0
2015-04-09 12:00:00,41.23,41.33,41.21,41.31,18600.0,38.7989,38.893,38.7801,38.8742,18600.0
2015-04-09 12:30:00,41.3,41.36,41.26,41.34,27300.0,38.8648,38.9212,38.8271,38.9024,27300.0
2015-04-09 13:00:00,41.36,41.44,41.33,41.43,27900.0,38.9212,38.9965,38.893,38.9871,27900.0
2015-04-09 13:30:00,41.42,41.42,41.29,41.3,30700.0,38.9777,38.9777,38.8554,38.8648,30700.0
2015-04-09 14:00:00,41.3,41.36,41.29,41.32,22400.0,38.8648,38.9212,38.8554,38.8836,22400.0
2015-04-09 14:30:00,41.33,41.36,41.3,41.36,28000.0,38.893,38.9212,38.8648,38.9212,28000.0
2015-04-09 15:00:00,41.36,41.47,41.36,41.45,57600.0,38.9212,39.0248,38.9212,39.0059,57600.0
2015-04-09 15:30:00,41.46,41.46,41.36,41.44,182800.0,39.0153,39.0153,38.9212,38.9965,182800.0
2015-04-10 09:30:00,41.43,41.55,41.32,41.33,44000.0,38.9871,39.1,38.8836,38.893,44000.0
2015-04-10 10:00:00,41.32,41.33,41.25,41.25,22200.0,38.8836,38.893,38.8177,38.8177,22200.0
2015-04-10 10:30:00,41.27,41.38,41.27,41.34,30900.0,38.8365,38.9401,38.8365,38.9024,30900.0
2015-04-10 11:00:00,41.33,41.35,41.28,41.34,35700.0,38.893,38.9118,38.846,38.9024,35700.0
2015-04-10 11:30:00,41.34,41.36,41.26,41.26,16000.0,38.9024,38.9212,38.8271,38.8271,16000.0
2015-04-10 12:00:00,41.26,41.27,41.2,41.2,17700.0,38.8271,38.8365,38.7707,38.7707,17700.0
2015-04-10 12:30:00,41.19,41.2,41.15,41.16,18100.0,38.7613,38.7707,38.7236,38.733,18100.0
2015-04-10 13:00:00,41.16,41.16,41.13,41.13,24100.0,38.733,38.733,38.7048,38.7048,24100.0
2015-04-10 13:30:00,41.14,41.16,41.13,41.13,18300.0,38.7142,38.733,38.7048,38.7048,18300.0
2015-04-10 14:00:00,41.14,41.14,41.05,41.06,30200.0,38.7142,38.7142,38.6295,38.6389,30200.0
2015-04-10 14:30:00,41.07,41.12,41.05,41.12,25900.0,38.6483,38.6954,38.6295,38.6954,25900.0
2015-04-10 15:00:00,41.12,41.15,41.11,41.14,34100.0,38.6954,38.7236,38.686,38.7142,34100.0
2015-04-10 15:30:00,41.14,41.17,41.11,41.16,107200.0,38.7142,38.7424,38.686,38.733,107200.0
2015-04-13 09:30:00,41.12,41.34,41.12,41.3,30700.0,38.6954,38.9024,38.6954,38.8648,30700.0
2015-04-13 10:00:00,41.3,41.39,41.29,41.36,37900.0,38.8648,38.9495,38.8554,38.9212,37900.0
2015-04-13 10:30:00,41.36,41.4,41.3,41.3,19500.0,38.9212,38.9589,38.8648,38.8648,19500.0
2015-04-13 11:00:00,41.3,41.36,41.29,41.35,13400.0,38.8648,38.9212,38.8554,38.9118,13400.0
2015-04-13 11:30:00,41.34,41.43,41.34,41.37,23600.0,38.9024,38.9871,38.9024,38.9306,23600.0
2015-04-13 12:00:00,41.37,41.48,41.36,41.43,26800.0,38.9306,39.0342,38.9212,38.9871,26800.0
2015-04-13 12:30:00,41.43,41.54,41.43,41.53,17800.0,38.9871,39.0906,38.9871,39.0812,17800.0
2015-04-13 13:00:00,41.53,41.54,41.48,41.49,18200.0,39.0812,39.0906,39.0342,39.0436,18200.0
2015-04-13 13:30:00,41.49,41.51,41.44,41.5,24200.0,39.0436,39.0624,38.9965,39.053,24200.0
2015-04-13 14:00:00,41.49,41.51,41.45,41.5,22600.0,39.0436,39.0624,39.0059,39.053,22600.0
2015-04-13 14:30:00,41.5,41.57,41.46,41.51,29800.0,39.053,39.1189,39.0153,39.0624,29800.0
2015-04-13 15:00:00,41.51,41.54,41.46,41.47,48700.0,39.0624,39.0906,39.0153,39.0248,48700.0
2015-04-13 15:30:00,41.46,41.54,41.45,41.5,123900.0,39.0153,39.0906,39.0059,39.053,123900.0
2015-04-14 09:30:00,41.44,41.77,41.41,41.55,94400.0,38.9965,39.3071,38.9683,39.1,94400.0
2015-04-14 10:00:00,41.58,41.6,41.41,41.45,60900.0,39.1283,39.1471,38.9683,39.0059,60900.0
2015-04-14 10:30:00,41.45,41.52,41.39,41.49,59100.0,39.0059,39.0718,38.9495,39.0436,59100.0
2015-04-14 11:00:00,41.49,41.65,41.47,41.56,56100.0,39.0436,39.1941,39.0248,39.1094,56100.0
2015-04-14 11:30:00,41.57,41.66,41.56,41.58,25900.0,39.1189,39.2035,39.1094,39.1283,25900.0
2015-04-14 12:00:00,41.59,41.59,41.56,41.58,31400.0,39.1377,39.1377,39.1094,39.1283,31400.0
2015-04-14 12:30:00,41.58,41.61,41.56,41.6,66400.0,39.1283,39.1565,39.1094,39.1471,66400.0
2015-04-14 13:00:00,41.6,41.67,41.57,41.63,44700.0,39.1471,39.213,39.1189,39.1753,44700.0
2015-04-14 13:30:00,41.64,41.7,41.59,41.64,58300.0,39.1847,39.2412,39.1377,39.1847,58300.0
2015-04-14 14:00:00,41.63,41.66,41.55,41.56,45700.0,39.1753,39.2035,39.1,39.1094,45700.0
2015-04-14 14:30:00,41.57,41.62,41.52,41.57,90300.0,39.1189,39.1659,39.0718,39.1189,90300.0
2015-04-14 15:00:00,41.57,41.64,41.56,41.58,127600.0,39.1189,39.1847,39.1094,39.1283,127600.0
2015-04-14 15:30:00,41.57,41.65,41.56,41.64,180000.0,39.1189,39.1941,39.1094,39.1847,180000.0
2015-04-15 09:30:00,41.71,42.12,41.67,42.08,75100.0,39.2506,39.6364,39.213,39.5988,75100.0
2015-04-15 10:00:00,42.09,42.15,42.04,42.05,67300.0,39.6082,39.6647,39.5611,39.5706,67300.0
2015-04-15 10:30:00,42.05,42.32,42.05,42.32,89600.0,39.5706,39.8246,39.5706,39.8246,89600.0
2015-04-15 11:00:00,42.32,42.38,42.31,42.37,68900.0,39.8246,39.8811,39.8152,39.8717,68900.0
2015-04-15 11:30:00,42.37,42.37,42.28,42.32,30900.0,39.8717,39.8717,39.787,39.8246,30900.0
2015-04-15 12:00:00,42.33,42.38,42.32,42.37,24800.0,39.834,39.8811,39.8246,39.8717,24800.0
2015-04-15 12:30:00,42.37,42.43,42.34,42.42,44300.0,39.8717,39.9281,39.8435,39.9187,44300.0
2015-04-15 13:00:00,42.42,42.54,42.42,42.54,33600.0,39.9187,40.0317,39.9187,40.0317,33600.0
2015-04-15 13:30:00,42.54,42.59,42.51,42.55,73600.0,40.0317,40.0787,40.0034,40.0411,73600.0
2015-04-15 14:00:00,42.55,42.55,42.47,42.48,38500.0,40.0411,40.0411,39.9658,39.9752,38500.0
2015-04-15 14:30:00,42.49,42.51,42.47,42.47,34500.0,39.9846,40.0034,39.9658,39.9658,34500.0
2015-04-15 15:00:00,42.47,42.52,42.44,42.46,61800.0,39.9658,40.0128,39.9376,39.9564,61800.0
2015-04-15 15:30:00,42.47,42.47,42.32,42.4,246100.0,39.9658,39.9658,39.8246,39.8999,246100.0
2015-04-16 09:30:00,42.28,42.41,41.95,42.0,72700.0,39.787,39.9093,39.4764,39.5235,72700.0
2015-04-16 10:00:00,41.97,42.13,41.97,42.06,60700.0,39.4953,39.6458,39.4953,39.58,60700.0
2015-04-16 10:30:00,42.05,42.21,42.01,42.12,33100.0,39.5706,39.7211,39.5329,39.6364,33100.0
2015-04-16 11:00:00,42.13,42.26,42.12,42.2,55900.0,39.6458,39.7682,39.6364,39.7117,55900.0
2015-04-16 11:30:00,42.2,42.24,42.15,42.16,32900.0,39.7117,39.7494,39.6647,39.6741,32900.0
2015-04-16 12:00:00,42.16,42.25,42.13,42.18,25500.0,39.6741,39.7588,39.6458,39.6929,25500.0
2015-04-16 12:30:00,42.17,42.27,42.17,42.25,39000.0,39.6835,39.7776,39.6835,39.7588,39000.0
2015-04-16 13:00:00,42.25,42.3,42.23,42.27,21200.0,39.7588,39.8058,39.7399,39.7776,21200.0
2015-04-16 13:30:00,42.27,42.38,42.26,42.36,35300.0,39.7776,39.8811,39.7682,39.8623,35300.0
2015-04-16 14:00:00,42.35,42.35,42.24,42.25,31000.0,39.8529,39.8529,39.7494,39.7588,31000.0
2015-04-16 14:30:00,42.25,42.29,42.2,42.21,29900.0,39.7588,39.7964,39.7117,39.7211,29900.0
2015-04-16 15:00:00,42.21,42.24,42.08,42.09,62600.0,39.7211,39.7494,39.5988,39.6082,62600.0
2015-04-16 15:30:00,42.09,42.24,42.08,42.24,256900.0,39.6082,39.7494,39.5988,39.7494,256900.0
2015-04-17 09:30:00,41.95,42.09,41.88,41.95,138900.0,39.4764,39.6082,39.4106,39.4764,138900.0
2015-04-17 10:00:00,41.94,41.94,41.82,41.87,52200.0,39.467,39.467,39.3541,39.4012,52200.0
2015-04-17 10:30:00,41.88,42.03,41.84,41.84,31600.0,39.4106,39.5517,39.3729,39.3729,31600.0
2015-04-17 11:00:00,41.84,41.94,41.81,41.93,57000.0,39.3729,39.467,39.3447,39.4576,57000.0
2015-04-17 11:30:00,41.93,41.96,41.84,41.92,34200.0,39.4576,39.4859,39.3729,39.4482,34200.0
2015-04-17 12:00:00,41.92,41.94,41.77,41.77,35900.0,39.4482,39.467,39.3071,39.3071,35900.0
2015-04-17 12:30:00,41.79,41.9,41.79,41.89,17400.0,39.3259,39.4294,39.3259,39.42,17400.0
2015-04-17 13:00:00,41.88,41.93,41.82,41.83,22800.0,39.4106,39.4576,39.3541,39.3635,22800.0
2015-04-17 13:30:00,41.83,41.85,41.7,41.74,41300.0,39.3635,39.3823,39.2412,39.2788,41300.0
2015-04-17 14:00:00,41.75,41.76,41.64,41.72,35400.0,39.2882,39.2977,39.1847,39.26,35400.0
2015-04-17 14:30:00,41.7,41.75,41.64,41.67,29800.0,39.2412,39.2882,39.1847,39.213,29800.0
2015-04-17 15:00:00,41.67,41.74,41.64,41.74,36200.0,39.213,39.2788,39.1847,39.2788,36200.0
2015-04-17 15:30:00,41.74,41.9,41.74,41.83,166300.0,39.2788,39.4294,39.2788,39.3635,166300.0
2015-04-20 09:30:00,41.93,42.2,41.92,42.13,150900.0,39.4576,39.7117,39.4482,39.6458,150900.0
2015-04-20 10:00:00,42.14,42.15,42.03,42.05,28600.0,39.6552,39.6647,39.5517,39.5706,28600.0
2015-04-20 10:30:00,42.06,42.24,42.05,42.19,40200.0,39.58,39.7494,39.5706,39.7023,40200.0
2015-04-20 11:00:00,42.2,42.2,42.04,42.05,48400.0,39.7117,39.7117,39.5611,39.5706,48400.0
2015-04-20 11:30:00,42.04,42.11,42.0,42.01,48400.0,39.5611,39.627,39.5235,39.5329,48400.0
2015-04-20 12:00:00,42.01,42.06,42.0,42.04,129400.0,39.5329,39.58,39.5235,39.5611,129400.0
2015-04-20 12:30:00,42.03,42.03,41.96,41.97,13800.0,39.5517,39.5517,39.4859,39.4953,13800.0
2015-04-20 13:00:00,41.98,42.03,41.94,42.03,46200.0,39.5047,39.5517,39.467,39.5517,46200.0
2015-04-20 13:30:00,42.03,42.06,41.93,41.93,24700.0,39.5517,39.58,39.4576,39.4576,24700.0
2015-04-20 14:00:00,41.94,41.99,41.86,41.99,23400.0,39.467,39.5141,39.3918,39.5141,23400.0
2015-04-20 14:30:00,41.98,41.98,41.88,41.9,36000.0,39.5047,39.5047,39.4106,39.4294,36000.0
2015-04-20 15:00:00,41.91,42.01,41.9,41.95,24300.0,39.4388,39.5329,39.4294,39.4764,24300.0
2015-04-20 15:30:00,41.95,41.96,41.85,41.9,115800.0,39.4764,39.4859,39.3823,39.4294,115800.0
2015-04-21 09:30:00,42.0,42.18,41.68,41.83,55500.0,39.5235,39.6929,39.2224,39.3635,55500.0
2015-04-21 10:00:00,41.84,41.88,41.66,41.66,28400.0,39.3729,39.4106,39.2035,39.2035,28400.0
2015-04-21 10:30:00,41.64,41.68,41.54,41.61,23000.0,39.1847,39.2224,39.0906,39.1565,23000.0
2015-04-21 11:00:00,41.6,41.64,41.56,41.61,24900.0,39.1471,39.1847,39.1094,39.1565,24900.0
2015-04-21 11:30:00,41.6,41.6,41.34,41.42,97900.0,39.1471,39.1471,38.9024,38.9777,97900.0
2015-04-21 12:00:00,41.43,41.43,41.37,41.4,20200.0,38.9871,38.9871,38.9306,38.9589,20200.0
2015-04-21 12:30:00,41.39,41.42,41.33,41.34,15000.0,38.9495,38.9777,38.893,38.9024,15000.0
2015-04-21 13:00:00,41.33,41.37,41.32,41.32,21400.0,38.893,38.9306,38.8836,38.8836,21400.0
2015-04-21 13:30:00,41.32,41.33,41.22,41.22,32200.0,38.8836,38.893,38.7895,38.7895,32200.0
2015-04-21 14:00:00,41.22,41.33,41.18,41.33,88900.0,38.7895,38.893,38.7519,38.893,88900.0
2015-04-21 14:30:00,41.33,41.33,41.23,41.23,22000.0,38.893,38.893,38.7989,38.7989,22000.0
2015-04-21 15:00:00,41.23,41.26,41.18,41.2,52700.0,38.7989,38.8271,38.7519,38.7707,52700.0
2015-04-21 15:30:00,41.2,41.24,41.16,41.21,133800.0,38.7707,38.8083,38.733,38.7801,133800.0
2015-04-22 09:30:00,41.25,41.25,40.93,40.99,61700.0,38.8177,38.8177,38.5166,38.5731,61700.0
2015-04-22 10:00:00,41.0,41.07,40.83,41.0,36900.0,38.5825,38.6483,38.4225,38.5825,36900.0
2015-04-22 10:30:00,41.01,41.33,41.01,41.28,52500.0,38.5919,38.893,38.5919,38.846,52500.0
2015-04-22 11:00:00,41.27,41.31,41.18,41.28,49700.0,38.8365,38.8742,38.7519,38.846,49700.0
2015-04-22 11:30:00,41.28,41.29,41.21,41.26,17400.0,38.846,38.8554,38.7801,38.8271,17400.0
2015-04-22 12:00:00,41.26,41.27,41.21,41.27,29700.0,38.8271,38.8365,38.7801,38.8365,29700.0
2015-04-22 12:30:00,41.26,41.32,41.24,41.28,18300.0,38.8271,38.8836,38.8083,38.846,18300.0
2015-04-22 13:00:00,41.28,41.33,41.25,41.3,28600.0,38.846,38.893,38.8177,38.8648,28600.0
2015-04-22 13:30:00,41.3,41.39,41.3,41.39,35900.0,38.8648,38.9495,38.8648,38.9495,35900.0
2015-04-22 14:00:00,41.38,41.44,41.34,41.36,89700.0,38.9401,38.9965,38.9024,38.9212,89700.0
2015-04-22 14:30:00,41.36,41.38,41.34,41.35,37600.0,38.9212,38.9401,38.9024,38.9118,37600.0
2015-04-22 15:00:00,41.36,41.38,41.31,41.35,50500.0,38.9212,38.9401,38.8742,38.9118,50500.0
2015-04-22 15:30:00,41.35,41.37,41.27,41.35,137400.0,38.9118,38.9306,38.8365,38.9118,137400.0
2015-04-23 09:30:00,41.29,41.61,41.26,41.58,29300.0,38.8554,39.1565,38.8271,39.1283,29300.0
2015-04-23 10:00:00,41.58,41.59,41.4,41.44,28600.0,39.1283,39.1377,38.9589,38.9965,28600.0
2015-04-23 10:30:00,41.44,41.48,41.39,41.4,29300.0,38.9965,39.0342,38.9495,38.9589,29300.0
2015-04-23 11:00:00,41.39,41.52,41.39,41.51,44100.0,38.9495,39.0718,38.9495,39.0624,44100.0
2015-04-23 11:30:00,41.51,41.67,41.49,41.59,32800.0,39.0624,39.213,39.0436,39.1377,32800.0
2015-04-23 12:00:00,41.58,41.67,41.58,41.65,26700.0,39.1283,39.213,39.1283,39.1941,26700.0
2015-04-23 12:30:00,41.64,41.8,41.63,41.78,21300.0,39.1847,39.3353,39.1753,39.3165,21300.0
2015-04-23 13:00:00,41.78,41.83,41.76,41.77,18700.0,39.3165,39.3635,39.2977,39.3071,18700.0
2015-04-23 13:30:00,41.77,41.81,41.74,41.79,20100.0,39.3071,39.3447,39.2788,39.3259,20100.0
2015-04-23 14:00:00,41.8,41.8,41.7,41.7,18600.0,39.3353,39.3353,39.2412,39.2412,18600.0
2015-04-23 14:30:00,41.7,41.74,41.67,41.7,13400.0,39.2412,39.2788,39.213,39.2412,13400.0
2015-04-23 15:00:00,41.7,41.81,41.7,41.77,27400.0,39.2412,39.3447,39.2412,39.3071,27400.0
2015-04-23 15:30:00,41.77,41.78,41.65,41.66,130600.0,39.3071,39.3165,39.1941,39.2035,130600.0
2015-04-24 09:30:00,41.56,41.76,41.47,41.52,57900.0,39.1094,39.2977,39.0248,39.0718,57900.0
2015-04-24 10:00:00,41.53,41.58,41.45,41.48,21100.0,39.0812,39.1283,39.0059,39.0342,21100.0
2015-04-24 10:30:00,41.49,41.55,41.45,41.47,10300.0,39.0436,39.1,39.0059,39.0248,10300.0
2015-04-24 11:00:00,41.47,41.6,41.45,41.58,20400.0,39.0248,39.1471,39.0059,39.1283,20400.0
2015-04-24 11:30:00,41.59,41.64,41.56,41.57,29900.0,39.1377,39.1847,39.1094,39.1189,29900.0
2015-04-24 12:00:00,41.58,41.67,41.58,41.66,11100.0,39.1283,39.213,39.1283,39.2035,11100.0
2015-04-24 12:30:00,41.66,41.69,41.64,41.67,11700.0,39.2035,39.2318,39.1847,39.213,11700.0
2015-04-24 13:00:00,41.66,41.74,41.62,41.73,17500.0,39.2035,39.2788,39.1659,39.2694,17500.0
2015-04-24 13:30:00,41.72,41.79,41.69,41.73,21300.0,39.26,39.3259,39.2318,39.2694,21300.0
2015-04-24 14:00:00,41.72,41.75,41.62,41.62,15100.0,39.26,39.2882,39.1659,39.1659,15100.0
2015-04-24 14:30:00,41.64,41.64,41.51,41.53,44500.0,39.1847,39.1847,39.0624,39.0812,44500.0
2015-04-24 15:00:00,41.53,41.61,41.5,41.61,18600.0,39.0812,39.1565,39.053,39.1565,18600.0
2015-04-24 15:30:00,41.61,41.63,41.56,41.62,73800.0,39.1565,39.1753,39.1094,39.1659,73800.0
2015-04-27 09:30:00,41.67,41.73,41.48,41.51,65400.0,39.213,39.2694,39.0342,39.0624,65400.0
2015-04-27 10:00:00,41.51,41.65,41.49,41.6,21700.0,39.0624,39.1941,39.0436,39.1471,21700.0
2015-04-27 10:30:00,41.6,41.66,41.43,41.47,22700.0,39.1471,39.2035,38.9871,39.0248,22700.0
2015-04-27 11:00:00,41.46,41.53,41.44,41.49,24500.0,39.0153,39.0812,38.9965,39.0436,24500.0
2015-04-27 11:30:00,41.5,41.58,41.5,41.56,47700.0,39.053,39.1283,39.053,39.1094,47700.0
2015-04-27 12:00:00,41.55,41.61,41.5,41.53,15300.0,39.1,39.1565,39.053,39.0812,15300.0
2015-04-27 12:30:00,41.52,41.54,41.48,41.5,12000.0,39.0718,39.0906,39.0342,39.053,12000.0
2015-04-27 13:00:00,41.51,41.55,41.42,41.48,54600.0,39.0624,39.1,38.9777,39.0342,54600.0
2015-04-27 13:30:00,41.48,41.54,41.48,41.52,14100.0,39.0342,39.0906,39.0342,39.0718,14100.0
2015-04-27 14:00:00,41.53,41.64,41.51,41.6,21300.0,39.0812,39.1847,39.0624,39.1471,21300.0
2015-04-27 14:30:00,41.6,41.6,41.53,41.57,22400.0,39.1471,39.1471,39.0812,39.1189,22400.0
2015-04-27 15:00:00,41.57,41.61,41.49,41.51,71200.0,39.1189,39.1565,39.0436,39.0624,71200.0
2015-04-27 15:30:00,41.5,41.5,41.38,41.45,166500.0,39.053,39.053,38.9401,39.0059,166500.0
2015-04-28 09:30:00,41.37,41.7,41.37,41.67,27100.0,38.9306,39.2412,38.9306,39.213,27100.0
2015-04-28 10:00:00,41.66,41.71,41.46,41.48,55900.0,39.2035,39.2506,39.0153,39.0342,55900.0
2015-04-28 10:30:00,41.48,41.6,41.48,41.58,21600.0,39.0342,39.1471,39.0342,39.1283,21600.0
2015-04-28 11:00:00,41.58,41.69,41.57,41.65,11100.0,39.1283,39.2318,39.1189,39.1941,11100.0
2015-04-28 11:30:00,41.66,41.78,41.66,41.73,23000.0,39.2035,39.3165,39.2035,39.2694,23000.0
2015-04-28 12:00:00,41.72,41.72,41.63,41.67,19900.0,39.26,39.26,39.1753,39.213,19900.0
2015-04-28 12:30:00,41.68,41.71,41.66,41.68,19100.0,39.2224,39.2506,39.2035,39.2224,19100.0
2015-04-28 13:00:00,41.67,41.75,41.66,41.72,20100.0,39.213,39.2882,39.2035,39.26,20100.0
2015-04-28 13:30:00,41.73,41.88,41.72,41.88,35200.0,39.2694,39.4106,39.26,39.4106,35200.0
2015-04-28 14:00:00,41.87,41.88,41.81,41.86,29400.0,39.4012,39.4106,39.3447,39.3918,29400.0
2015-04-28 14:30:00,41.85,41.95,41.84,41.9,34600.0,39.3823,39.4764,39.3729,39.4294,34600.0
2015-04-28 15:00:00,41.89,41.96,41.88,41.95,27900.0,39.42,39.4859,39.4106,39.4764,27900.0
2015-04-28 15:30:00,41.95,41.97,41.9,41.96,91300.0,39.4764,39.4953,39.4294,39.4859,91300.0
2015-04-29 09:30:00,41.76,41.9,41.71,41.77,47000.0,39.2977,39.4294,39.2506,39.3071,47000.0
2015-04-29 10:00:00,41.79,41.81,41.59,41.59,21000.0,39.3259,39.3447,39.1377,39.1377,21000.0
2015-04-29 10:30:00,41.6,41.87,41.6,41.87,31100.0,39.1471,39.4012,39.1471,39.4012,31100.0
2015-04-29 11:00:00,41.85,41.92,41.83,41.88,24100.0,39.3823,39.4482,39.3635,39.4106,24100.0
2015-04-29 11:30:00,41.9,41.91,41.83,41.88,22800.0,39.4294,39.4388,39.3635,39.4106,22800.0
2015-04-29 12:00:00,41.88,41.88,41.79,41.82,25700.0,39.4106,39.4106,39.3259,39.3541,25700.0
2015-04-29 12:30:00,41.81,41.96,41.81,41.94,22300.0,39.3447,39.4859,39.3447,39.467,22300.0
2015-04-29 13:00:00,41.94,41.94,41.87,41.9,20700.0,39.467,39.467,39.4012,39.4294,20700.0
2015-04-29 13:30:00,41.89,41.95,41.89,41.89,19900.0,39.42,39.4764,39.42,39.42,19900.0
2015-04-29 14:00:00,41.89,42.07,41.8,42.02,56700.0,39.42,39.5894,39.3353,39.5423,56700.0
2015-04-29 14:30:00,42.04,42.14,41.95,41.97,28400.0,39.5611,39.6552,39.4764,39.4953,28400.0
2015-04-29 15:00:00,41.97,42.01,41.91,41.96,35100.0,39.4953,39.5329,39.4388,39.4859,35100.0
2015-04-29 15:30:00,41.96,42.0,41.86,41.9,89800.0,39.4859,39.5235,39.3918,39.4294,89800.0
2015-04-30 09:30:00,41.83,41.98,41.6,41.65,44100.0,39.3635,39.5047,39.1471,39.1941,44100.0
2015-04-30 10:00:00,41.65,41.75,41.55,41.66,20400.0,39.1941,39.2882,39.1,39.2035,20400.0
2015-04-30 10:30:00,41.66,41.76,41.64,41.68,20700.0,39.2035,39.2977,39.1847,39.2224,20700.0
2015-04-30 11:00:00,41.69,41.89,41.69,41.86,21800.0,39.2318,39.42,39.2318,39.3918,21800.0
2015-04-30 11:30:00,41.88,41.96,41.76,41.76,19100.0,39.4106,39.4859,39.2977,39.2977,19100.0
2015-04-30 12:00:00,41.75,41.76,41.69,41.72,19900.0,39.2882,39.2977,39.2318,39.26,19900.0
2015-04-30 12:30:00,41.71,41.8,41.67,41.8,17500.0,39.2506,39.3353,39.213,39.3353,17500.0
2015-04-30 13:00:00,41.8,41.86,41.79,41.83,17200.0,39.3353,39.3918,39.3259,39.3635,17200.0
2015-04-30 13:30:00,41.83,41.89,41.81,41.87,20400.0,39.3635,39.42,39.3447,39.4012,20400.0
2015-04-30 14:00:00,41.86,41.86,41.69,41.7,22300.0,39.3918,39.3918,39.2318,39.2412,22300.0
2015-04-30 14:30:00,41.69,41.71,41.54,41.54,29900.0,39.2318,39.2506,39.0906,39.0906,29900.0
2015-04-30 15:00:00,41.53,41.61,41.47,41.57,52300.0,39.0812,39.1565,39.0248,39.1189,52300.0
2015-04-30 15:30:00,41.58,41.66,41.55,41.65,160500.0,39.1283,39.2035,39.1,39.1941,160500.0
2015-05-01 09:30:00,41.89,41.99,41.73,41.74,55300.0,39.42,39.5141,39.2694,39.2788,55300.0
2015-05-01 10:00:00,41.74,41.8,41.69,41.75,27100.0,39.2788,39.3353,39.2318,39.2882,27100.0
2015-05-01 10:30:00,41.76,41.82,41.71,41.71,25600.0,39.2977,39.3541,39.2506,39.2506,25600.0
2015-05-01 11:00:00,41.71,41.77,41.66,41.74,22500.0,39.2506,39.3071,39.2035,39.2788,22500.0
2015-05-01 11:30:00,41.75,41.75,41.6,41.66,17700.0,39.2882,39.2882,39.1471,39.2035,17700.0
2015-05-01 12:00:00,41.65,41.66,41.54,41.63,15400.0,39.1941,39.2035,39.0906,39.1753,15400.0
2015-05-01 12:30:00,41.64,41.66,41.58,41.64,15600.0,39.1847,39.2035,39.1283,39.1847,15600.0
2015-05-01 13:00:00,41.65,41.7,41.61,41.68,17100.0,39.1941,39.2412,39.1565,39.2224,17100.0
2015-05-01 13:30:00,41.69,41.76,41.62,41.7,26800.0,39.2318,39.2977,39.1659,39.2412,26800.0
2015-05-01 14:00:00,41.7,41.73,41.64,41.73,24100.0,39.2412,39.2694,39.1847,39.2694,24100.0
2015-05-01 14:30:00,41.73,41.74,41.63,41.65,24800.0,39.2694,39.2788,39.1753,39.1941,24800.0
2015-05-01 15:00:00,41.65,41.7,41.61,41.62,44800.0,39.1941,39.2412,39.1565,39.1659,44800.0
2015-05-01 15:30:00,41.62,41.77,41.61,41.72,165200.0,39.1659,39.3071,39.1565,39.26,165200.0
2015-05-04 09:30:00,41.6,41.96,41.39,41.56,57400.0,39.1471,39.4859,38.9495,39.1094,57400.0
2015-05-04 10:00:00,41.56,41.56,41.33,41.48,58200.0,39.1094,39.1094,38.893,39.0342,58200.0
2015-05-04 10:30:00,41.47,41.73,41.47,41.72,45800.0,39.0248,39.2694,39.0248,39.26,45800.0
2015-05-04 11:00:00,41.73,41.76,41.67,41.75,40100.0,39.2694,39.2977,39.213,39.2882,40100.0
2015-05-04 11:30:00,41.75,41.76,41.66,41.7,31200.0,39.2882,39.2977,39.2035,39.2412,31200.0
2015-05-04 12:00:00,41.69,41.7,41.47,41.53,26800.0,39.2318,39.2412,39.0248,39.0812,26800.0
2015-05-04 12:30:00,41.55,41.6,41.52,41.58,13800.0,39.1,39.1471,39.0718,39.1283,13800.0
2015-05-04 13:00:00,41.57,41.64,41.54,41.62,18500.0,39.1189,39.1847,39.0906,39.1659,18500.0
2015-05-04 13:30:00,41.61,41.68,41.61,41.64,18400.0,39.1565,39.2224,39.1565,39.1847,18400.0
2015-05-04 14:00:00,41.64,41.67,41.61,41.64,24100.0,39.1847,39.213,39.1565,39.1847,24100.0
2015-05-04 14:30:00,41.63,41.69,41.62,41.62,21100.0,39.1753,39.2318,39.1659,39.1659,21100.0
2015-05-04 15:00:00,41.62,41.73,41.58,41.73,66500.0,39.1659,39.2694,39.1283,39.2694,66500.0
2015-05-04 15:30:00,41.72,41.73,41.6,41.67,180100.0,39.26,39.2694,39.1471,39.213,180100.0
2015-05-05 09:30:00,41.57,41.8,41.48,41.74,58500.0,39.1189,39.3353,39.0342,39.2788,58500.0
2015-05-05 10:00:00,41.76,41.77,41.6,41.71,35400.0,39.2977,39.3071,39.1471,39.2506,35400.0
2015-05-05 10:30:00,41.71,41.77,41.68,41.69,51300.0,39.2506,39.3071,39.2224,39.2318,51300.0
2015-05-05 11:00:00,41.68,41.68,41.5,41.56,83600.0,39.2224,39.2224,39.053,39.1094,83600.0
2015-05-05 11:30:00,41.56,41.59,41.5,41.52,69300.0,39.1094,39.1377,39.053,39.0718,69300.0
2015-05-05 12:00:00,41.53,41.58,41.52,41.53,25500.0,39.0812,39.1283,39.0718,39.0812,25500.0
2015-05-05 12:30:00,41.53,41.54,41.47,41.47,35500.0,39.0812,39.0906,39.0248,39.0248,35500.0
2015-05-05 13:00:00,41.47,41.55,41.39,41.49,51600.0,39.0248,39.1,38.9495,39.0436,51600.0
2015-05-05 13:30:00,41.48,41.52,41.43,41.44,48000.0,39.0342,39.0718,38.9871,38.9965,48000.0
2015-05-05 14:00:00,41.44,41.45,41.33,41.33,29500.0,38.9965,39.0059,38.893,38.893,29500.0
2015-05-05 14:30:00,41.33,41.4,41.21,41.21,55800.0,38.893,38.9589,38.7801,38.7801,55800.0
2015-05-05 15:00:00,41.2,41.26,41.17,41.25,45200.0,38.7707,38.8271,38.7424,38.8177,45200.0
2015-05-05 15:30:00,41.25,41.33,41.23,41.26,119400.0,38.8177,38.893,38.7989,38.8271,119400.0
2015-05-06 09:30:00,41.4,41.48,41.2,41.24,37200.0,38.9589,39.0342,38.7707,38.8083,37200.0
2015-05-06 10:00:00,41.24,41.27,41.09,41.19,20300.0,38.8083,38.8365,38.6672,38.7613,20300.0
2015-05-06 10:30:00,41.19,41.26,41.17,41.22,22800.0,38.7613,38.8271,38.7424,38.7895,22800.0
2015-05-06 11:00:00,41.21,41.22,40.99,41.05,21500.0,38.7801,38.7895,38.5731,38.6295,21500.0
2015-05-06 11:30:00,41.05,41.13,41.02,41.13,41300.0,38.6295,38.7048,38.6013,38.7048,41300.0
2015-05-06 12:00:00,41.12,41.12,41.06,41.07,23900.0,38.6954,38.6954,38.6389,38.6483,23900.0
2015-05-06 12:30:00,41.07,41.09,41.05,41.05,42800.0,38.6483,38.6672,38.6295,38.6295,42800.0
2015-05-06 13:00:00,41.04,41.11,41.03,41.08,18500.0,38.6201,38.686,38.6107,38.6577,18500.0
2015-05-06 13:30:00,41.07,41.07,40.9,41.03,45500.0,38.6483,38.6483,38.4884,38.6107,45500.0
2015-05-06 14:00:00,41.03,41.1,41.02,41.04,42000.0,38.6107,38.6766,38.6013,38.6201,42000.0
2015-05-06 14:30:00,41.03,41.04,40.87,40.93,39500.0,38.6107,38.6201,38.4601,38.5166,39500.0
2015-05-06 15:00:00,40.94,40.98,40.91,40.97,54000.0,38.526,38.5636,38.4978,38.5542,54000.0
2015-05-06 15:30:00,40.97,41.11,40.94,41.1,106900.0,38.5542,38.686,38.526,38.6766,106900.0
2015-05-07 09:30:00,41.11,41.16,40.81,41.01,63300.0,38.686,38.733,38.4037,38.5919,63300.0
2015-05-07 10:00:00,41.01,41.22,41.0,41.14,32200.0,38.5919,38.7895,38.5825,38.7142,32200.0
2015-05-07 10:30:00,41.15,41.31,41.1,41.3,27300.0,38.7236,38.8742,38.6766,38.8648,27300.0
2015-05-07 11:00:00,41.29,41.42,41.25,41.39,24700.0,38.8554,38.9777,38.8177,38.9495,24700.0
2015-05-07 11:30:00,41.39,41.39,41.31,41.31,25400.0,38.9495,38.9495,38.8742,38.8742,25400.0
2015-05-07 12:00:00,41.33,41.43,41.32,41.39,50100.0,38.893,38.9871,38.8836,38.9495,50100.0
2015-05-07 12:30:00,41.4,41.46,41.36,41.38,31300.0,38.9589,39.0153,38.9212,38.9401,31300.0
2015-05-07 13:00:00,41.38,41.41,41.21,41.27,34900.0,38.9401,38.9683,38.7801,38.8365,34900.0
2015-05-07 13:30:00,41.27,41.29,41.24,41.25,28600.0,38.8365,38.8554,38.8083,38.8177,28600.0
2015-05-07 14:00:00,41.26,41.3,41.23,41.3,22100.0,38.8271,38.8648,38.7989,38.8648,22100.0
2015-05-07 14:30:00,41.3,41.32,41.21,41.23,39700.0,38.8648,38.8836,38.7801,38.7989,39700.0
2015-05-07 15:00:00,41.23,41.32,41.22,41.24,71700.0,38.7989,38.8836,38.7895,38.8083,71700.0
2015-05-07 15:30:00,41.24,41.25,41.17,41.21,151500.0,38.8083,38.8177,38.7424,38.7801,151500.0
2015-05-08 09:30:00,41.48,41.49,41.11,41.47,79800.0,39.0342,39.0436,38.686,39.0248,79800.0
2015-05-08 10:00:00,41.47,41.49,41.37,41.38,37400.0,39.0248,39.0436,38.9306,38.9401,37400.0
2015-05-08 10:30:00,41.39,41.48,41.35,41.46,34700.0,38.9495,39.0342,38.9118,39.0153,34700.0
2015-05-08 11:00:00,41.46,41.54,41.46,41.52,41800.0,39.0153,39.0906,39.0153,39.0718,41800.0
2015-05-08 11:30:00,41.52,41.56,41.49,41.53,76700.0,39.0718,39.1094,39.0436,39.0812,76700.0
2015-05-08 12:00:00,41.54,41.57,41.48,41.5,50100.0,39.0906,39.1189,39.0342,39.053,50100.0
2015-05-08 12:30:00,41.5,41.5,41.46,41.5,18300.0,39.053,39.053,39.0153,39.053,18300.0
2015-05-08 13:00:00,41.5,41.55,41.49,41.5,40000.0,39.053,39.1,39.0436,39.053,40000.0
2015-05-08 13:30:00,41.49,41.52,41.45,41.46,26000.0,39.0436,39.0718,39.0059,39.0153,26000.0
2015-05-08 14:00:00,41.47,41.47,41.42,41.42,28200.0,39.0248,39.0248,38.9777,38.9777,28200.0
2015-05-08 14:30:00,41.42,41.43,41.4,41.42,40600.0,38.9777,38.9871,38.9589,38.9777,40600.0
2015-05-08 15:00:00,41.42,41.52,41.41,41.5,72700.0,38.9777,39.0718,38.9683,39.053,72700.0
2015-05-08 15:30:00,41.51,41.51,41.39,41.4,325800.0,39.0624,39.0624,38.9495,38.9589,325800.0
2015-05-11 09:30:00,41.37,41.42,41.3,41.32,159100.0,38.9306,38.9777,38.8648,38.8836,159100.0
2015-05-11 10:00:00,41.33,41.35,41.25,41.25,287000.0,38.893,38.9118,38.8177,38.8177,287000.0
2015-05-11 10:30:00,41.25,41.27,41.21,41.24,48400.0,38.8177,38.8365,38.7801,38.8083,48400.0
2015-05-11 11:00:00,41.25,41.25,41.17,41.19,65000.0,38.8177,38.8177,38.7424,38.7613,65000.0
2015-05-11 11:30:00,41.19,41.2,41.11,41.19,128300.0,38.7613,38.7707,38.686,38.7613,128300.0
2015-05-11 12:00:00,41.19,41.19,41.06,41.08,26900.0,38.7613,38.7613,38.6389,38.6577,26900.0
2015-05-11 12:30:00,41.09,41.19,41.08,41.15,35400.0,38.6672,38.7613,38.6577,38.7236,35400.0
2015-05-11 13:00:00,41.16,41.18,41.15,41.16,89200.0,38.733,38.7519,38.7236,38.733,89200.0
2015-05-11 13:30:00,41.17,41.17,41.1,41.12,33300.0,38.7424,38.7424,38.6766,38.6954,33300.0
2015-05-11 14:00:00,41.12,41.12,41.04,41.11,38500.0,38.6954,38.6954,38.6201,38.686,38500.0
2015-05-11 14:30:00,41.12,41.12,41.03,41.03,36100.0,38.6954,38.6954,38.6107,38.6107,36100.0
2015-05-11 15:00:00,41.04,41.2,41.02,41.19,82500.0,38.6201,38.7707,38.6013,38.7613,82500.0
2015-05-11 15:30:00,41.2,41.2,41.13,41.14,146400.0,38.7707,38.7707,38.7048,38.7142,146400.0
2015-05-12 09:30:00,40.99,41.05,40.87,41.0,72700.0,38.5731,38.6295,38.4601,38.5825,72700.0
2015-05-12 10:00:00,40.99,40.99,40.82,40.86,39300.0,38.5731,38.5731,38.4131,38.4507,39300.0
2015-05-12 10:30:00,40.86,41.13,40.85,41.03,33300.0,38.4507,38.7048,38.4413,38.6107,33300.0
2015-05-12 11:00:00,41.03,41.15,41.03,41.09,32500.0,38.6107,38.7236,38.6107,38.6672,32500.0
2015-05-12 11:30:00,41.09,41.21,41.07,41.18,26600.0,38.6672,38.7801,38.6483,38.7519,26600.0
2015-05-12 12:00:00,41.17,41.17,40.97,41.04,33600.0,38.7424,38.7424,38.5542,38.6201,33600.0
2015-05-12 12:30:00,41.04,41.05,41.0,41.0,31000.0,38.6201,38.6295,38.5825,38.5825,31000.0
2015-05-12 13:00:00,41.0,41.1,40.98,41.09,30900.0,38.5825,38.6766,38.5636,38.6672,30900.0
2015-05-12 13:30:00,41.08,41.09,41.02,41.05,25800.0,38.6577,38.6672,38.6013,38.6295,25800.0
2015-05-12 14:00:00,41.06,41.12,40.99,41.12,30500.0,38.6389,38.6954,38.5731,38.6954,30500.0
2015-05-12 14:30:00,41.12,41.13,41.05,41.05,25300.0,38.6954,38.7048,38.6295,38.6295,25300.0
2015-05-12 15:00:00,41.06,41.08,40.97,41.01,84300.0,38.6389,38.6577,38.5542,38.5919,84300.0
2015-05-12 15:30:00,41.01,41.04,40.94,40.95,89700.0,38.5919,38.6201,38.526,38.5354,89700.0
2015-05-13 09:30:00,40.94,41.04,40.82,40.88,93100.0,38.526,38.6201,38.4131,38.4695,93100.0
2015-05-13 10:00:00,40.89,40.91,40.71,40.73,62900.0,38.479,38.4978,38.3096,38.3284,62900.0
2015-05-13 10:30:00,40.73,40.74,40.62,40.62,81700.0,38.3284,38.3378,38.2249,38.2249,81700.0
2015-05-13 11:00:00,40.61,40.71,40.6,40.7,68300.0,38.2155,38.3096,38.2061,38.3002,68300.0
2015-05-13 11:30:00,40.7,40.74,40.66,40.7,106200.0,38.3002,38.3378,38.2625,38.3002,106200.0
2015-05-13 12:00:00,40.7,40.74,40.61,40.63,56500.0,38.3002,38.3378,38.2155,38.2343,56500.0
2015-05-13 12:30:00,40.63,40.69,40.58,40.58,46100.0,38.2343,38.2907,38.1872,38.1872,46100.0
2015-05-13 13:00:00,40.59,40.74,40.58,40.71,52500.0,38.1966,38.3378,38.1872,38.3096,52500.0
2015-05-13 13:30:00,40.72,40.73,40.66,40.66,68400.0,38.319,38.3284,38.2625,38.2625,68400.0
2015-05-13 14:00:00,40.67,40.69,40.57,40.59,66300.0,38.2719,38.2907,38.1778,38.1966,66300.0
2015-05-13 14:30:00,40.59,40.62,40.53,40.53,75200.0,38.1966,38.2249,38.1402,38.1402,75200.0
2015-05-13 15:00:00,40.53,40.61,40.52,40.57,126500.0,38.1402,38.2155,38.1308,38.1778,126500.0
2015-05-13 15:30:00,40.57,40.57,40.52,40.56,198500.0,38.1778,38.1778,38.1308,38.1684,198500.0
2015-05-14 09:30:00,40.78,40.87,40.67,40.68,52600.0,38.3754,38.4601,38.2719,38.2813,52600.0
2015-05-14 10:00:00,40.69,40.75,40.63,40.7,45800.0,38.2907,38.3472,38.2343,38.3002,45800.0
2015-05-14 10:30:00,40.7,40.73,40.66,40.72,69900.0,38.3002,38.3284,38.2625,38.319,69900.0
2015-05-14 11:00:00,40.72,40.72,40.59,40.62,52300.0,38.319,38.319,38.1966,38.2249,52300.0
2015-05-14 11:30:00,40.62,40.63,40.53,40.55,44100.0,38.2249,38.2343,38.1402,38.159,44100.0
2015-05-14 12:00:00,40.55,40.68,40.54,40.68,43900.0,38.159,38.2813,38.1496,38.2813,43900.0
2015-05-14 12:30:00,40.68,40.74,40.66,40.73,105000.0,38.2813,38.3378,38.2625,38.3284,105000.0
2015-05-14 13:00:00,40.74,40.77,40.73,40.75,44900.0,38.3378,38.366,38.3284,38.3472,44900.0
2015-05-14 13:30:00,40.76,40.81,40.73,40.81,40000.0,38.3566,38.4037,38.3284,38.4037,40000.0
2015-05-14 14:00:00,40.81,40.92,40.81,40.91,42000.0,38.4037,38.5072,38.4037,38.4978,42000.0
2015-05-14 14:30:00,40.91,40.91,40.78,40.87,109400.0,38.4978,38.4978,38.3754,38.4601,109400.0
2015-05-14 15:00:00,40.87,40.92,40.87,40.89,67000.0,38.4601,38.5072,38.4601,38.479,67000.0
2015-05-14 15:30:00,40.88,40.92,40.85,40.89,170300.0,38.4695,38.5072,38.4413,38.479,170300.0
2015-05-15 09:30:00,40.87,40.99,40.81,40.85,94900.0,38.4601,38.5731,38.4037,38.4413,94900.0
2015-05-15 10:00:00,40.85,40.85,40.72,40.72,28800.0,38.4413,38.4413,38.319,38.319,28800.0
2015-05-15 10:30:00,40.73,40.78,40.7,40.75,20600.0,38.3284,38.3754,38.3002,38.3472,20600.0
2015-05-15 11:00:00,40.76,40.79,40.66,40.66,26200.0,38.3566,38.3848,38.2625,38.2625,26200.0
2015-05-15 11:30:00,40.66,40.7,40.63,40.67,58500.0,38.2625,38.3002,38.2343,38.2719,58500.0
2015-05-15 12:00:00,40.67,40.72,40.67,40.72,24400.0,38.2719,38.319,38.2719,38.319,24400.0
2015-05-15 12:30:00,40.72,40.77,40.71,40.77,57600.0,38.319,38.366,38.3096,38.366,57600.0
2015-05-15 13:00:00,40.77,40.77,40.73,40.74,31900.0,38.366,38.366,38.3284,38.3378,31900.0
2015-05-15 13:30:00,40.74,40.76,40.67,40.67,42700.0,38.3378,38.3566,38.2719,38.2719,42700.0
2015-05-15 14:00:00,40.67,40.69,40.65,40.69,49800.0,38.2719,38.2907,38.2531,38.2907,49800.0
2015-05-15 14:30:00,40.68,40.76,40.68,40.76,42500.0,38.2813,38.3566,38.2813,38.3566,42500.0
2015-05-15 15:00:00,40.76,40.76,40.67,40.67,65500.0,38.3566,38.3566,38.2719,38.2719,65500.0
2015-05-15 15:30:00,40.68,40.72,40.62,40.64,190000.0,38.2813,38.319,38.2249,38.2437,190000.0
2015-05-18 09:30:00,40.65,40.88,40.61,40.88,71200.0,38.2531,38.4695,38.2155,38.4695,71200.0
2015-05-18 10:00:00,40.88,40.97,40.78,40.81,96200.0,38.4695,38.5542,38.3754,38.4037,96200.0
2015-05-18 10:30:00,40.82,40.9,40.78,40.9,57700.0,38.4131,38.4884,38.3754,38.4884,57700.0
2015-05-18 11:00:00,40.9,41.02,40.9,41.0,106500.0,38.4884,38.6013,38.4884,38.5825,106500.0
2015-05-18 11:30:00,41.0,41.04,40.95,40.98,46800.0,38.5825,38.6201,38.5354,38.5636,46800.0
2015-05-18 12:00:00,40.97,41.03,40.97,41.03,30500.0,38.5542,38.6107,38.5542,38.6107,30500.0
2015-05-18 12:30:00,41.02,41.02,40.99,40.99,35600.0,38.6013,38.6013,38.5731,38.5731,35600.0
2015-05-18 13:00:00,40.99,41.01,40.95,41.0,29100.0,38.5731,38.5919,38.5354,38.5825,29100.0
2015-05-18 13:30:00,41.0,41.01,40.96,41.0,30900.0,38.5825,38.5919,38.5448,38.5825,30900.0
2015-05-18 14:00:00,40.99,41.07,40.98,41.07,28900.0,38.5731,38.6483,38.5636,38.6483,28900.0
2015-05-18 14:30:00,41.08,41.08,41.05,41.06,41000.0,38.6577,38.6577,38.6295,38.6389,41000.0
2015-05-18 15:00:00,41.06,41.13,41.06,41.1,50100.0,38.6389,38.7048,38.6389,38.6766,50100.0
2015-05-18 15:30:00,41.09,41.14,41.04,41.05,139100.0,38.6672,38.7142,38.6201,38.6295,139100.0
2015-05-19 09:30:00,41.08,41.31,40.9,40.96,53700.0,38.6577,38.8742,38.4884,38.5448,53700.0
2015-05-19 10:00:00,40.95,41.12,40.95,41.11,74200.0,38.5354,38.6954,38.5354,38.686,74200.0
2015-05-19 10:30:00,41.11,41.12,41.05,41.09,61500.0,38.686,38.6954,38.6295,38.6672,61500.0
2015-05-19 11:00:00,41.09,41.13,41.07,41.09,85200.0,38.6672,38.7048,38.6483,38.6672,85200.0
2015-05-19 11:30:00,41.09,41.11,41.07,41.11,38500.0,38.6672,38.686,38.6483,38.686,38500.0
2015-05-19 12:00:00,41.11,41.16,41.1,41.16,56600.0,38.686,38.733,38.6766,38.733,56600.0
2015-05-19 12:30:00,41.16,41.18,41.12,41.13,28500.0,38.733,38.7519,38.6954,38.7048,28500.0
2015-05-19 13:00:00,41.13,41.17,41.12,41.16,36500.0,38.7048,38.7424,38.6954,38.733,36500.0
2015-05-19 13:30:00,41.16,41.3,41.14,41.25,75000.0,38.733,38.8648,38.7142,38.8177,75000.0
2015-05-19 14:00:00,41.25,41.28,41.25,41.27,42000.0,38.8177,38.846,38.8177,38.8365,42000.0
2015-05-19 14:30:00,41.27,41.27,41.13,41.14,49100.0,38.8365,38.8365,38.7048,38.7142,49100.0
2015-05-19 15:00:00,41.13,41.14,41.06,41.12,69700.0,38.7048,38.7142,38.6389,38.6954,69700.0
2015-05-19 15:30:00,41.12,41.13,41.08,41.1,141700.0,38.6954,38.7048,38.6577,38.6766,141700.0
2015-05-20 09:30:00,41.28,41.28,40.92,41.08,101600.0,38.846,38.846,38.5072,38.6577,101600.0
2015-05-20 10:00:00,41.09,41.18,41.08,41.17,69900.0,38.6672,38.7519,38.6577,38.7424,69900.0
2015-05-20 10:30:00,41.18,41.25,41.16,41.21,92300.0,38.7519,38.8177,38.733,38.7801,92300.0
2015-05-20 11:00:00,41.2,41.21,41.14,41.14,73400.0,38.7707,38.7801,38.7142,38.7142,73400.0
2015-05-20 11:30:00,41.14,41.15,41.09,41.14,78800.0,38.7142,38.7236,38.6672,38.7142,78800.0
2015-05-20 12:00:00,41.13,41.18,41.1,41.17,49300.0,38.7048,38.7519,38.6766,38.7424,49300.0
2015-05-20 12:30:00,41.17,41.17,41.14,41.17,29700.0,38.7424,38.7424,38.7142,38.7424,29700.0
2015-05-20 13:00:00,41.16,41.22,41.15,41.21,29500.0,38.733,38.7895,38.7236,38.7801,29500.0
2015-05-20 13:30:00,41.21,41.23,41.17,41.2,37300.0,38.7801,38.7989,38.7424,38.7707,37300.0
2015-05-20 14:00:00,41.19,41.27,41.18,41.26,52000.0,38.7613,38.8365,38.7519,38.8271,52000.0
2015-05-20 14:30:00,41.26,41.28,41.22,41.24,33800.0,38.8271,38.846,38.7895,38.8083,33800.0
2015-05-20 15:00:00,41.25,41.25,41.12,41.17,62500.0,38.8177,38.8177,38.6954,38.7424,62500.0
2015-05-20 15:30:00,41.16,41.19,41.15,41.17,173300.0,38.733,38.7613,38.7236,38.7424,173300.0
2015-05-21 09:30:00,41.12,41.26,41.1,41.19,45200.0,38.6954,38.8271,38.6766,38.7613,45200.0
2015-05-21 10:00:00,41.17,41.23,41.14,41.17,46200.0,38.7424,38.7989,38.7142,38.7424,46200.0
2015-05-21 10:30:00,41.17,41.22,41.16,41.18,31900.0,38.7424,38.7895,38.733,38.7519,31900.0
2015-05-21 11:00:00,41.18,41.2,41.14,41.18,18600.0,38.7519,38.7707,38.7142,38.7519,18600.0
2015-05-21 11:30:00,41.19,41.23,41.17,41.22,29200.0,38.7613,38.7989,38.7424,38.7895,29200.0
2015-05-21 12:00:00,41.22,41.27,41.21,41.26,44100.0,38.7895,38.8365,38.7801,38.8271,44100.0
2015-05-21 12:30:00,41.25,41.25,41.19,41.2,24800.0,38.8177,38.8177,38.7613,38.7707,24800.0
2015-05-21 13:00:00,41.2,41.2,41.13,41.13,28400.0,38.7707,38.7707,38.7048,38.7048,28400.0
2015-05-21 13:30:00,41.14,41.16,41.13,41.15,73000.0,38.7142,38.733,38.7048,38.7236,73000.0
2015-05-21 14:00:00,41.15,41.22,41.14,41.22,28400.0,38.7236,38.7895,38.7142,38.7895,28400.0
2015-05-21 14:30:00,41.23,41.25,41.22,41.22,34200.0,38.7989,38.8177,38.7895,38.7895,34200.0
2015-05-21 15:00:00,41.22,41.23,41.08,41.08,78400.0,38.7895,38.7989,38.6577,38.6577,78400.0
2015-05-21 15:30:00,41.08,41.15,41.01,41.05,255300.0,38.6577,38.7236,38.5919,38.6295,255300.0
2015-05-22 09:30:00,40.91,41.03,40.87,40.9,55800.0,38.4978,38.6107,38.4601,38.4884,55800.0
2015-05-22 10:00:00,40.9,40.93,40.82,40.87,74100.0,38.4884,38.5166,38.4131,38.4601,74100.0
2015-05-22 10:30:00,40.87,40.87,40.79,40.83,19000.0,38.4601,38.4601,38.3848,38.4225,19000.0
2015-05-22 11:00:00,40.83,40.84,40.76,40.79,23600.0,38.4225,38.4319,38.3566,38.3848,23600.0
2015-05-22 11:30:00,40.8,40.8,40.74,40.8,21000.0,38.3943,38.3943,38.3378,38.3943,21000.0
2015-05-22 12:00:00,40.79,40.85,40.77,40.85,21000.0,38.3848,38.4413,38.366,38.4413,21000.0
2015-05-22 12:30:00,40.85,40.86,40.83,40.85,22000.0,38.4413,38.4507,38.4225,38.4413,22000.0
2015-05-22 13:00:00,40.85,40.91,40.83,40.86,33800.0,38.4413,38.4978,38.4225,38.4507,33800.0
2015-05-22 13:30:00,40.86,40.87,40.84,40.84,18600.0,38.4507,38.4601,38.4319,38.4319,18600.0
2015-05-22 14:00:00,40.84,40.85,40.77,40.77,19600.0,38.4319,38.4413,38.366,38.366,19600.0
2015-05-22 14:30:00,40.77,40.79,40.72,40.73,31000.0,38.366,38.3848,38.319,38.3284,31000.0
2015-05-22 15:00:00,40.73,40.81,40.72,40.77,47300.0,38.3284,38.4037,38.319,38.366,47300.0
2015-05-22 15:30:00,40.77,40.8,40.69,40.71,91800.0,38.366,38.3943,38.2907,38.3096,91800.0
2015-05-26 09:30:00,40.53,40.7,40.27,40.35,81700.0,38.1402,38.3002,37.8955,37.9708,81700.0
2015-05-26 10:00:00,40.34,40.39,40.27,40.34,58700.0,37.9614,38.0084,37.8955,37.9614,58700.0
2015-05-26 10:30:00,40.34,40.38,40.2,40.2,54100.0,37.9614,37.999,37.8296,37.8296,54100.0
2015-05-26 11:00:00,40.21,40.22,40.12,40.22,50100.0,37.839,37.8485,37.7544,37.8485,50100.0
2015-05-26 11:30:00,40.22,40.3,40.21,40.26,52200.0,37.8485,37.9237,37.839,37.8861,52200.0
2015-05-26 12:00:00,40.27,40.34,40.25,40.29,40100.0,37.8955,37.9614,37.8767,37.9143,40100.0
2015-05-26 12:30:00,40.3,40.31,40.15,40.15,49600.0,37.9237,37.9332,37.7826,37.7826,49600.0
2015-05-26 13:00:00,40.16,40.23,40.12,40.19,44400.0,37.792,37.8579,37.7544,37.8202,44400.0
2015-05-26 13:30:00,40.18,40.19,40.06,40.08,58400.0,37.8108,37.8202,37.6979,37.7167,58400.0
2015-05-26 14:00:00,40.07,40.16,40.07,40.11,42700.0,37.7073,37.792,37.7073,37.7449,42700.0
2015-05-26 14:30:00,40.11,40.12,40.06,40.08,49800.0,37.7449,37.7544,37.6979,37.7167,49800.0
2015-05-26 15:00:00,40.08,40.13,40.05,40.11,63000.0,37.7167,37.7638,37.6885,37.7449,63000.0
2015-05-26 15:30:00,40.11,40.12,40.01,40.03,220600.0,37.7449,37.7544,37.6508,37.6697,220600.0
2015-05-27 09:30:00,40.06,40.14,39.94,40.02,66700.0,37.6979,37.7732,37.585,37.6603,66700.0
2015-05-27 10:00:00,40.01,40.04,39.93,39.95,46400.0,37.6508,37.6791,37.5756,37.5944,46400.0
2015-05-27 10:30:00,39.95,39.97,39.88,39.97,39700.0,37.5944,37.6132,37.5285,37.6132,39700.0
2015-05-27 11:00:00,39.97,40.01,39.96,39.98,32000.0,37.6132,37.6508,37.6038,37.6226,32000.0
2015-05-27 11:30:00,39.98,40.06,39.96,40.04,30500.0,37.6226,37.6979,37.6038,37.6791,30500.0
2015-05-27 12:00:00,40.04,40.13,40.03,40.12,32000.0,37.6791,37.7638,37.6697,37.7544,32000.0
2015-05-27 12:30:00,40.12,40.19,40.12,40.17,34800.0,37.7544,37.8202,37.7544,37.8014,34800.0
2015-05-27 13:00:00,40.18,40.23,40.16,40.2,38200.0,37.8108,37.8579,37.792,37.8296,38200.0
2015-05-27 13:30:00,40.2,40.22,40.18,40.21,29300.0,37.8296,37.8485,37.8108,37.839,29300.0
2015-05-27 14:00:00,40.2,40.28,40.2,40.22,32900.0,37.8296,37.9049,37.8296,37.8485,32900.0
2015-05-27 14:30:00,40.23,40.23,40.16,40.19,40600.0,37.8579,37.8579,37.792,37.8202,40600.0
2015-05-27 15:00:00,40.19,40.29,40.19,40.22,64400.0,37.8202,37.9143,37.8202,37.8485,64400.0
2015-05-27 15:30:00,40.21,40.3,40.21,40.23,180700.0,37.839,37.9237,37.839,37.8579,180700.0
2015-05-28 09:30:00,40.06,40.12,39.91,39.91,48400.0,37.7563,37.8129,37.6149,37.6149,48400.0
2015-05-28 10:00:00,39.92,39.97,39.86,39.91,36400.0,37.6244,37.6715,37.5678,37.6149,36400.0
2015-05-28 10:30:00,39.9,39.91,39.83,39.85,61400.0,37.6055,37.6149,37.5395,37.5584,61400.0
2015-05-28 11:00:00,39.85,40.02,39.85,39.92,65900.0,37.5584,37.7186,37.5584,37.6244,65900.0
2015-05-28 11:30:00,39.93,40.03,39.92,39.94,65600.0,37.6338,37.728,37.6244,37.6432,65600.0
2015-05-28 12:00:00,39.94,39.98,39.92,39.98,34100.0,37.6432,37.6809,37.6244,37.6809,34100.0
2015-05-28 12:30:00,39.99,40.0,39.93,39.99,37900.0,37.6903,37.6998,37.6338,37.6903,37900.0
2015-05-28 13:00:00,39.99,40.08,39.98,40.07,34800.0,37.6903,37.7752,37.6809,37.7657,34800.0
2015-05-28 13:30:00,40.07,40.13,40.05,40.12,38300.0,37.7657,37.8223,37.7469,37.8129,38300.0
2015-05-28 14:00:00,40.12,40.23,40.09,40.23,49200.0,37.8129,37.9165,37.7846,37.9165,49200.0
2015-05-28 14:30:00,40.23,40.29,40.23,40.27,55600.0,37.9165,37.9731,37.9165,37.9542,55600.0
2015-05-28 15:00:00,40.27,40.28,40.23,40.26,48800.0,37.9542,37.9637,37.9165,37.9448,48800.0
2015-05-28 15:30:00,40.26,40.38,40.25,40.34,185100.0,37.9448,38.0579,37.9354,38.0202,185100.0
2015-05-29 09:30:00,40.32,40.32,40.12,40.19,53400.0,38.0014,38.0014,37.8129,37.8788,53400.0
2015-05-29 10:00:00,40.17,40.28,40.14,40.21,82700.0,37.86,37.9637,37.8317,37.8977,82700.0
2015-05-29 10:30:00,40.21,40.21,39.98,40.09,45400.0,37.8977,37.8977,37.6809,37.7846,45400.0
2015-05-29 11:00:00,40.08,40.12,39.98,39.98,50300.0,37.7752,37.8129,37.6809,37.6809,50300.0
2015-05-29 11:30:00,40.0,40.2,39.99,40.18,61000.0,37.6998,37.8883,37.6903,37.8694,61000.0
2015-05-29 12:00:00,40.19,40.22,40.12,40.16,59300.0,37.8788,37.9071,37.8129,37.8506,59300.0
2015-05-29 12:30:00,40.16,40.19,40.1,40.1,46000.0,37.8506,37.8788,37.794,37.794,46000.0
2015-05-29 13:00:00,40.1,40.16,40.08,40.14,65200.0,37.794,37.8506,37.7752,37.8317,65200.0
2015-05-29 13:30:00,40.15,40.16,40.06,40.06,44600.0,37.8411,37.8506,37.7563,37.7563,44600.0
2015-05-29 14:00:00,40.07,40.09,40.03,40.07,62300.0,37.7657,37.7846,37.728,37.7657,62300.0
2015-05-29 14:30:00,40.06,40.11,40.03,40.09,72300.0,37.7563,37.8034,37.728,37.7846,72300.0
2015-05-29 15:00:00,40.1,40.18,40.08,40.14,124600.0,37.794,37.8694,37.7752,37.8317,124600.0
2015-05-29 15:30:00,40.14,40.2,40.09,40.11,344800.0,37.8317,37.8883,37.7846,37.8034,344800.0
2015-06-01 09:30:00,40.21,40.35,39.92,40.05,68455.0,37.8977,38.0296,37.6244,37.7469,68455.0
2015-06-01 10:00:00,40.07,40.15,39.93,39.94,81000.0,37.7657,37.8411,37.6338,37.6432,81000.0
2015-06-01 10:30:00,39.94,39.98,39.85,39.95,50394.0,37.6432,37.6809,37.5584,37.6526,50394.0
2015-06-01 11:00:00,39.96,40.06,39.95,40.0,47300.0,37.6621,37.7563,37.6526,37.6998,47300.0
2015-06-01 11:30:00,39.99,40.02,39.98,39.99,48213.0,37.6903,37.7186,37.6809,37.6903,48213.0
2015-06-01 12:00:00,39.99,40.08,39.97,40.07,29690.0,37.6903,37.7752,37.6715,37.7657,29690.0
2015-06-01 12:30:00,40.08,40.15,40.04,40.15,36035.0,37.7752,37.8411,37.7375,37.8411,36035.0
2015-06-01 13:00:00,40.16,40.17,40.1,40.11,43734.0,37.8506,37.86,37.794,37.8034,43734.0
2015-06-01 13:30:00,40.11,40.13,40.08,40.12,34814.0,37.8034,37.8223,37.7752,37.8129,34814.0
2015-06-01 14:00:00,40.13,40.16,40.08,40.14,46520.0,37.8223,37.8506,37.7752,37.8317,46520.0
2015-06-01 14:30:00,40.15,40.15,40.08,40.09,48828.0,37.8411,37.8411,37.7752,37.7846,48828.0
2015-06-01 15:00:00,40.08,40.11,40.06,40.09,36113.0,37.7752,37.8034,37.7563,37.7846,36113.0
2015-06-01 15:30:00,40.09,40.09,39.99,40.0,214090.0,37.7846,37.7846,37.6903,37.6998,214090.0
2015-06-02 09:30:00,39.96,40.05,39.9,40.02,109830.0,37.6621,37.7469,37.6055,37.7186,109830.0
2015-06-02 10:00:00,40.02,40.2,40.0,40.2,97533.0,37.7186,37.8883,37.6998,37.8883,97533.0
2015-06-02 10:30:00,40.2,40.34,40.2,40.33,55254.0,37.8883,38.0202,37.8883,38.0108,55254.0
2015-06-02 11:00:00,40.32,40.37,40.3,40.33,45849.0,38.0014,38.0485,37.9825,38.0108,45849.0
2015-06-02 11:30:00,40.34,40.43,40.33,40.38,37139.0,38.0202,38.105,38.0108,38.0579,37139.0
2015-06-02 12:00:00,40.38,40.57,40.38,40.57,48610.0,38.0579,38.237,38.0579,38.237,48610.0
2015-06-02 12:30:00,40.57,40.64,40.56,40.63,39330.0,38.237,38.303,38.2276,38.2935,39330.0
2015-06-02 13:00:00,40.63,40.64,40.56,40.56,47968.0,38.2935,38.303,38.2276,38.2276,47968.0
2015-06-02 13:30:00,40.57,40.63,40.54,40.62,53013.0,38.237,38.2935,38.2087,38.2841,53013.0
2015-06-02 14:00:00,40.62,40.63,40.53,40.57,45215.0,38.2841,38.2935,38.1993,38.237,45215.0
2015-06-02 14:30:00,40.57,40.61,40.43,40.52,83845.0,38.237,38.2747,38.105,38.1899,83845.0
2015-06-02 15:00:00,40.51,40.52,40.42,40.44,81757.0,38.1804,38.1899,38.0956,38.1145,81757.0
2015-06-02 15:30:00,40.43,40.52,40.41,40.43,228680.0,38.105,38.1899,38.0862,38.105,228680.0
2015-06-03 09:30:00,40.44,40.65,40.19,40.65,75629.0,38.1145,38.3124,37.8788,38.3124,75629.0
2015-06-03 10:00:00,40.64,40.88,40.57,40.87,66831.0,38.303,38.5292,38.237,38.5197,66831.0
2015-06-03 10:30:00,40.88,40.91,40.78,40.85,52331.0,38.5292,38.5574,38.4349,38.5009,52331.0
2015-06-03 11:00:00,40.84,40.87,40.78,40.79,46005.0,38.4915,38.5197,38.4349,38.4443,46005.0
2015-06-03 11:30:00,40.79,40.82,40.6,40.62,56858.0,38.4443,38.4726,38.2653,38.2841,56858.0
2015-06-03 12:00:00,40.62,40.64,40.51,40.56,86919.0,38.2841,38.303,38.1804,38.2276,86919.0
2015-06-03 12:30:00,40.56,40.65,40.54,40.65,56993.0,38.2276,38.3124,38.2087,38.3124,56993.0
2015-06-03 13:00:00,40.65,40.72,40.65,40.67,38736.0,38.3124,38.3784,38.3124,38.3312,38736.0
2015-06-03 13:30:00,40.67,40.7,40.64,40.7,39434.0,38.3312,38.3595,38.303,38.3595,39434.0
2015-06-03 14:00:00,40.7,40.87,40.7,40.85,78743.0,38.3595,38.5197,38.3595,38.5009,78743.0
2015-06-03 14:30:00,40.86,40.86,40.83,40.84,46468.0,38.5103,38.5103,38.482,38.4915,46468.0
2015-06-03 15:00:00,40.84,40.85,40.72,40.74,97451.0,38.4915,38.5009,38.3784,38.3972,97451.0
2015-06-03 15:30:00,40.74,40.81,40.72,40.74,182846.0,38.3972,38.4632,38.3784,38.3972,182846.0
2015-06-04 09:30:00,40.55,40.68,40.44,40.55,73494.0,38.2181,38.3407,38.1145,38.2181,73494.0
2015-06-04 10:00:00,40.56,40.61,40.45,40.45,49002.0,38.2276,38.2747,38.1239,38.1239,49002.0
2015-06-04 10:30:00,40.45,40.45,40.36,40.41,76350.0,38.1239,38.1239,38.0391,38.0862,76350.0
2015-06-04 11:00:00,40.41,40.43,40.3,40.36,39692.0,38.0862,38.105,37.9825,38.0391,39692.0
2015-06-04 11:30:00,40.35,40.35,40.19,40.25,32232.0,38.0296,38.0296,37.8788,37.9354,32232.0
2015-06-04 12:00:00,40.25,40.31,40.24,40.28,27268.0,37.9354,37.9919,37.926,37.9637,27268.0
2015-06-04 12:30:00,40.28,40.36,40.27,40.31,49754.0,37.9637,38.0391,37.9542,37.9919,49754.0
2015-06-04 13:00:00,40.31,40.31,40.1,40.23,144325.0,37.9919,37.9919,37.794,37.9165,144325.0
2015-06-04 13:30:00,40.23,40.31,40.23,40.3,61567.0,37.9165,37.9919,37.9165,37.9825,61567.0
2015-06-04 14:00:00,40.29,40.34,40.28,40.29,33640.0,37.9731,38.0202,37.9637,37.9731,33640.0
2015-06-04 14:30:00,40.29,40.31,40.23,40.26,29428.0,37.9731,37.9919,37.9165,37.9448,29428.0
2015-06-04 15:00:00,40.26,40.27,40.16,40.18,59235.0,37.9448,37.9542,37.8506,37.8694,59235.0
2015-06-04 15:30:00,40.18,40.2,40.07,40.15,165846.0,37.8694,37.8883,37.7657,37.8411,165846.0
2015-06-05 09:30:00,40.29,40.46,40.07,40.29,92176.0,37.9731,38.1333,37.7657,37.9731,92176.0
2015-06-05 10:00:00,40.28,40.46,40.27,40.4,48705.0,37.9637,38.1333,37.9542,38.0768,48705.0
2015-06-05 10:30:00,40.4,40.48,40.29,40.3,54502.0,38.0768,38.1522,37.9731,37.9825,54502.0
2015-06-05 11:00:00,40.31,40.35,40.22,40.26,35975.0,37.9919,38.0296,37.9071,37.9448,35975.0
2015-06-05 11:30:00,40.26,40.26,40.21,40.22,33833.0,37.9448,37.9448,37.8977,37.9071,33833.0
2015-06-05 12:00:00,40.22,40.37,40.16,40.33,140700.0,37.9071,38.0485,37.8506,38.0108,140700.0
2015-06-05 12:30:00,40.32,40.32,40.21,40.28,41260.0,38.0014,38.0014,37.8977,37.9637,41260.0
2015-06-05 13:00:00,40.28,40.28,40.2,40.23,27724.0,37.9637,37.9637,37.8883,37.9165,27724.0
2015-06-05 13:30:00,40.22,40.25,40.12,40.12,34922.0,37.9071,37.9354,37.8129,37.8129,34922.0
2015-06-05 14:00:00,40.13,40.2,40.12,40.17,39074.0,37.8223,37.8883,37.8129,37.86,39074.0
2015-06-05 14:30:00,40.18,40.22,40.16,40.2,47360.0,37.8694,37.9071,37.8506,37.8883,47360.0
2015-06-05 15:00:00,40.2,40.23,40.17,40.17,88381.0,37.8883,37.9165,37.86,37.86,88381.0
2015-06-05 15:30:00,40.18,40.21,40.09,40.13,177288.0,37.8694,37.8977,37.7846,37.8223,177288.0
2015-06-08 09:30:00,40.07,40.24,39.99,40.18,59583.0,37.7657,37.926,37.6903,37.8694,59583.0
2015-06-08 10:00:00,40.18,40.18,40.0,40.01,41005.0,37.8694,37.8694,37.6998,37.7092,41005.0
2015-06-08 10:30:00,40.01,40.03,39.98,39.98,44256.0,37.7092,37.728,37.6809,37.6809,44256.0
2015-06-08 11:00:00,39.98,39.99,39.92,39.95,51618.0,37.6809,37.6903,37.6244,37.6526,51618.0
2015-06-08 11:30:00,39.95,39.95,39.89,39.9,53443.0,37.6526,37.6526,37.5961,37.6055,53443.0
2015-06-08 12:00:00,39.9,39.92,39.89,39.9,33443.0,37.6055,37.6244,37.5961,37.6055,33443.0
2015-06-08 12:30:00,39.89,39.9,39.82,39.82,32074.0,37.5961,37.6055,37.5301,37.5301,32074.0
2015-06-08 13:00:00,39.82,39.84,39.81,39.84,40106.0,37.5301,37.549,37.5207,37.549,40106.0
2015-06-08 13:30:00,39.83,39.83,39.74,39.8,49293.0,37.5395,37.5395,37.4547,37.5113,49293.0
2015-06-08 14:00:00,39.8,39.81,39.77,39.81,48125.0,37.5113,37.5207,37.483,37.5207,48125.0
2015-06-08 14:30:00,39.82,39.9,39.82,39.85,81260.0,37.5301,37.6055,37.5301,37.5584,81260.0
2015-06-08 15:00:00,39.85,39.86,39.78,39.8,87569.0,37.5584,37.5678,37.4924,37.5113,87569.0
2015-06-08 15:30:00,39.8,39.84,39.72,39.73,202848.0,37.5113,37.549,37.4359,37.4453,202848.0
2015-06-09 09:30:00,39.7,39.87,39.62,39.62,44813.0,37.417,37.5772,37.3416,37.3416,44813.0
2015-06-09 10:00:00,39.61,39.8,39.59,39.7,51570.0,37.3322,37.5113,37.3133,37.417,51570.0
2015-06-09 10:30:00,39.69,39.9,39.67,39.89,49943.0,37.4076,37.6055,37.3887,37.5961,49943.0
2015-06-09 11:00:00,39.9,39.91,39.81,39.84,35662.0,37.6055,37.6149,37.5207,37.549,35662.0
2015-06-09 11:30:00,39.84,39.91,39.8,39.8,25977.0,37.549,37.6149,37.5113,37.5113,25977.0
2015-06-09 12:00:00,39.81,39.9,39.8,39.9,48116.0,37.5207,37.6055,37.5113,37.6055,48116.0
2015-06-09 12:30:00,39.9,39.93,39.88,39.92,27599.0,37.6055,37.6338,37.5867,37.6244,27599.0
2015-06-09 13:00:00,39.93,39.99,39.85,39.87,34747.0,37.6338,37.6903,37.5584,37.5772,34747.0
2015-06-09 13:30:00,39.87,39.88,39.8,39.81,41229.0,37.5772,37.5867,37.5113,37.5207,41229.0
2015-06-09 14:00:00,39.8,39.81,39.77,39.78,45887.0,37.5113,37.5207,37.483,37.4924,45887.0
2015-06-09 14:30:00,39.79,39.8,39.75,39.78,49777.0,37.5018,37.5113,37.4641,37.4924,49777.0
2015-06-09 15:00:00,39.78,39.8,39.72,39.73,68892.0,37.4924,37.5113,37.4359,37.4453,68892.0
2015-06-09 15:30:00,39.74,39.78,39.66,39.66,249188.0,37.4547,37.4924,37.3793,37.3793,249188.0
2015-06-10 09:30:00,39.9,40.48,39.79,40.38,122995.0,37.6055,38.1522,37.5018,38.0579,122995.0
2015-06-10 10:00:00,40.37,40.45,40.36,40.45,42058.0,38.0485,38.1239,38.0391,38.1239,42058.0
2015-06-10 10:30:00,40.45,40.55,40.42,40.55,85478.0,38.1239,38.2181,38.0956,38.2181,85478.0
2015-06-10 11:00:00,40.55,40.65,40.5,40.58,77851.0,38.2181,38.3124,38.171,38.2464,77851.0
2015-06-10 11:30:00,40.57,40.6,40.56,40.56,43514.0,38.237,38.2653,38.2276,38.2276,43514.0
2015-06-10 12:00:00,40.56,40.62,40.55,40.61,48406.0,38.2276,38.2841,38.2181,38.2747,48406.0
2015-06-10 12:30:00,40.6,40.68,40.59,40.68,81997.0,38.2653,38.3407,38.2558,38.3407,81997.0
2015-06-10 13:00:00,40.67,40.69,40.6,40.6,68987.0,38.3312,38.3501,38.2653,38.2653,68987.0
2015-06-10 13:30:00,40.6,40.63,40.59,40.6,62473.0,38.2653,38.2935,38.2558,38.2653,62473.0
2015-06-10 14:00:00,40.61,40.68,40.6,40.67,66071.0,38.2747,38.3407,38.2653,38.3312,66071.0
2015-06-10 14:30:00,40.68,40.68,40.59,40.62,67668.0,38.3407,38.3407,38.2558,38.2841,67668.0
2015-06-10 15:00:00,40.62,40.66,40.6,40.64,126810.0,38.2841,38.3218,38.2653,38.303,126810.0
2015-06-10 15:30:00,40.64,40.65,40.57,40.58,242783.0,38.303,38.3124,38.237,38.2464,242783.0
2015-06-11 09:30:00,40.63,40.71,40.53,40.59,69109.0,38.2935,38.3689,38.1993,38.2558,69109.0
2015-06-11 10:00:00,40.58,40.59,40.47,40.48,44004.0,38.2464,38.2558,38.1427,38.1522,44004.0
2015-06-11 10:30:00,40.48,40.48,40.35,40.39,37343.0,38.1522,38.1522,38.0296,38.0673,37343.0
2015-06-11 11:00:00,40.38,40.48,40.38,40.47,31087.0,38.0579,38.1522,38.0579,38.1427,31087.0
2015-06-11 11:30:00,40.47,40.53,40.46,40.5,26221.0,38.1427,38.1993,38.1333,38.171,26221.0
2015-06-11 12:00:00,40.5,40.56,40.49,40.55,25844.0,38.171,38.2276,38.1616,38.2181,25844.0
2015-06-11 12:30:00,40.55,40.58,40.52,40.52,28783.0,38.2181,38.2464,38.1899,38.1899,28783.0
2015-06-11 13:00:00,40.52,40.52,40.48,40.52,21815.0,38.1899,38.1899,38.1522,38.1899,21815.0
2015-06-11 13:30:00,40.52,40.55,40.48,40.55,43444.0,38.1899,38.2181,38.1522,38.2181,43444.0
2015-06-11 14:00:00,40.55,40.55,40.53,40.55,25769.0,38.2181,38.2181,38.1993,38.2181,25769.0
2015-06-11 14:30:00,40.55,40.55,40.49,40.5,43826.0,38.2181,38.2181,38.1616,38.171,43826.0
2015-06-11 15:00:00,40.49,40.52,40.49,40.51,50469.0,38.1616,38.1899,38.1616,38.1804,50469.0
2015-06-11 15:30:00,40.5,40.52,40.43,40.48,200298.0,38.171,38.1899,38.105,38.1522,200298.0
2015-06-12 09:30:00,40.33,40.33,40.03,40.16,63509.0,38.0108,38.0108,37.728,37.8506,63509.0
2015-06-12 10:00:00,40.15,40.22,40.09,40.1,44465.0,37.8411,37.9071,37.7846,37.794,44465.0
2015-06-12 10:30:00,40.1,40.11,39.99,40.0,60770.0,37.794,37.8034,37.6903,37.6998,60770.0
2015-06-12 11:00:00,39.99,40.15,39.98,40.12,101657.0,37.6903,37.8411,37.6809,37.8129,101657.0
2015-06-12 11:30:00,40.11,40.11,40.01,40.01,43839.0,37.8034,37.8034,37.7092,37.7092,43839.0
2015-06-12 12:00:00,40.01,40.01,39.95,39.96,23849.0,37.7092,37.7092,37.6526,37.6621,23849.0
2015-06-12 12:30:00,39.95,39.96,39.89,39.9,36285.0,37.6526,37.6621,37.5961,37.6055,36285.0
2015-06-12 13:00:00,39.89,39.9,39.87,39.88,22835.0,37.5961,37.6055,37.5772,37.5867,22835.0
2015-06-12 13:30:00,39.88,39.96,39.88,39.95,34334.0,37.5867,37.6621,37.5867,37.6526,34334.0
2015-06-12 14:00:00,39.95,39.95,39.91,39.93,36980.0,37.6526,37.6526,37.6149,37.6338,36980.0
2015-06-12 14:30:00,39.92,39.94,39.88,39.9,44812.0,37.6244,37.6432,37.5867,37.6055,44812.0
2015-06-12 15:00:00,39.9,40.02,39.9,40.02,58789.0,37.6055,37.7186,37.6055,37.7186,58789.0
2015-06-12 15:30:00,40.01,40.03,39.95,40.0,158951.0,37.7092,37.728,37.6526,37.6998,158951.0
2015-06-15 09:30:00,39.64,39.68,39.31,39.48,117584.0,37.3605,37.3982,37.0494,37.2097,117584.0
2015-06-15 10:00:00,39.49,39.61,39.48,39.58,65848.0,37.2191,37.3322,37.2097,37.3039,65848.0
2015-06-15 10:30:00,39.57,39.64,39.56,39.6,42510.0,37.2945,37.3605,37.2851,37.3228,42510.0
2015-06-15 11:00:00,39.62,39.74,39.59,39.6,45069.0,37.3416,37.4547,37.3133,37.3228,45069.0
2015-06-15 11:30:00,39.61,39.83,39.61,39.76,59747.0,37.3322,37.5395,37.3322,37.4736,59747.0
2015-06-15 12:00:00,39.76,39.76,39.67,39.7,46120.0,37.4736,37.4736,37.3887,37.417,46120.0
2015-06-15 12:30:00,39.7,39.74,39.64,39.72,45426.0,37.417,37.4547,37.3605,37.4359,45426.0
2015-06-15 13:00:00,39.72,39.73,39.62,39.64,53674.0,37.4359,37.4453,37.3416,37.3605,53674.0
2015-06-15 13:30:00,39.64,39.72,39.59,39.66,89942.0,37.3605,37.4359,37.3133,37.3793,89942.0
2015-06-15 14:00:00,39.66,39.73,39.65,39.7,49778.0,37.3793,37.4453,37.3699,37.417,49778.0
2015-06-15 14:30:00,39.69,39.69,39.52,39.53,60471.0,37.4076,37.4076,37.2474,37.2568,60471.0
2015-06-15 15:00:00,39.53,39.54,39.45,39.48,133488.0,37.2568,37.2662,37.1814,37.2097,133488.0
2015-06-15 15:30:00,39.48,39.6,39.47,39.5,214565.0,37.2097,37.3228,37.2002,37.2285,214565.0
2015-06-16 09:30:00,39.42,39.64,39.36,39.5,71008.0,37.1531,37.3605,37.0966,37.2285,71008.0
2015-06-16 10:00:00,39.49,39.51,39.38,39.48,92781.0,37.2191,37.2379,37.1154,37.2097,92781.0
2015-06-16 10:30:00,39.49,39.55,39.47,39.52,89606.0,37.2191,37.2756,37.2002,37.2474,89606.0
2015-06-16 11:00:00,39.52,39.61,39.5,39.54,113755.0,37.2474,37.3322,37.2285,37.2662,113755.0
2015-06-16 11:30:00,39.54,39.57,39.52,39.55,82031.0,37.2662,37.2945,37.2474,37.2756,82031.0
2015-06-16 12:00:00,39.55,39.55,39.47,39.49,47984.0,37.2756,37.2756,37.2002,37.2191,47984.0
2015-06-16 12:30:00,39.5,39.55,39.48,39.54,64511.0,37.2285,37.2756,37.2097,37.2662,64511.0
2015-06-16 13:00:00,39.54,39.59,39.52,39.56,56236.0,37.2662,37.3133,37.2474,37.2851,56236.0
2015-06-16 13:30:00,39.55,39.63,39.55,39.63,64682.0,37.2756,37.351,37.2756,37.351,64682.0
2015-06-16 14:00:00,39.62,39.68,39.62,39.68,47012.0,37.3416,37.3982,37.3416,37.3982,47012.0
2015-06-16 14:30:00,39.67,39.68,39.6,39.63,78841.0,37.3887,37.3982,37.3228,37.351,78841.0
2015-06-16 15:00:00,39.63,39.64,39.55,39.55,159903.0,37.351,37.3605,37.2756,37.2756,159903.0
2015-06-16 15:30:00,39.56,39.58,39.51,39.55,282494.0,37.2851,37.3039,37.2379,37.2756,282494.0
2015-06-17 09:30:00,39.76,39.81,39.65,39.72,95938.0,37.4736,37.5207,37.3699,37.4359,95938.0
2015-06-17 10:00:00,39.73,39.73,39.56,39.59,63493.0,37.4453,37.4453,37.2851,37.3133,63493.0
2015-06-17 10:30:00,39.58,39.63,39.56,39.61,69993.0,37.3039,37.351,37.2851,37.3322,69993.0
2015-06-17 11:00:00,39.61,39.67,39.58,39.58,87119.0,37.3322,37.3887,37.3039,37.3039,87119.0
2015-06-17 11:30:00,39.58,39.61,39.54,39.58,67963.0,37.3039,37.3322,37.2662,37.3039,67963.0
2015-06-17 12:00:00,39.58,39.59,39.51,39.57,49028.0,37.3039,37.3133,37.2379,37.2945,49028.0
2015-06-17 12:30:00,39.57,39.6,39.45,39.48,53853.0,37.2945,37.3228,37.1814,37.2097,53853.0
2015-06-17 13:00:00,39.48,39.51,39.45,39.5,47624.0,37.2097,37.2379,37.1814,37.2285,47624.0
2015-06-17 13:30:00,39.49,39.63,39.49,39.61,60522.0,37.2191,37.351,37.2191,37.3322,60522.0
2015-06-17 14:00:00,39.58,39.81,39.46,39.54,116303.0,37.3039,37.5207,37.1908,37.2662,116303.0
2015-06-17 14:30:00,39.53,39.68,39.51,39.59,115718.0,37.2568,37.3982,37.2379,37.3133,115718.0
2015-06-17 15:00:00,39.59,39.63,39.53,39.57,104014.0,37.3133,37.351,37.2568,37.2945,104014.0
2015-06-17 15:30:00,39.56,39.59,39.47,39.47,210233.0,37.2851,37.3133,37.2002,37.2002,210233.0
2015-06-18 09:30:00,39.7,39.83,39.47,39.5,114058.0,37.417,37.5395,37.2002,37.2285,114058.0
2015-06-18 10:00:00,39.5,39.55,39.48,39.5,193196.0,37.2285,37.2756,37.2097,37.2285,193196.0
2015-06-18 10:30:00,39.51,39.52,39.47,39.52,127649.0,37.2379,37.2474,37.2002,37.2474,127649.0
2015-06-18 11:00:00,39.52,39.56,39.48,39.5,109871.0,37.2474,37.2851,37.2097,37.2285,109871.0
2015-06-18 11:30:00,39.51,39.54,39.51,39.52,70263.0,37.2379,37.2662,37.2379,37.2474,70263.0
2015-06-18 12:00:00,39.52,39.58,39.51,39.55,210460.0,37.2474,37.3039,37.2379,37.2756,210460.0
2015-06-18 12:30:00,39.55,39.7,39.55,39.67,79497.0,37.2756,37.417,37.2756,37.3887,79497.0
2015-06-18 13:00:00,39.66,39.7,39.6,39.66,71281.0,37.3793,37.417,37.3228,37.3793,71281.0
2015-06-18 13:30:00,39.67,39.71,39.65,39.69,46244.0,37.3887,37.4264,37.3699,37.4076,46244.0
2015-06-18 14:00:00,39.69,39.73,39.68,39.73,70090.0,37.4076,37.4453,37.3982,37.4453,70090.0
2015-06-18 14:30:00,39.72,39.74,39.71,39.73,58514.0,37.4359,37.4547,37.4264,37.4453,58514.0
2015-06-18 15:00:00,39.73,39.75,39.67,39.69,124243.0,37.4453,37.4641,37.3887,37.4076,124243.0
2015-06-18 15:30:00,39.7,39.7,39.63,39.63,210728.0,37.417,37.417,37.351,37.351,210728.0
2015-06-19 09:30:00,39.37,39.59,39.37,39.5,400039.0,37.106,37.3133,37.106,37.2285,400039.0
2015-06-19 10:00:00,39.51,39.52,39.42,39.43,88066.0,37.2379,37.2474,37.1531,37.1625,88066.0
2015-06-19 10:30:00,39.43,39.47,39.41,39.43,54404.0,37.1625,37.2002,37.1437,37.1625,54404.0
2015-06-19 11:00:00,39.43,39.43,39.35,39.37,59610.0,37.1625,37.1625,37.0871,37.106,59610.0
2015-06-19 11:30:00,39.37,39.38,39.27,39.27,44906.0,37.106,37.1154,37.0117,37.0117,44906.0
2015-06-19 12:00:00,39.28,39.35,39.23,39.35,44137.0,37.0212,37.0871,36.974,37.0871,44137.0
2015-06-19 12:30:00,39.34,39.36,39.33,39.36,45861.0,37.0777,37.0966,37.0683,37.0966,45861.0
2015-06-19 13:00:00,39.35,39.44,39.35,39.44,47868.0,37.0871,37.172,37.0871,37.172,47868.0
2015-06-19 13:30:00,39.44,39.5,39.44,39.5,47295.0,37.172,37.2285,37.172,37.2285,47295.0
2015-06-19 14:00:00,39.5,39.5,39.37,39.4,68645.0,37.2285,37.2285,37.106,37.1343,68645.0
2015-06-19 14:30:00,39.39,39.39,39.3,39.35,55790.0,37.1248,37.1248,37.04,37.0871,55790.0
2015-06-19 15:00:00,39.35,39.38,39.33,39.38,65728.0,37.0871,37.1154,37.0683,37.1154,65728.0
2015-06-19 15:30:00,39.36,39.37,39.25,39.25,296623.0,37.0966,37.106,36.9929,36.9929,296623.0
2015-06-22 09:30:00,39.58,39.75,39.46,39.57,118429.0,37.3039,37.4641,37.1908,37.2945,118429.0
2015-06-22 10:00:00,39.58,39.65,39.56,39.62,101292.0,37.3039,37.3699,37.2851,37.3416,101292.0
2015-06-22 10:30:00,39.62,39.64,39.51,39.57,86824.0,37.3416,37.3605,37.2379,37.2945,86824.0
2015-06-22 11:00:00,39.57,39.74,39.55,39.74,106289.0,37.2945,37.4547,37.2756,37.4547,106289.0
2015-06-22 11:30:00,39.74,39.75,39.68,39.68,69786.0,37.4547,37.4641,37.3982,37.3982,69786.0
2015-06-22 12:00:00,39.68,39.69,39.59,39.62,72619.0,37.3982,37.4076,37.3133,37.3416,72619.0
2015-06-22 12:30:00,39.62,39.64,39.61,39.62,48846.0,37.3416,37.3605,37.3322,37.3416,48846.0
2015-06-22 13:00:00,39.62,39.69,39.62,39.63,111574.0,37.3416,37.4076,37.3416,37.351,111574.0
2015-06-22 13:30:00,39.64,39.66,39.61,39.64,71175.0,37.3605,37.3793,37.3322,37.3605,71175.0
2015-06-22 14:00:00,39.64,39.67,39.63,39.64,48204.0,37.3605,37.3887,37.351,37.3605,48204.0
2015-06-22 14:30:00,39.64,39.67,39.61,39.66,71815.0,37.3605,37.3887,37.3322,37.3793,71815.0
2015-06-22 15:00:00,39.65,39.67,39.61,39.63,87208.0,37.3699,37.3887,37.3322,37.351,87208.0
2015-06-22 15:30:00,39.64,39.66,39.59,39.61,228398.0,37.3605,37.3793,37.3133,37.3322,228398.0
2015-06-23 09:30:00,39.7,39.73,39.59,39.63,58163.0,37.417,37.4453,37.3133,37.351,58163.0
2015-06-23 10:00:00,39.64,39.64,39.54,39.59,90448.0,37.3605,37.3605,37.2662,37.3133,90448.0
2015-06-23 10:30:00,39.59,39.61,39.5,39.5,83057.0,37.3133,37.3322,37.2285,37.2285,83057.0
2015-06-23 11:00:00,39.51,39.55,39.5,39.5,54571.0,37.2379,37.2756,37.2285,37.2285,54571.0
2015-06-23 11:30:00,39.5,39.56,39.49,39.52,74285.0,37.2285,37.2851,37.2191,37.2474,74285.0
2015-06-23 12:00:00,39.51,39.6,39.49,39.58,58503.0,37.2379,37.3228,37.2191,37.3039,58503.0
2015-06-23 12:30:00,39.58,39.6,39.55,39.59,45488.0,37.3039,37.3228,37.2756,37.3133,45488.0
2015-06-23 13:00:00,39.59,39.61,39.57,39.58,42881.0,37.3133,37.3322,37.2945,37.3039,42881.0
2015-06-23 13:30:00,39.57,39.61,39.57,39.6,36067.0,37.2945,37.3322,37.2945,37.3228,36067.0
2015-06-23 14:00:00,39.59,39.62,39.57,39.62,64182.0,37.3133,37.3416,37.2945,37.3416,64182.0
2015-06-23 14:30:00,39.62,39.67,39.61,39.65,61493.0,37.3416,37.3887,37.3322,37.3699,61493.0
2015-06-23 15:00:00,39.65,39.66,39.6,39.63,72089.0,37.3699,37.3793,37.3228,37.351,72089.0
2015-06-23 15:30:00,39.63,39.65,39.57,39.58,226366.0,37.351,37.3699,37.2945,37.3039,226366.0
2015-06-24 09:30:00,39.5,39.55,39.31,39.38,63957.0,37.2285,37.2756,37.0494,37.1154,63957.0
2015-06-24 10:00:00,39.39,39.44,39.37,39.4,55946.0,37.1248,37.172,37.106,37.1343,55946.0
2015-06-24 10:30:00,39.41,39.41,39.37,39.37,51045.0,37.1437,37.1437,37.106,37.106,51045.0
2015-06-24 11:00:00,39.37,39.37,39.27,39.31,102309.0,37.106,37.106,37.0117,37.0494,102309.0
2015-06-24 11:30:00,39.32,39.34,39.28,39.28,75653.0,37.0589,37.0777,37.0212,37.0212,75653.0
2015-06-24 12:00:00,39.28,39.34,39.25,39.33,41899.0,37.0212,37.0777,36.9929,37.0683,41899.0
2015-06-24 12:30:00,39.33,39.35,39.32,39.33,50348.0,37.0683,37.0871,37.0589,37.0683,50348.0
2015-06-24 13:00:00,39.34,39.34,39.29,39.3,67082.0,37.0777,37.0777,37.0306,37.04,67082.0
2015-06-24 13:30:00,39.29,39.3,39.25,39.29,34578.0,37.0306,37.04,36.9929,37.0306,34578.0
2015-06-24 14:00:00,39.3,39.31,39.25,39.28,47908.0,37.04,37.0494,36.9929,37.0212,47908.0
2015-06-24 14:30:00,39.28,39.3,39.26,39.29,48345.0,37.0212,37.04,37.0023,37.0306,48345.0
2015-06-24 15:00:00,39.29,39.3,39.23,39.24,107990.0,37.0306,37.04,36.974,36.9835,107990.0
2015-06-24 15:30:00,39.24,39.26,39.13,39.15,256889.0,36.9835,37.0023,36.8798,36.8986,256889.0
2015-06-25 09:30:00,39.55,39.55,38.89,38.97,82454.0,37.2756,37.2756,36.6536,36.729,82454.0
2015-06-25 10:00:00,38.98,39.01,38.92,38.98,38357.0,36.7384,36.7667,36.6819,36.7384,38357.0
2015-06-25 10:30:00,38.98,39.04,38.97,39.0,84990.0,36.7384,36.795,36.729,36.7573,84990.0
2015-06-25 11:00:00,39.02,39.07,38.95,38.96,45339.0,36.7761,36.8232,36.7101,36.7196,45339.0
2015-06-25 11:30:00,38.96,38.99,38.91,38.99,38079.0,36.7196,36.7478,36.6724,36.7478,38079.0
2015-06-25 12:00:00,38.99,38.99,38.88,38.88,43146.0,36.7478,36.7478,36.6442,36.6442,43146.0
2015-06-25 12:30:00,38.89,38.92,38.86,38.9,25219.0,36.6536,36.6819,36.6253,36.663,25219.0
2015-06-25 13:00:00,38.9,38.93,38.89,38.9,30403.0,36.663,36.6913,36.6536,36.663,30403.0
2015-06-25 13:30:00,38.9,38.92,38.89,38.91,37283.0,36.663,36.6819,36.6536,36.6724,37283.0
2015-06-25 14:00:00,38.91,38.92,38.78,38.78,60289.0,36.6724,36.6819,36.5499,36.5499,60289.0
2015-06-25 14:30:00,38.78,38.86,38.78,38.81,43056.0,36.5499,36.6253,36.5499,36.5782,43056.0
2015-06-25 15:00:00,38.81,38.88,38.81,38.82,53477.0,36.5782,36.6442,36.5782,36.5876,53477.0
2015-06-25 15:30:00,38.82,38.82,38.73,38.77,372286.0,36.5876,36.5876,36.5028,36.5405,372286.0
2015-06-26 09:30:00,38.91,38.96,38.61,38.86,82296.0,36.6724,36.7196,36.3897,36.6253,82296.0
2015-06-26 10:00:00,38.86,38.92,38.82,38.91,77927.0,36.6253,36.6819,36.5876,36.6724,77927.0
2015-06-26 10:30:00,38.91,38.95,38.87,38.92,69258.0,36.6724,36.7101,36.6347,36.6819,69258.0
2015-06-26 11:00:00,38.91,39.0,38.91,38.99,50547.0,36.6724,36.7573,36.6724,36.7478,50547.0
2015-06-26 11:30:00,39.0,39.0,38.96,38.96,36953.0,36.7573,36.7573,36.7196,36.7196,36953.0
2015-06-26 12:00:00,38.97,39.0,38.97,38.99,50467.0,36.729,36.7573,36.729,36.7478,50467.0
2015-06-26 12:30:00,38.99,39.0,38.92,38.92,45468.0,36.7478,36.7573,36.6819,36.6819,45468.0
2015-06-26 13:00:00,38.92,38.95,38.86,38.9,32256.0,36.6819,36.7101,36.6253,36.663,32256.0
2015-06-26 13:30:00,38.9,38.94,38.86,38.91,29626.0,36.663,36.7007,36.6253,36.6724,29626.0
2015-06-26 14:00:00,38.91,38.98,38.91,38.97,56842.0,36.6724,36.7384,36.6724,36.729,56842.0
2015-06-26 14:30:00,38.97,38.98,38.91,38.91,63939.0,36.729,36.7384,36.6724,36.6724,63939.0
2015-06-26 15:00:00,38.91,39.01,38.89,39.0,142950.0,36.6724,36.7667,36.6536,36.7573,142950.0
2015-06-26 15:30:00,39.0,39.01,38.92,38.95,390676.0,36.7573,36.7667,36.6819,36.7101,390676.0
2015-06-29 09:30:00,38.5,38.76,38.47,38.65,110048.0,36.286,36.5311,36.2577,36.4274,110048.0
2015-06-29 10:00:00,38.66,38.77,38.56,38.56,62760.0,36.4368,36.5405,36.3426,36.3426,62760.0
2015-06-29 10:30:00,38.56,38.6,38.54,38.54,68331.0,36.3426,36.3803,36.3237,36.3237,68331.0
2015-06-29 11:00:00,38.54,38.56,38.49,38.55,61541.0,36.3237,36.3426,36.2766,36.3331,61541.0
2015-06-29 11:30:00,38.54,38.56,38.52,38.55,57512.0,36.3237,36.3426,36.3049,36.3331,57512.0
2015-06-29 12:00:00,38.55,38.55,38.44,38.47,67050.0,36.3331,36.3331,36.2295,36.2577,67050.0
2015-06-29 12:30:00,38.46,38.49,38.42,38.45,38736.0,36.2483,36.2766,36.2106,36.2389,38736.0
2015-06-29 13:00:00,38.44,38.48,38.39,38.47,47474.0,36.2295,36.2672,36.1823,36.2577,47474.0
2015-06-29 13:30:00,38.47,38.47,38.4,38.42,40899.0,36.2577,36.2577,36.1918,36.2106,40899.0
2015-06-29 14:00:00,38.43,38.43,38.35,38.38,81277.0,36.22,36.22,36.1446,36.1729,81277.0
2015-06-29 14:30:00,38.38,38.44,38.34,38.34,100097.0,36.1729,36.2295,36.1352,36.1352,100097.0
2015-06-29 15:00:00,38.34,38.36,38.28,38.28,78885.0,36.1352,36.1541,36.0787,36.0787,78885.0
2015-06-29 15:30:00,38.27,38.29,38.14,38.2,286497.0,36.0692,36.0881,35.9467,36.0033,286497.0
2015-06-30 09:30:00,38.62,38.66,38.4,38.4,109357.0,36.3991,36.4368,36.1918,36.1918,109357.0
2015-06-30 10:00:00,38.4,38.47,38.37,38.45,87141.0,36.1918,36.2577,36.1635,36.2389,87141.0
2015-06-30 10:30:00,38.45,38.45,38.34,38.4,77831.0,36.2389,36.2389,36.1352,36.1918,77831.0
2015-06-30 11:00:00,38.4,38.46,38.35,38.35,76114.0,36.1918,36.2483,36.1446,36.1446,76114.0
2015-06-30 11:30:00,38.34,38.4,38.3,38.34,73845.0,36.1352,36.1918,36.0975,36.1352,73845.0
2015-06-30 12:00:00,38.34,38.39,38.29,38.29,73919.0,36.1352,36.1823,36.0881,36.0881,73919.0
2015-06-30 12:30:00,38.29,38.38,38.27,38.38,68067.0,36.0881,36.1729,36.0692,36.1729,68067.0
2015-06-30 13:00:00,38.38,38.53,38.34,38.5,95838.0,36.1729,36.3143,36.1352,36.286,95838.0
2015-06-30 13:30:00,38.5,38.58,38.48,38.57,127156.0,36.286,36.3614,36.2672,36.352,127156.0
2015-06-30 14:00:00,38.57,38.65,38.51,38.56,116074.0,36.352,36.4274,36.2954,36.3426,116074.0
2015-06-30 14:30:00,38.57,38.6,38.53,38.53,110389.0,36.352,36.3803,36.3143,36.3143,110389.0
2015-06-30 15:00:00,38.53,38.56,38.48,38.5,124649.0,36.3143,36.3426,36.2672,36.286,124649.0
2015-06-30 15:30:00,38.5,38.6,38.49,38.5,367649.0,36.286,36.3803,36.2766,36.286,367649.0
2015-07-01 09:30:00,38.94,39.17,38.82,38.92,84605.0,36.7007,36.9175,36.5876,36.6819,84605.0
2015-07-01 10:00:00,38.92,38.96,38.85,38.93,73991.0,36.6819,36.7196,36.6159,36.6913,73991.0
2015-07-01 10:30:00,38.93,38.95,38.7,38.78,60011.0,36.6913,36.7101,36.4745,36.5499,60011.0
2015-07-01 11:00:00,38.79,38.88,38.77,38.86,53384.0,36.5593,36.6442,36.5405,36.6253,53384.0
2015-07-01 11:30:00,38.86,38.87,38.74,38.74,52705.0,36.6253,36.6347,36.5122,36.5122,52705.0
2015-07-01 12:00:00,38.74,38.77,38.69,38.76,60181.0,36.5122,36.5405,36.4651,36.5311,60181.0
2015-07-01 12:30:00,38.76,38.77,38.63,38.65,57237.0,36.5311,36.5405,36.4085,36.4274,57237.0
2015-07-01 13:00:00,38.65,38.72,38.62,38.71,42282.0,36.4274,36.4934,36.3991,36.4839,42282.0
2015-07-01 13:30:00,38.71,38.76,38.69,38.69,63889.0,36.4839,36.5311,36.4651,36.4651,63889.0
2015-07-01 14:00:00,38.69,38.73,38.62,38.69,109549.0,36.4651,36.5028,36.3991,36.4651,109549.0
2015-07-01 14:30:00,38.7,38.78,38.68,38.73,88525.0,36.4745,36.5499,36.4557,36.5028,88525.0
2015-07-01 15:00:00,38.73,38.86,38.73,38.86,115551.0,36.5028,36.6253,36.5028,36.6253,115551.0
2015-07-01 15:30:00,38.86,38.87,38.79,38.85,283627.0,36.6253,36.6347,36.5593,36.6159,283627.0
2015-07-02 09:30:00,38.86,39.03,38.83,38.92,52109.0,36.6253,36.7855,36.597,36.6819,52109.0
2015-07-02 10:00:00,38.93,38.94,38.86,38.86,72950.0,36.6913,36.7007,36.6253,36.6253,72950.0
2015-07-02 10:30:00,38.86,38.95,38.85,38.95,32881.0,36.6253,36.7101,36.6159,36.7101,32881.0
2015-07-02 11:00:00,38.94,38.94,38.83,38.85,59715.0,36.7007,36.7007,36.597,36.6159,59715.0
2015-07-02 11:30:00,38.85,38.92,38.81,38.83,47941.0,36.6159,36.6819,36.5782,36.597,47941.0
2015-07-02 12:00:00,38.84,38.88,38.78,38.78,99359.0,36.6065,36.6442,36.5499,36.5499,99359.0
2015-07-02 12:30:00,38.79,38.81,38.77,38.78,28446.0,36.5593,36.5782,36.5405,36.5499,28446.0
2015-07-02 13:00:00,38.78,38.78,38.69,38.74,37072.0,36.5499,36.5499,36.4651,36.5122,37072.0
2015-07-02 13:30:00,38.74,38.75,38.68,38.68,34558.0,36.5122,36.5216,36.4557,36.4557,34558.0
2015-07-02 14:00:00,38.68,38.68,38.63,38.63,25155.0,36.4557,36.4557,36.4085,36.4085,25155.0
2015-07-02 14:30:00,38.63,38.7,38.61,38.68,53559.0,36.4085,36.4745,36.3897,36.4557,53559.0
2015-07-02 15:00:00,38.69,38.78,38.67,38.76,66558.0,36.4651,36.5499,36.4462,36.5311,66558.0
2015-07-02 15:30:00,38.75,38.76,38.64,38.67,127353.0,36.5216,36.5311,36.418,36.4462,127353.0
2015-07-06 09:30:00,38.22,38.54,38.17,38.53,83063.0,36.0221,36.3237,35.975,36.3143,83063.0
2015-07-06 10:00:00,38.52,38.56,38.46,38.52,44727.0,36.3049,36.3426,36.2483,36.3049,44727.0
2015-07-06 10:30:00,38.52,38.76,38.52,38.72,93860.0,36.3049,36.5311,36.3049,36.4934,93860.0
2015-07-06 11:00:00,38.72,38.77,38.7,38.73,127920.0,36.4934,36.5405,36.4745,36.5028,127920.0
2015-07-06 11:30:00,38.73,38.74,38.67,38.71,125889.0,36.5028,36.5122,36.4462,36.4839,125889.0
2015-07-06 12:00:00,38.71,38.76,38.7,38.7,42099.0,36.4839,36.5311,36.4745,36.4745,42099.0
2015-07-06 12:30:00,38.7,38.71,38.6,38.66,46202.0,36.4745,36.4839,36.3803,36.4368,46202.0
2015-07-06 13:00:00,38.66,38.68,38.57,38.6,34839.0,36.4368,36.4557,36.352,36.3803,34839.0
2015-07-06 13:30:00,38.6,38.62,38.55,38.55,53741.0,36.3803,36.3991,36.3331,36.3331,53741.0
2015-07-06 14:00:00,38.55,38.56,38.49,38.5,55152.0,36.3331,36.3426,36.2766,36.286,55152.0
2015-07-06 14:30:00,38.5,38.56,38.49,38.5,48801.0,36.286,36.3426,36.2766,36.286,48801.0
2015-07-06 15:00:00,38.5,38.56,38.48,38.55,94466.0,36.286,36.3426,36.2672,36.3331,94466.0
2015-07-06 15:30:00,38.54,38.61,38.52,38.61,204737.0,36.3237,36.3897,36.3049,36.3897,204737.0
2015-07-07 09:30:00,38.61,38.98,38.53,38.6,102262.0,36.3897,36.7384,36.3143,36.3803,102262.0
2015-07-07 10:00:00,38.59,38.59,38.32,38.32,54810.0,36.3708,36.3708,36.1164,36.1164,54810.0
2015-07-07 10:30:00,38.31,38.35,38.22,38.32,59926.0,36.1069,36.1446,36.0221,36.1164,59926.0
2015-07-07 11:00:00,38.32,38.4,38.27,38.31,63569.0,36.1164,36.1918,36.0692,36.1069,63569.0
2015-07-07 11:30:00,38.3,38.56,38.26,38.52,46457.0,36.0975,36.3426,36.0598,36.3049,46457.0
2015-07-07 12:00:00,38.51,38.54,38.45,38.51,31420.0,36.2954,36.3237,36.2389,36.2954,31420.0
2015-07-07 12:30:00,38.52,38.77,38.51,38.71,54068.0,36.3049,36.5405,36.2954,36.4839,54068.0
2015-07-07 13:00:00,38.72,38.81,38.66,38.74,42387.0,36.4934,36.5782,36.4368,36.5122,42387.0
2015-07-07 13:30:00,38.74,38.75,38.65,38.66,46461.0,36.5122,36.5216,36.4274,36.4368,46461.0
2015-07-07 14:00:00,38.67,38.68,38.6,38.66,59068.0,36.4462,36.4557,36.3803,36.4368,59068.0
2015-07-07 14:30:00,38.66,38.9,38.66,38.86,185718.0,36.4368,36.663,36.4368,36.6253,185718.0
2015-07-07 15:00:00,38.85,38.91,38.75,38.83,229591.0,36.6159,36.6724,36.5216,36.597,229591.0
2015-07-07 15:30:00,38.83,38.88,38.8,38.86,208727.0,36.597,36.6442,36.5688,36.6253,208727.0
2015-07-08 09:30:00,38.45,38.63,38.32,38.4,75491.0,36.2389,36.4085,36.1164,36.1918,75491.0
2015-07-08 10:00:00,38.39,38.48,38.3,38.44,48741.0,36.1823,36.2672,36.0975,36.2295,48741.0
2015-07-08 10:30:00,38.44,38.56,38.37,38.5,55951.0,36.2295,36.3426,36.1635,36.286,55951.0
2015-07-08 11:00:00,38.49,38.53,38.42,38.5,95461.0,36.2766,36.3143,36.2106,36.286,95461.0
2015-07-08 11:30:00,38.5,38.53,38.39,38.41,27388.0,36.286,36.3143,36.1823,36.2012,27388.0
2015-07-08 12:00:00,38.42,38.48,38.4,38.44,22866.0,36.2106,36.2672,36.1918,36.2295,22866.0
2015-07-08 12:30:00,38.44,38.51,38.37,38.51,22721.0,36.2295,36.2954,36.1635,36.2954,22721.0
2015-07-08 13:00:00,38.5,38.51,38.43,38.51,20578.0,36.286,36.2954,36.22,36.2954,20578.0
2015-07-08 13:30:00,38.51,38.51,38.43,38.45,20641.0,36.2954,36.2954,36.22,36.2389,20641.0
2015-07-08 14:00:00,38.43,38.45,38.27,38.3,43805.0,36.22,36.2389,36.0692,36.0975,43805.0
2015-07-08 14:30:00,38.3,38.3,38.12,38.2,55766.0,36.0975,36.0975,35.9279,36.0033,55766.0
2015-07-08 15:00:00,38.19,38.36,38.18,38.21,87348.0,35.9938,36.1541,35.9844,36.0127,87348.0
2015-07-08 15:30:00,38.21,38.37,38.21,38.22,185902.0,36.0127,36.1635,36.0127,36.0221,185902.0
2015-07-09 09:30:00,38.76,38.79,38.52,38.57,71796.0,36.5311,36.5593,36.3049,36.352,71796.0
2015-07-09 10:00:00,38.56,38.57,38.4,38.4,41466.0,36.3426,36.352,36.1918,36.1918,41466.0
2015-07-09 10:30:00,38.38,38.58,38.37,38.57,253082.0,36.1729,36.3614,36.1635,36.352,253082.0
2015-07-09 11:00:00,38.57,38.59,38.51,38.54,64609.0,36.352,36.3708,36.2954,36.3237,64609.0
2015-07-09 11:30:00,38.54,38.63,38.54,38.56,40011.0,36.3237,36.4085,36.3237,36.3426,40011.0
2015-07-09 12:00:00,38.55,38.57,38.5,38.51,39476.0,36.3331,36.352,36.286,36.2954,39476.0
2015-07-09 12:30:00,38.51,38.56,38.48,38.56,34874.0,36.2954,36.3426,36.2672,36.3426,34874.0
2015-07-09 13:00:00,38.55,38.56,38.48,38.52,34719.0,36.3331,36.3426,36.2672,36.3049,34719.0
2015-07-09 13:30:00,38.52,38.6,38.52,38.6,36026.0,36.3049,36.3803,36.3049,36.3803,36026.0
2015-07-09 14:00:00,38.6,38.6,38.47,38.49,57891.0,36.3803,36.3803,36.2577,36.2766,57891.0
2015-07-09 14:30:00,38.49,38.5,38.44,38.5,157163.0,36.2766,36.286,36.2295,36.286,157163.0
2015-07-09 15:00:00,38.49,38.55,38.46,38.46,112981.0,36.2766,36.3331,36.2483,36.2483,112981.0
2015-07-09 15:30:00,38.47,38.51,38.4,38.4,240348.0,36.2577,36.2954,36.1918,36.1918,240348.0
2015-07-10 09:30:00,39.03,39.03,38.72,38.72,69618.0,36.7855,36.7855,36.4934,36.4934,69618.0
2015-07-10 10:00:00,38.72,38.76,38.66,38.67,42769.0,36.4934,36.5311,36.4368,36.4462,42769.0
2015-07-10 10:30:00,38.67,38.75,38.52,38.73,124955.0,36.4462,36.5216,36.3049,36.5028,124955.0
2015-07-10 11:00:00,38.73,38.79,38.72,38.78,128336.0,36.5028,36.5593,36.4934,36.5499,128336.0
2015-07-10 11:30:00,38.79,38.9,38.75,38.87,30367.0,36.5593,36.663,36.5216,36.6347,30367.0
2015-07-10 12:00:00,38.88,38.89,38.83,38.87,27237.0,36.6442,36.6536,36.597,36.6347,27237.0
2015-07-10 12:30:00,38.87,38.87,38.8,38.84,28695.0,36.6347,36.6347,36.5688,36.6065,28695.0
2015-07-10 13:00:00,38.84,38.84,38.75,38.8,38513.0,36.6065,36.6065,36.5216,36.5688,38513.0
2015-07-10 13:30:00,38.8,38.83,38.73,38.76,36843.0,36.5688,36.597,36.5028,36.5311,36843.0
2015-07-10 14:00:00,38.77,38.84,38.75,38.8,32628.0,36.5405,36.6065,36.5216,36.5688,32628.0
2015-07-10 14:30:00,38.8,38.9,38.79,38.9,54054.0,36.5688,36.663,36.5593,36.663,54054.0
2015-07-10 15:00:00,38.89,38.92,38.85,38.89,92625.0,36.6536,36.6819,36.6159,36.6536,92625.0
2015-07-10 15:30:00,38.89,38.91,38.82,38.83,168953.0,36.6536,36.6724,36.5876,36.597,168953.0
2015-07-13 09:30:00,39.05,39.06,38.95,39.03,67476.0,36.8044,36.8138,36.7101,36.7855,67476.0
2015-07-13 10:00:00,39.02,39.02,38.91,38.99,26277.0,36.7761,36.7761,36.6724,36.7478,26277.0
2015-07-13 10:30:00,38.99,39.05,38.96,39.03,30614.0,36.7478,36.8044,36.7196,36.7855,30614.0
2015-07-13 11:00:00,39.03,39.2,39.01,39.2,48881.0,36.7855,36.9458,36.7667,36.9458,48881.0
2015-07-13 11:30:00,39.19,39.21,39.1,39.12,40609.0,36.9363,36.9552,36.8515,36.8704,40609.0
2015-07-13 12:00:00,39.12,39.14,39.09,39.1,20497.0,36.8704,36.8892,36.8421,36.8515,20497.0
2015-07-13 12:30:00,39.1,39.12,39.05,39.1,39981.0,36.8515,36.8704,36.8044,36.8515,39981.0
2015-07-13 13:00:00,39.1,39.14,39.09,39.09,28012.0,36.8515,36.8892,36.8421,36.8421,28012.0
2015-07-13 13:30:00,39.09,39.11,39.08,39.09,87724.0,36.8421,36.8609,36.8327,36.8421,87724.0
2015-07-13 14:00:00,39.09,39.09,39.06,39.07,33318.0,36.8421,36.8421,36.8138,36.8232,33318.0
2015-07-13 14:30:00,39.08,39.1,39.06,39.08,49211.0,36.8327,36.8515,36.8138,36.8327,49211.0
2015-07-13 15:00:00,39.09,39.12,39.08,39.11,67210.0,36.8421,36.8704,36.8327,36.8609,67210.0
2015-07-13 15:30:00,39.12,39.21,39.1,39.16,147005.0,36.8704,36.9552,36.8515,36.9081,147005.0
2015-07-14 09:30:00,39.09,39.15,38.94,39.01,145830.0,36.8421,36.8986,36.7007,36.7667,145830.0
2015-07-14 10:00:00,39.01,39.03,38.97,39.0,98989.0,36.7667,36.7855,36.729,36.7573,98989.0
2015-07-14 10:30:00,39.0,39.01,38.95,38.98,45645.0,36.7573,36.7667,36.7101,36.7384,45645.0
2015-07-14 11:00:00,38.99,39.0,38.9,38.91,55012.0,36.7478,36.7573,36.663,36.6724,55012.0
2015-07-14 11:30:00,38.91,38.96,38.9,38.95,58025.0,36.6724,36.7196,36.663,36.7101,58025.0
2015-07-14 12:00:00,38.96,38.98,38.89,38.89,47193.0,36.7196,36.7384,36.6536,36.6536,47193.0
2015-07-14 12:30:00,38.9,38.9,38.82,38.86,45000.0,36.663,36.663,36.5876,36.6253,45000.0
2015-07-14 13:00:00,38.86,38.96,38.85,38.92,46731.0,36.6253,36.7196,36.6159,36.6819,46731.0
2015-07-14 13:30:00,38.92,38.97,38.9,38.96,45499.0,36.6819,36.729,36.663,36.7196,45499.0
2015-07-14 14:00:00,38.96,39.0,38.93,38.93,54287.0,36.7196,36.7573,36.6913,36.6913,54287.0
2015-07-14 14:30:00,38.93,38.96,38.92,38.95,60573.0,36.6913,36.7196,36.6819,36.7101,60573.0
2015-07-14 15:00:00,38.95,39.01,38.94,38.98,83391.0,36.7101,36.7667,36.7007,36.7384,83391.0
2015-07-14 15:30:00,38.98,38.99,38.93,38.95,194848.0,36.7384,36.7478,36.6913,36.7101,194848.0
2015-07-15 09:30:00,39.04,39.13,38.92,39.02,135820.0,36.795,36.8798,36.6819,36.7761,135820.0
2015-07-15 10:00:00,38.99,39.09,38.95,39.07,153025.0,36.7478,36.8421,36.7101,36.8232,153025.0
2015-07-15 10:30:00,39.07,39.1,39.05,39.09,74997.0,36.8232,36.8515,36.8044,36.8421,74997.0
2015-07-15 11:00:00,39.09,39.1,39.02,39.07,53300.0,36.8421,36.8515,36.7761,36.8232,53300.0
2015-07-15 11:30:00,39.08,39.09,38.98,38.98,122082.0,36.8327,36.8421,36.7384,36.7384,122082.0
2015-07-15 12:00:00,38.99,39.0,38.86,38.88,46267.0,36.7478,36.7573,36.6253,36.6442,46267.0
2015-07-15 12:30:00,38.89,38.9,38.83,38.86,34847.0,36.6536,36.663,36.597,36.6253,34847.0
2015-07-15 13:00:00,38.86,38.93,38.86,38.9,38817.0,36.6253,36.6913,36.6253,36.663,38817.0
2015-07-15 13:30:00,38.91,38.97,38.88,38.97,23874.0,36.6724,36.729,36.6442,36.729,23874.0
2015-07-15 14:00:00,38.97,39.01,38.96,38.99,31247.0,36.729,36.7667,36.7196,36.7478,31247.0
2015-07-15 14:30:00,39.0,39.0,38.77,38.78,50929.0,36.7573,36.7573,36.5405,36.5499,50929.0
2015-07-15 15:00:00,38.77,38.84,38.77,38.84,53546.0,36.5405,36.6065,36.5405,36.6065,53546.0
2015-07-15 15:30:00,38.84,38.89,38.83,38.88,153580.0,36.6065,36.6536,36.597,36.6442,153580.0
2015-07-16 09:30:00,39.12,39.2,38.79,39.06,57097.0,36.8704,36.9458,36.5593,36.8138,57097.0
2015-07-16 10:00:00,39.06,39.08,38.94,38.97,37296.0,36.8138,36.8327,36.7007,36.729,37296.0
2015-07-16 10:30:00,38.97,38.97,38.81,38.91,37593.0,36.729,36.729,36.5782,36.6724,37593.0
2015-07-16 11:00:00,38.92,38.92,38.83,38.87,21481.0,36.6819,36.6819,36.597,36.6347,21481.0
2015-07-16 11:30:00,38.88,38.92,38.87,38.92,42885.0,36.6442,36.6819,36.6347,36.6819,42885.0
2015-07-16 12:00:00,38.92,38.94,38.9,38.91,30731.0,36.6819,36.7007,36.663,36.6724,30731.0
2015-07-16 12:30:00,38.9,38.92,38.9,38.9,39423.0,36.663,36.6819,36.663,36.663,39423.0
2015-07-16 13:00:00,38.9,38.91,38.79,38.82,64453.0,36.663,36.6724,36.5593,36.5876,64453.0
2015-07-16 13:30:00,38.82,38.9,38.81,38.86,52430.0,36.5876,36.663,36.5782,36.6253,52430.0
2015-07-16 14:00:00,38.85,38.92,38.85,38.92,39771.0,36.6159,36.6819,36.6159,36.6819,39771.0
2015-07-16 14:30:00,38.91,38.96,38.91,38.93,52913.0,36.6724,36.7196,36.6724,36.6913,52913.0
2015-07-16 15:00:00,38.93,38.96,38.93,38.95,70849.0,36.6913,36.7196,36.6913,36.7101,70849.0
2015-07-16 15:30:00,38.95,38.99,38.95,38.96,195284.0,36.7101,36.7478,36.7101,36.7196,195284.0
2015-07-17 09:30:00,38.82,38.88,38.58,38.6,91199.0,36.5876,36.6442,36.3614,36.3803,91199.0
2015-07-17 10:00:00,38.6,38.68,38.57,38.58,161715.0,36.3803,36.4557,36.352,36.3614,161715.0
2015-07-17 10:30:00,38.58,38.6,38.55,38.59,38054.0,36.3614,36.3803,36.3331,36.3708,38054.0
2015-07-17 11:00:00,38.59,38.62,38.58,38.6,33927.0,36.3708,36.3991,36.3614,36.3803,33927.0
2015-07-17 11:30:00,38.6,38.64,38.6,38.61,20021.0,36.3803,36.418,36.3803,36.3897,20021.0
2015-07-17 12:00:00,38.61,38.63,38.6,38.63,25333.0,36.3897,36.4085,36.3803,36.4085,25333.0
2015-07-17 12:30:00,38.63,38.65,38.61,38.64,23339.0,36.4085,36.4274,36.3897,36.418,23339.0
2015-07-17 13:00:00,38.64,38.65,38.64,38.64,6624.0,36.418,36.4274,36.418,36.418,6624.0
2015-07-17 13:30:00,38.64,38.64,38.6,38.6,32510.0,36.418,36.418,36.3803,36.3803,32510.0
2015-07-17 14:00:00,38.6,38.62,38.6,38.61,46645.0,36.3803,36.3991,36.3803,36.3897,46645.0
2015-07-17 14:30:00,38.61,38.62,38.59,38.59,61849.0,36.3897,36.3991,36.3708,36.3708,61849.0
2015-07-17 15:00:00,38.59,38.61,38.58,38.59,96118.0,36.3708,36.3897,36.3614,36.3708,96118.0
2015-07-17 15:30:00,38.6,38.62,38.56,38.56,202935.0,36.3803,36.3991,36.3426,36.3426,202935.0
2015-07-20 09:30:00,38.58,38.67,38.33,38.37,102730.0,36.3614,36.4462,36.1258,36.1635,102730.0
2015-07-20 10:00:00,38.37,38.44,38.35,38.38,147290.0,36.1635,36.2295,36.1446,36.1729,147290.0
2015-07-20 10:30:00,38.38,38.4,38.32,38.37,107497.0,36.1729,36.1918,36.1164,36.1635,107497.0
2015-07-20 11:00:00,38.37,38.42,38.36,38.41,45051.0,36.1635,36.2106,36.1541,36.2012,45051.0
2015-07-20 11:30:00,38.4,38.41,38.31,38.34,81275.0,36.1918,36.2012,36.1069,36.1352,81275.0
2015-07-20 12:00:00,38.34,38.35,38.24,38.25,80641.0,36.1352,36.1446,36.041,36.0504,80641.0
2015-07-20 12:30:00,38.26,38.46,38.24,38.45,122765.0,36.0598,36.2483,36.041,36.2389,122765.0
2015-07-20 13:00:00,38.45,38.5,38.44,38.5,44640.0,36.2389,36.286,36.2295,36.286,44640.0
2015-07-20 13:30:00,38.49,38.51,38.45,38.49,35501.0,36.2766,36.2954,36.2389,36.2766,35501.0
2015-07-20 14:00:00,38.48,38.49,38.44,38.49,43853.0,36.2672,36.2766,36.2295,36.2766,43853.0
2015-07-20 14:30:00,38.48,38.49,38.44,38.44,35068.0,36.2672,36.2766,36.2295,36.2295,35068.0
2015-07-20 15:00:00,38.44,38.47,38.39,38.39,68352.0,36.2295,36.2577,36.1823,36.1823,68352.0
2015-07-20 15:30:00,38.39,38.43,38.37,38.41,143175.0,36.1823,36.22,36.1635,36.2012,143175.0
2015-07-21 09:30:00,38.44,38.53,38.44,38.53,54346.0,36.2295,36.3143,36.2295,36.3143,54346.0
2015-07-21 10:00:00,38.54,38.77,38.54,38.77,53225.0,36.3237,36.5405,36.3237,36.5405,53225.0
2015-07-21 10:30:00,38.76,38.76,38.67,38.7,72976.0,36.5311,36.5311,36.4462,36.4745,72976.0
2015-07-21 11:00:00,38.7,38.72,38.63,38.63,81843.0,36.4745,36.4934,36.4085,36.4085,81843.0
2015-07-21 11:30:00,38.62,38.62,38.53,38.53,42472.0,36.3991,36.3991,36.3143,36.3143,42472.0
2015-07-21 12:00:00,38.53,38.56,38.5,38.55,41114.0,36.3143,36.3426,36.286,36.3331,41114.0
2015-07-21 12:30:00,38.56,38.59,38.53,38.53,40853.0,36.3426,36.3708,36.3143,36.3143,40853.0
2015-07-21 13:00:00,38.53,38.53,38.42,38.44,39794.0,36.3143,36.3143,36.2106,36.2295,39794.0
2015-07-21 13:30:00,38.44,38.44,38.38,38.43,47478.0,36.2295,36.2295,36.1729,36.22,47478.0
2015-07-21 14:00:00,38.43,38.5,38.39,38.49,62852.0,36.22,36.286,36.1823,36.2766,62852.0
2015-07-21 14:30:00,38.5,38.5,38.34,38.34,39561.0,36.286,36.286,36.1352,36.1352,39561.0
2015-07-21 15:00:00,38.34,38.4,38.32,38.34,86194.0,36.1352,36.1918,36.1164,36.1352,86194.0
2015-07-21 15:30:00,38.34,38.4,38.29,38.34,369189.0,36.1352,36.1918,36.0881,36.1352,369189.0
2015-07-22 09:30:00,38.31,38.9,38.21,38.23,80729.0,36.1069,36.663,36.0127,36.0315,80729.0
2015-07-22 10:00:00,38.23,38.26,38.15,38.23,79827.0,36.0315,36.0598,35.9561,36.0315,79827.0
2015-07-22 10:30:00,38.24,38.27,38.13,38.2,145170.0,36.041,36.0692,35.9373,36.0033,145170.0
2015-07-22 11:00:00,38.19,38.19,38.1,38.12,61639.0,35.9938,35.9938,35.909,35.9279,61639.0
2015-07-22 11:30:00,38.11,38.13,38.08,38.11,44615.0,35.9184,35.9373,35.8902,35.9184,44615.0
2015-07-22 12:00:00,38.12,38.15,38.03,38.12,127019.0,35.9279,35.9561,35.8431,35.9279,127019.0
2015-07-22 12:30:00,38.11,38.11,38.02,38.08,47228.0,35.9184,35.9184,35.8336,35.8902,47228.0
2015-07-22 13:00:00,38.08,38.14,38.08,38.09,32777.0,35.8902,35.9467,35.8902,35.8996,32777.0
2015-07-22 13:30:00,38.1,38.14,38.07,38.08,35214.0,35.909,35.9467,35.8808,35.8902,35214.0
2015-07-22 14:00:00,38.09,38.1,37.99,38.06,57136.0,35.8996,35.909,35.8054,35.8713,57136.0
2015-07-22 14:30:00,38.05,38.1,38.03,38.09,70195.0,35.8619,35.909,35.8431,35.8996,70195.0
2015-07-22 15:00:00,38.09,38.17,38.08,38.14,138986.0,35.8996,35.975,35.8902,35.9467,138986.0
2015-07-22 15:30:00,38.14,38.15,38.02,38.11,194624.0,35.9467,35.9561,35.8336,35.9184,194624.0
2015-07-23 09:30:00,38.17,38.34,38.02,38.08,80560.0,35.975,36.1352,35.8336,35.8902,80560.0
2015-07-23 10:00:00,38.08,38.17,38.04,38.07,53717.0,35.8902,35.975,35.8525,35.8808,53717.0
2015-07-23 10:30:00,38.07,38.13,38.04,38.05,32796.0,35.8808,35.9373,35.8525,35.8619,32796.0
2015-07-23 11:00:00,38.04,38.07,37.94,37.94,66772.0,35.8525,35.8808,35.7582,35.7582,66772.0
2015-07-23 11:30:00,37.93,37.95,37.76,37.79,97203.0,35.7488,35.7677,35.5886,35.6169,97203.0
2015-07-23 12:00:00,37.78,37.88,37.75,37.87,89309.0,35.6074,35.7017,35.5792,35.6923,89309.0
2015-07-23 12:30:00,37.86,37.87,37.81,37.86,53690.0,35.6828,35.6923,35.6357,35.6828,53690.0
2015-07-23 13:00:00,37.86,37.9,37.81,37.86,51132.0,35.6828,35.7205,35.6357,35.6828,51132.0
2015-07-23 13:30:00,37.86,37.9,37.84,37.88,42892.0,35.6828,35.7205,35.664,35.7017,42892.0
2015-07-23 14:00:00,37.88,37.89,37.82,37.84,47642.0,35.7017,35.7111,35.6451,35.664,47642.0
2015-07-23 14:30:00,37.84,37.91,37.76,37.8,85741.0,35.664,35.73,35.5886,35.6263,85741.0
2015-07-23 15:00:00,37.81,37.81,37.76,37.8,60760.0,35.6357,35.6357,35.5886,35.6263,60760.0
2015-07-23 15:30:00,37.8,37.85,37.75,37.8,151839.0,35.6263,35.6734,35.5792,35.6263,151839.0
2015-07-24 09:30:00,37.73,37.75,37.61,37.66,80117.0,35.5603,35.5792,35.4472,35.4943,80117.0
2015-07-24 10:00:00,37.66,37.7,37.6,37.69,1041962.0,35.4943,35.532,35.4378,35.5226,1041962.0
2015-07-24 10:30:00,37.69,37.71,37.64,37.66,52121.0,35.5226,35.5415,35.4755,35.4943,52121.0
2015-07-24 11:00:00,37.66,37.76,37.65,37.75,76541.0,35.4943,35.5886,35.4849,35.5792,76541.0
2015-07-24 11:30:00,37.75,37.79,37.72,37.74,103238.0,35.5792,35.6169,35.5509,35.5697,103238.0
2015-07-24 12:00:00,37.74,37.77,37.7,37.77,33250.0,35.5697,35.598,35.532,35.598,33250.0
2015-07-24 12:30:00,37.77,37.81,37.73,37.73,26586.0,35.598,35.6357,35.5603,35.5603,26586.0
2015-07-24 13:00:00,37.73,37.78,37.67,37.68,35598.0,35.5603,35.6074,35.5038,35.5132,35598.0
2015-07-24 13:30:00,37.67,37.67,37.55,37.63,60672.0,35.5038,35.5038,35.3907,35.4661,60672.0
2015-07-24 14:00:00,37.62,37.7,37.57,37.7,81077.0,35.4566,35.532,35.4095,35.532,81077.0
2015-07-24 14:30:00,37.7,37.8,37.64,37.73,223454.0,35.532,35.6263,35.4755,35.5603,223454.0
2015-07-24 15:00:00,37.73,37.88,37.72,37.83,170060.0,35.5603,35.7017,35.5509,35.6546,170060.0
2015-07-24 15:30:00,37.83,37.87,37.77,37.82,260532.0,35.6546,35.6923,35.598,35.6451,260532.0
2015-07-27 09:30:00,37.52,37.57,37.38,37.53,88088.0,35.3624,35.4095,35.2304,35.3718,88088.0
2015-07-27 10:00:00,37.53,37.65,37.45,37.58,1018785.0,35.3718,35.4849,35.2964,35.4189,1018785.0
2015-07-27 10:30:00,37.59,37.71,37.59,37.62,51604.0,35.4284,35.5415,35.4284,35.4566,51604.0
2015-07-27 11:00:00,37.62,37.77,37.59,37.74,58901.0,35.4566,35.598,35.4284,35.5697,58901.0
2015-07-27 11:30:00,37.74,37.77,37.65,37.67,69102.0,35.5697,35.598,35.4849,35.5038,69102.0
2015-07-27 12:00:00,37.67,37.69,37.61,37.66,41389.0,35.5038,35.5226,35.4472,35.4943,41389.0
2015-07-27 12:30:00,37.66,37.67,37.57,37.6,40692.0,35.4943,35.5038,35.4095,35.4378,40692.0
2015-07-27 13:00:00,37.6,37.62,37.56,37.59,79254.0,35.4378,35.4566,35.4001,35.4284,79254.0
2015-07-27 13:30:00,37.59,37.75,37.57,37.71,91842.0,35.4284,35.5792,35.4095,35.5415,91842.0
2015-07-27 14:00:00,37.72,37.81,37.71,37.72,88054.0,35.5509,35.6357,35.5415,35.5509,88054.0
2015-07-27 14:30:00,37.72,37.74,37.67,37.74,93028.0,35.5509,35.5697,35.5038,35.5697,93028.0
2015-07-27 15:00:00,37.73,37.75,37.64,37.7,129571.0,35.5603,35.5792,35.4755,35.532,129571.0
2015-07-27 15:30:00,37.7,37.79,37.66,37.77,270418.0,35.532,35.6169,35.4943,35.598,270418.0
2015-07-28 09:30:00,37.87,38.07,37.87,38.03,117447.0,35.6923,35.8808,35.6923,35.8431,117447.0
2015-07-28 10:00:00,38.02,38.03,37.89,37.93,154860.0,35.8336,35.8431,35.7111,35.7488,154860.0
2015-07-28 10:30:00,37.94,38.15,37.91,38.15,207395.0,35.7582,35.9561,35.73,35.9561,207395.0
2015-07-28 11:00:00,38.15,38.21,38.09,38.21,216330.0,35.9561,36.0127,35.8996,36.0127,216330.0
2015-07-28 11:30:00,38.21,38.23,38.15,38.19,137700.0,36.0127,36.0315,35.9561,35.9938,137700.0
2015-07-28 12:00:00,38.19,38.24,38.15,38.22,167134.0,35.9938,36.041,35.9561,36.0221,167134.0
2015-07-28 12:30:00,38.23,38.23,38.16,38.2,112091.0,36.0315,36.0315,35.9656,36.0033,112091.0
2015-07-28 13:00:00,38.2,38.23,38.16,38.2,166433.0,36.0033,36.0315,35.9656,36.0033,166433.0
2015-07-28 13:30:00,38.2,38.28,38.18,38.27,185775.0,36.0033,36.0787,35.9844,36.0692,185775.0
2015-07-28 14:00:00,38.27,38.33,38.21,38.22,159110.0,36.0692,36.1258,36.0127,36.0221,159110.0
2015-07-28 14:30:00,38.22,38.23,38.16,38.22,98167.0,36.0221,36.0315,35.9656,36.0221,98167.0
2015-07-28 15:00:00,38.23,38.23,38.16,38.16,125258.0,36.0315,36.0315,35.9656,35.9656,125258.0
2015-07-28 15:30:00,38.17,38.2,38.12,38.15,282995.0,35.975,36.0033,35.9279,35.9561,282995.0
2015-07-29 09:30:00,38.17,38.45,38.14,38.45,1119008.0,35.975,36.2389,35.9467,36.2389,1119008.0
2015-07-29 10:00:00,38.45,38.51,38.4,38.49,109885.0,36.2389,36.2954,36.1918,36.2766,109885.0
2015-07-29 10:30:00,38.49,38.63,38.38,38.4,244859.0,36.2766,36.4085,36.1729,36.1918,244859.0
2015-07-29 11:00:00,38.4,38.5,38.38,38.4,173741.0,36.1918,36.286,36.1729,36.1918,173741.0
2015-07-29 11:30:00,38.41,38.45,38.3,38.36,147670.0,36.2012,36.2389,36.0975,36.1541,147670.0
2015-07-29 12:00:00,38.36,38.39,38.33,38.36,70572.0,36.1541,36.1823,36.1258,36.1541,70572.0
2015-07-29 12:30:00,38.37,38.47,38.31,38.41,86844.0,36.1635,36.2577,36.1069,36.2012,86844.0
2015-07-29 13:00:00,38.41,38.52,38.4,38.41,109208.0,36.2012,36.3049,36.1918,36.2012,109208.0
2015-07-29 13:30:00,38.41,38.52,38.4,38.5,147602.0,36.2012,36.3049,36.1918,36.286,147602.0
2015-07-29 14:00:00,38.5,38.54,38.32,38.33,180471.0,36.286,36.3237,36.1164,36.1258,180471.0
2015-07-29 14:30:00,38.34,38.44,38.3,38.42,399333.0,36.1352,36.2295,36.0975,36.2106,399333.0
2015-07-29 15:00:00,38.43,38.43,38.35,38.36,143168.0,36.22,36.22,36.1446,36.1541,143168.0
2015-07-29 15:30:00,38.36,38.38,38.29,38.31,388744.0,36.1541,36.1729,36.0881,36.1069,388744.0
2015-07-30 09:30:00,38.24,38.3,38.14,38.23,70995.0,36.041,36.0975,35.9467,36.0315,70995.0
2015-07-30 10:00:00,38.22,38.35,38.16,38.35,113356.0,36.0221,36.1446,35.9656,36.1446,113356.0
2015-07-30 10:30:00,38.36,38.43,38.27,38.29,93841.0,36.1541,36.22,36.0692,36.0881,93841.0
2015-07-30 11:00:00,38.28,38.51,38.27,38.48,93680.0,36.0787,36.2954,36.0692,36.2672,93680.0
2015-07-30 11:30:00,38.48,38.52,38.44,38.48,78930.0,36.2672,36.3049,36.2295,36.2672,78930.0
2015-07-30 12:00:00,38.48,38.49,38.36,38.36,59095.0,36.2672,36.2766,36.1541,36.1541,59095.0
2015-07-30 12:30:00,38.36,38.39,38.32,38.33,54263.0,36.1541,36.1823,36.1164,36.1258,54263.0
2015-07-30 13:00:00,38.33,38.37,38.21,38.22,81485.0,36.1258,36.1635,36.0127,36.0221,81485.0
2015-07-30 13:30:00,38.23,38.27,38.19,38.21,76275.0,36.0315,36.0692,35.9938,36.0127,76275.0
2015-07-30 14:00:00,38.2,38.22,38.15,38.16,85079.0,36.0033,36.0221,35.9561,35.9656,85079.0
2015-07-30 14:30:00,38.16,38.29,38.14,38.26,90807.0,35.9656,36.0881,35.9467,36.0598,90807.0
2015-07-30 15:00:00,38.27,38.33,38.24,38.3,148046.0,36.0692,36.1258,36.041,36.0975,148046.0
2015-07-30 15:30:00,38.3,38.32,38.26,38.3,295784.0,36.0975,36.1164,36.0598,36.0975,295784.0
2015-07-31 09:30:00,38.31,38.45,38.22,38.29,82907.0,36.1069,36.2389,36.0221,36.0881,82907.0
2015-07-31 10:00:00,38.3,38.34,38.17,38.17,73886.0,36.0975,36.1352,35.975,35.975,73886.0
2015-07-31 10:30:00,38.18,38.32,38.17,38.3,70935.0,35.9844,36.1164,35.975,36.0975,70935.0
2015-07-31 11:00:00,38.29,38.39,38.25,38.39,66589.0,36.0881,36.1823,36.0504,36.1823,66589.0
2015-07-31 11:30:00,38.39,38.43,38.34,38.34,58220.0,36.1823,36.22,36.1352,36.1352,58220.0
2015-07-31 12:00:00,38.35,38.37,38.32,38.32,35471.0,36.1446,36.1635,36.1164,36.1164,35471.0
2015-07-31 12:30:00,38.32,38.33,38.27,38.31,32244.0,36.1164,36.1258,36.0692,36.1069,32244.0
2015-07-31 13:00:00,38.31,38.38,38.3,38.36,52444.0,36.1069,36.1729,36.0975,36.1541,52444.0
2015-07-31 13:30:00,38.35,38.35,38.3,38.3,32268.0,36.1446,36.1446,36.0975,36.0975,32268.0
2015-07-31 14:00:00,38.31,38.33,38.25,38.27,80904.0,36.1069,36.1258,36.0504,36.0692,80904.0
2015-07-31 14:30:00,38.27,38.29,38.2,38.22,52634.0,36.0692,36.0881,36.0033,36.0221,52634.0
2015-07-31 15:00:00,38.21,38.23,38.14,38.16,82833.0,36.0127,36.0315,35.9467,35.9656,82833.0
2015-07-31 15:30:00,38.15,38.17,38.07,38.11,250129.0,35.9561,35.975,35.8808,35.9184,250129.0
2015-08-03 09:30:00,37.65,37.76,37.05,37.26,282809.0,35.4849,35.5886,34.9194,35.1173,282809.0
2015-08-03 10:00:00,37.26,37.33,37.09,37.16,176708.0,35.1173,35.1833,34.9571,35.0231,176708.0
2015-08-03 10:30:00,37.15,37.21,37.05,37.16,144304.0,35.0137,35.0702,34.9194,35.0231,144304.0
2015-08-03 11:00:00,37.15,37.27,37.13,37.25,102919.0,35.0137,35.1268,34.9948,35.1079,102919.0
2015-08-03 11:30:00,37.25,37.35,37.01,37.05,143922.0,35.1079,35.2022,34.8817,34.9194,143922.0
2015-08-03 12:00:00,37.05,37.06,36.91,36.95,146120.0,34.9194,34.9288,34.7875,34.8252,146120.0
2015-08-03 12:30:00,36.95,36.95,36.73,36.79,117635.0,34.8252,34.8252,34.6178,34.6744,117635.0
2015-08-03 13:00:00,36.8,36.86,36.71,36.84,123891.0,34.6838,34.7403,34.599,34.7215,123891.0
2015-08-03 13:30:00,36.83,36.99,36.79,36.98,216012.0,34.7121,34.8629,34.6744,34.8534,216012.0
2015-08-03 14:00:00,36.98,37.07,36.97,37.02,154812.0,34.8534,34.9383,34.844,34.8911,154812.0
2015-08-03 14:30:00,37.02,37.07,36.98,37.07,228176.0,34.8911,34.9383,34.8534,34.9383,228176.0
2015-08-03 15:00:00,37.07,37.14,37.0,37.02,240100.0,34.9383,35.0042,34.8723,34.8911,240100.0
2015-08-03 15:30:00,37.02,37.11,37.01,37.11,441793.0,34.8911,34.976,34.8817,34.976,441793.0
2015-08-04 09:30:00,37.21,37.39,37.02,37.25,136209.0,35.0702,35.2399,34.8911,35.1079,136209.0
2015-08-04 10:00:00,37.25,37.36,37.17,37.3,91758.0,35.1079,35.2116,35.0325,35.155,91758.0
2015-08-04 10:30:00,37.3,37.43,37.26,37.31,97149.0,35.155,35.2776,35.1173,35.1645,97149.0
2015-08-04 11:00:00,37.32,37.38,37.27,37.35,113933.0,35.1739,35.2304,35.1268,35.2022,113933.0
2015-08-04 11:30:00,37.34,37.41,37.33,37.41,94896.0,35.1927,35.2587,35.1833,35.2587,94896.0
2015-08-04 12:00:00,37.4,37.43,37.33,37.37,122299.0,35.2493,35.2776,35.1833,35.221,122299.0
2015-08-04 12:30:00,37.37,37.44,37.35,37.43,80843.0,35.221,35.287,35.2022,35.2776,80843.0
2015-08-04 13:00:00,37.43,37.49,37.38,37.45,48276.0,35.2776,35.3341,35.2304,35.2964,48276.0
2015-08-04 13:30:00,37.44,37.48,37.37,37.41,72292.0,35.287,35.3247,35.221,35.2587,72292.0
2015-08-04 14:00:00,37.41,37.43,37.36,37.4,99891.0,35.2587,35.2776,35.2116,35.2493,99891.0
2015-08-04 14:30:00,37.39,37.49,37.38,37.43,101690.0,35.2399,35.3341,35.2304,35.2776,101690.0
2015-08-04 15:00:00,37.43,37.5,37.38,37.5,109973.0,35.2776,35.3435,35.2304,35.3435,109973.0
2015-08-04 15:30:00,37.5,37.54,37.43,37.51,433722.0,35.3435,35.3812,35.2776,35.353,433722.0
2015-08-05 09:30:00,37.71,37.98,37.66,37.98,111475.0,35.5415,35.7959,35.4943,35.7959,111475.0
2015-08-05 10:00:00,37.97,38.03,37.88,37.97,106974.0,35.7865,35.8431,35.7017,35.7865,106974.0
2015-08-05 10:30:00,37.97,37.99,37.75,37.77,95999.0,35.7865,35.8054,35.5792,35.598,95999.0
2015-08-05 11:00:00,37.77,37.82,37.7,37.75,76070.0,35.598,35.6451,35.532,35.5792,76070.0
2015-08-05 11:30:00,37.75,37.76,37.62,37.66,70899.0,35.5792,35.5886,35.4566,35.4943,70899.0
2015-08-05 12:00:00,37.66,37.74,37.64,37.73,104678.0,35.4943,35.5697,35.4755,35.5603,104678.0
2015-08-05 12:30:00,37.73,37.73,37.6,37.71,69125.0,35.5603,35.5603,35.4378,35.5415,69125.0
2015-08-05 13:00:00,37.71,37.72,37.64,37.72,92861.0,35.5415,35.5509,35.4755,35.5509,92861.0
2015-08-05 13:30:00,37.71,37.73,37.68,37.72,67475.0,35.5415,35.5603,35.5132,35.5509,67475.0
2015-08-05 14:00:00,37.71,37.78,37.69,37.77,73403.0,35.5415,35.6074,35.5226,35.598,73403.0
2015-08-05 14:30:00,37.78,37.79,37.68,37.7,86381.0,35.6074,35.6169,35.5132,35.532,86381.0
2015-08-05 15:00:00,37.71,37.79,37.7,37.73,135083.0,35.5415,35.6169,35.532,35.5603,135083.0
2015-08-05 15:30:00,37.72,37.74,37.66,37.71,413265.0,35.5509,35.5697,35.4943,35.5415,413265.0
2015-08-06 09:30:00,37.69,37.71,37.54,37.66,81835.0,35.5226,35.5415,35.3812,35.4943,81835.0
2015-08-06 10:00:00,37.65,37.81,37.63,37.72,64359.0,35.4849,35.6357,35.4661,35.5509,64359.0
2015-08-06 10:30:00,37.72,37.93,37.72,37.83,78001.0,35.5509,35.7488,35.5509,35.6546,78001.0
2015-08-06 11:00:00,37.84,37.9,37.79,37.82,61334.0,35.664,35.7205,35.6169,35.6451,61334.0
2015-08-06 11:30:00,37.83,37.9,37.8,37.82,56364.0,35.6546,35.7205,35.6263,35.6451,56364.0
2015-08-06 12:00:00,37.83,37.9,37.82,37.87,60938.0,35.6546,35.7205,35.6451,35.6923,60938.0
2015-08-06 12:30:00,37.88,37.89,37.8,37.87,66400.0,35.7017,35.7111,35.6263,35.6923,66400.0
2015-08-06 13:00:00,37.86,38.04,37.85,37.98,83049.0,35.6828,35.8525,35.6734,35.7959,83049.0
2015-08-06 13:30:00,37.98,37.99,37.92,37.92,83932.0,35.7959,35.8054,35.7394,35.7394,83932.0
2015-08-06 14:00:00,37.92,37.98,37.89,37.98,85848.0,35.7394,35.7959,35.7111,35.7959,85848.0
2015-08-06 14:30:00,37.98,37.99,37.92,37.97,72945.0,35.7959,35.8054,35.7394,35.7865,72945.0
2015-08-06 15:00:00,37.97,38.01,37.94,37.96,130369.0,35.7865,35.8242,35.7582,35.7771,130369.0
2015-08-06 15:30:00,37.96,38.02,37.95,37.98,375235.0,35.7771,35.8336,35.7677,35.7959,375235.0
2015-08-07 09:30:00,37.86,38.14,37.84,38.01,115360.0,35.6828,35.9467,35.664,35.8242,115360.0
2015-08-07 10:00:00,37.99,38.04,37.91,37.98,72538.0,35.8054,35.8525,35.73,35.7959,72538.0
2015-08-07 10:30:00,37.97,38.07,37.93,38.0,81281.0,35.7865,35.8808,35.7488,35.8148,81281.0
2015-08-07 11:00:00,38.01,38.01,37.86,37.89,76578.0,35.8242,35.8242,35.6828,35.7111,76578.0
2015-08-07 11:30:00,37.9,38.07,37.9,38.01,97076.0,35.7205,35.8808,35.7205,35.8242,97076.0
2015-08-07 12:00:00,38.02,38.05,37.95,37.98,61695.0,35.8336,35.8619,35.7677,35.7959,61695.0
2015-08-07 12:30:00,37.97,38.08,37.97,38.07,111218.0,35.7865,35.8902,35.7865,35.8808,111218.0
2015-08-07 13:00:00,38.06,38.11,38.03,38.09,77431.0,35.8713,35.9184,35.8431,35.8996,77431.0
2015-08-07 13:30:00,38.1,38.13,38.06,38.09,51206.0,35.909,35.9373,35.8713,35.8996,51206.0
2015-08-07 14:00:00,38.09,38.11,38.0,38.02,55316.0,35.8996,35.9184,35.8148,35.8336,55316.0
2015-08-07 14:30:00,38.03,38.04,37.97,37.99,75269.0,35.8431,35.8525,35.7865,35.8054,75269.0
2015-08-07 15:00:00,38.0,38.0,37.91,37.98,102103.0,35.8148,35.8148,35.73,35.7959,102103.0
2015-08-07 15:30:00,37.98,37.99,37.91,37.95,230517.0,35.7959,35.8054,35.73,35.7677,230517.0
2015-08-10 09:30:00,38.15,38.71,38.15,38.16,82896.0,35.9561,36.4839,35.9561,35.9656,82896.0
2015-08-10 10:00:00,38.15,38.25,38.11,38.23,85484.0,35.9561,36.0504,35.9184,36.0315,85484.0
2015-08-10 10:30:00,38.24,38.44,38.23,38.44,64528.0,36.041,36.2295,36.0315,36.2295,64528.0
2015-08-10 11:00:00,38.44,38.53,38.42,38.52,41462.0,36.2295,36.3143,36.2106,36.3049,41462.0
2015-08-10 11:30:00,38.52,38.67,38.52,38.64,80565.0,36.3049,36.4462,36.3049,36.418,80565.0
2015-08-10 12:00:00,38.64,38.67,38.62,38.64,80892.0,36.418,36.4462,36.3991,36.418,80892.0
2015-08-10 12:30:00,38.64,38.82,38.63,38.79,84524.0,36.418,36.5876,36.4085,36.5593,84524.0
2015-08-10 13:00:00,38.79,38.9,38.75,38.9,66481.0,36.5593,36.663,36.5216,36.663,66481.0
2015-08-10 13:30:00,38.9,38.94,38.79,38.93,146053.0,36.663,36.7007,36.5593,36.6913,146053.0
2015-08-10 14:00:00,38.94,38.94,38.89,38.91,70965.0,36.7007,36.7007,36.6536,36.6724,70965.0
2015-08-10 14:30:00,38.91,38.93,38.88,38.93,77586.0,36.6724,36.6913,36.6442,36.6913,77586.0
2015-08-10 15:00:00,38.93,38.99,38.91,38.96,163218.0,36.6913,36.7478,36.6724,36.7196,163218.0
2015-08-10 15:30:00,38.96,39.03,38.92,39.01,547925.0,36.7196,36.7855,36.6819,36.7667,547925.0
2015-08-11 09:30:00,38.61,38.8,38.57,38.68,91117.0,36.3897,36.5688,36.352,36.4557,91117.0
2015-08-11 10:00:00,38.69,38.9,38.66,38.87,94873.0,36.4651,36.663,36.4368,36.6347,94873.0
2015-08-11 10:30:00,38.85,39.01,38.84,38.94,219089.0,36.6159,36.7667,36.6065,36.7007,219089.0
2015-08-11 11:00:00,38.93,38.97,38.86,38.95,151915.0,36.6913,36.729,36.6253,36.7101,151915.0
2015-08-11 11:30:00,38.95,39.06,38.91,38.95,123188.0,36.7101,36.8138,36.6724,36.7101,123188.0
2015-08-11 12:00:00,38.95,39.07,38.94,39.07,119833.0,36.7101,36.8232,36.7007,36.8232,119833.0
2015-08-11 12:30:00,39.07,39.08,38.94,38.95,132525.0,36.8232,36.8327,36.7007,36.7101,132525.0
2015-08-11 13:00:00,38.95,39.0,38.9,38.98,88834.0,36.7101,36.7573,36.663,36.7384,88834.0
2015-08-11 13:30:00,38.98,39.06,38.95,38.98,112516.0,36.7384,36.8138,36.7101,36.7384,112516.0
2015-08-11 14:00:00,38.99,39.05,38.94,39.01,78008.0,36.7478,36.8044,36.7007,36.7667,78008.0
2015-08-11 14:30:00,39.01,39.08,38.97,39.01,144161.0,36.7667,36.8327,36.729,36.7667,144161.0
2015-08-11 15:00:00,39.01,39.1,39.0,39.01,122818.0,36.7667,36.8515,36.7573,36.7667,122818.0
2015-08-11 15:30:00,39.02,39.1,39.0,39.03,301202.0,36.7761,36.8515,36.7573,36.7855,301202.0
2015-08-12 09:30:00,38.77,38.95,38.64,38.74,111445.0,36.5405,36.7101,36.418,36.5122,111445.0
2015-08-12 10:00:00,38.74,38.74,38.48,38.59,103922.0,36.5122,36.5122,36.2672,36.3708,103922.0
2015-08-12 10:30:00,38.6,38.7,38.56,38.64,102484.0,36.3803,36.4745,36.3426,36.418,102484.0
2015-08-12 11:00:00,38.64,38.68,38.42,38.45,68194.0,36.418,36.4557,36.2106,36.2389,68194.0
2015-08-12 11:30:00,38.45,38.54,38.43,38.53,61063.0,36.2389,36.3237,36.22,36.3143,61063.0
2015-08-12 12:00:00,38.53,38.55,38.45,38.54,47519.0,36.3143,36.3331,36.2389,36.3237,47519.0
2015-08-12 12:30:00,38.55,38.62,38.53,38.54,50907.0,36.3331,36.3991,36.3143,36.3237,50907.0
2015-08-12 13:00:00,38.54,38.64,38.54,38.62,48482.0,36.3237,36.418,36.3237,36.3991,48482.0
2015-08-12 13:30:00,38.63,38.7,38.6,38.68,70012.0,36.4085,36.4745,36.3803,36.4557,70012.0
2015-08-12 14:00:00,38.68,38.69,38.62,38.62,71876.0,36.4557,36.4651,36.3991,36.3991,71876.0
2015-08-12 14:30:00,38.63,38.77,38.61,38.74,85600.0,36.4085,36.5405,36.3897,36.5122,85600.0
2015-08-12 15:00:00,38.74,38.84,38.7,38.83,139716.0,36.5122,36.6065,36.4745,36.597,139716.0
2015-08-12 15:30:00,38.84,38.86,38.77,38.79,259924.0,36.6065,36.6253,36.5405,36.5593,259924.0
2015-08-13 09:30:00,38.71,38.92,38.61,38.68,65106.0,36.4839,36.6819,36.3897,36.4557,65106.0
2015-08-13 10:00:00,38.68,38.7,38.56,38.66,50538.0,36.4557,36.4745,36.3426,36.4368,50538.0
2015-08-13 10:30:00,38.65,38.8,38.59,38.76,50949.0,36.4274,36.5688,36.3708,36.5311,50949.0
2015-08-13 11:00:00,38.76,38.85,38.76,38.8,51479.0,36.5311,36.6159,36.5311,36.5688,51479.0
2015-08-13 11:30:00,38.79,38.81,38.71,38.76,120229.0,36.5593,36.5782,36.4839,36.5311,120229.0
2015-08-13 12:00:00,38.77,38.85,38.77,38.84,38711.0,36.5405,36.6159,36.5405,36.6065,38711.0
2015-08-13 12:30:00,38.84,38.88,38.79,38.82,122314.0,36.6065,36.6442,36.5593,36.5876,122314.0
2015-08-13 13:00:00,38.82,38.82,38.79,38.82,27250.0,36.5876,36.5876,36.5593,36.5876,27250.0
2015-08-13 13:30:00,38.82,38.86,38.77,38.81,59414.0,36.5876,36.6253,36.5405,36.5782,59414.0
2015-08-13 14:00:00,38.81,38.84,38.79,38.82,41553.0,36.5782,36.6065,36.5593,36.5876,41553.0
2015-08-13 14:30:00,38.83,38.85,38.77,38.84,65325.0,36.597,36.6159,36.5405,36.6065,65325.0
2015-08-13 15:00:00,38.85,38.89,38.75,38.77,136293.0,36.6159,36.6536,36.5216,36.5405,136293.0
2015-08-13 15:30:00,38.77,38.82,38.72,38.8,280354.0,36.5405,36.5876,36.4934,36.5688,280354.0
2015-08-14 09:30:00,38.78,39.03,38.78,38.96,95478.0,36.5499,36.7855,36.5499,36.7196,95478.0
2015-08-14 10:00:00,38.96,39.01,38.94,38.96,77416.0,36.7196,36.7667,36.7007,36.7196,77416.0
2015-08-14 10:30:00,38.96,38.97,38.85,38.9,83555.0,36.7196,36.729,36.6159,36.663,83555.0
2015-08-14 11:00:00,38.9,38.97,38.87,38.96,56783.0,36.663,36.729,36.6347,36.7196,56783.0
2015-08-14 11:30:00,38.95,39.0,38.89,38.98,55528.0,36.7101,36.7573,36.6536,36.7384,55528.0
2015-08-14 12:00:00,38.99,39.0,38.96,38.99,96452.0,36.7478,36.7573,36.7196,36.7478,96452.0
2015-08-14 12:30:00,39.0,39.01,38.96,39.0,60139.0,36.7573,36.7667,36.7196,36.7573,60139.0
2015-08-14 13:00:00,39.0,39.02,38.96,38.97,50320.0,36.7573,36.7761,36.7196,36.729,50320.0
2015-08-14 13:30:00,38.98,39.01,38.96,39.0,80576.0,36.7384,36.7667,36.7196,36.7573,80576.0
2015-08-14 14:00:00,38.99,39.02,38.98,38.98,42699.0,36.7478,36.7761,36.7384,36.7384,42699.0
2015-08-14 14:30:00,38.98,39.01,38.97,38.99,44347.0,36.7384,36.7667,36.729,36.7478,44347.0
2015-08-14 15:00:00,38.99,39.0,38.96,39.0,110861.0,36.7478,36.7573,36.7196,36.7573,110861.0
2015-08-14 15:30:00,39.0,39.02,38.99,39.0,274880.0,36.7573,36.7761,36.7478,36.7573,274880.0
2015-08-17 09:30:00,38.76,38.8,38.38,38.38,80916.0,36.5311,36.5688,36.1729,36.1729,80916.0
2015-08-17 10:00:00,38.39,38.58,38.31,38.55,65035.0,36.1823,36.3614,36.1069,36.3331,65035.0
2015-08-17 10:30:00,38.55,38.55,38.28,38.47,185936.0,36.3331,36.3331,36.0787,36.2577,185936.0
2015-08-17 11:00:00,38.47,38.68,38.46,38.61,71776.0,36.2577,36.4557,36.2483,36.3897,71776.0
2015-08-17 11:30:00,38.6,38.63,38.56,38.59,80812.0,36.3803,36.4085,36.3426,36.3708,80812.0
2015-08-17 12:00:00,38.6,38.61,38.51,38.59,49443.0,36.3803,36.3897,36.2954,36.3708,49443.0
2015-08-17 12:30:00,38.59,38.61,38.55,38.61,31958.0,36.3708,36.3897,36.3331,36.3897,31958.0
2015-08-17 13:00:00,38.61,38.67,38.56,38.66,43231.0,36.3897,36.4462,36.3426,36.4368,43231.0
2015-08-17 13:30:00,38.66,38.74,38.64,38.7,43656.0,36.4368,36.5122,36.418,36.4745,43656.0
2015-08-17 14:00:00,38.7,38.72,38.65,38.68,71433.0,36.4745,36.4934,36.4274,36.4557,71433.0
2015-08-17 14:30:00,38.68,38.76,38.67,38.76,69903.0,36.4557,36.5311,36.4462,36.5311,69903.0
2015-08-17 15:00:00,38.76,38.76,38.73,38.76,59155.0,36.5311,36.5311,36.5028,36.5311,59155.0
2015-08-17 15:30:00,38.76,38.85,38.74,38.82,263634.0,36.5311,36.6159,36.5122,36.5876,263634.0
2015-08-18 09:30:00,38.73,38.84,38.67,38.84,61288.0,36.5028,36.6065,36.4462,36.6065,61288.0
2015-08-18 10:00:00,38.85,38.89,38.8,38.82,100874.0,36.6159,36.6536,36.5688,36.5876,100874.0
2015-08-18 10:30:00,38.81,39.01,38.8,38.96,44425.0,36.5782,36.7667,36.5688,36.7196,44425.0
2015-08-18 11:00:00,38.96,38.96,38.85,38.86,41101.0,36.7196,36.7196,36.6159,36.6253,41101.0
2015-08-18 11:30:00,38.86,38.87,38.79,38.79,59899.0,36.6253,36.6347,36.5593,36.5593,59899.0
2015-08-18 12:00:00,38.79,38.86,38.71,38.86,66477.0,36.5593,36.6253,36.4839,36.6253,66477.0
2015-08-18 12:30:00,38.85,38.89,38.84,38.84,41500.0,36.6159,36.6536,36.6065,36.6065,41500.0
2015-08-18 13:00:00,38.85,38.85,38.78,38.81,51840.0,36.6159,36.6159,36.5499,36.5782,51840.0
2015-08-18 13:30:00,38.82,38.82,38.75,38.79,34516.0,36.5876,36.5876,36.5216,36.5593,34516.0
2015-08-18 14:00:00,38.79,38.91,38.77,38.84,89260.0,36.5593,36.6724,36.5405,36.6065,89260.0
2015-08-18 14:30:00,38.84,38.88,38.8,38.82,49829.0,36.6065,36.6442,36.5688,36.5876,49829.0
2015-08-18 15:00:00,38.82,38.82,38.76,38.81,73366.0,36.5876,36.5876,36.5311,36.5782,73366.0
2015-08-18 15:30:00,38.81,38.82,38.76,38.78,158508.0,36.5782,36.5876,36.5311,36.5499,158508.0
2015-08-19 09:30:00,38.43,38.64,38.43,38.48,76078.0,36.22,36.418,36.22,36.2672,76078.0
2015-08-19 10:00:00,38.47,38.58,38.43,38.55,53928.0,36.2577,36.3614,36.22,36.3331,53928.0
2015-08-19 10:30:00,38.54,38.54,38.32,38.32,45026.0,36.3237,36.3237,36.1164,36.1164,45026.0
2015-08-19 11:00:00,38.33,38.42,38.32,38.35,48410.0,36.1258,36.2106,36.1164,36.1446,48410.0
2015-08-19 11:30:00,38.35,38.36,38.28,38.34,33911.0,36.1446,36.1541,36.0787,36.1352,33911.0
2015-08-19 12:00:00,38.34,38.42,38.34,38.4,31035.0,36.1352,36.2106,36.1352,36.1918,31035.0
2015-08-19 12:30:00,38.41,38.43,38.34,38.41,34525.0,36.2012,36.22,36.1352,36.2012,34525.0
2015-08-19 13:00:00,38.42,38.5,38.4,38.45,32931.0,36.2106,36.286,36.1918,36.2389,32931.0
2015-08-19 13:30:00,38.44,38.54,38.4,38.42,52523.0,36.2295,36.3237,36.1918,36.2106,52523.0
2015-08-19 14:00:00,38.43,38.69,38.43,38.66,58155.0,36.22,36.4651,36.22,36.4368,58155.0
2015-08-19 14:30:00,38.66,38.68,38.52,38.55,61668.0,36.4368,36.4557,36.3049,36.3331,61668.0
2015-08-19 15:00:00,38.54,38.56,38.48,38.55,78297.0,36.3237,36.3426,36.2672,36.3331,78297.0
2015-08-19 15:30:00,38.55,38.57,38.46,38.46,157428.0,36.3331,36.352,36.2483,36.2483,157428.0
2015-08-20 09:30:00,38.15,38.22,38.02,38.2,127053.0,35.9561,36.0221,35.8336,36.0033,127053.0
2015-08-20 10:00:00,38.2,38.22,38.06,38.06,54817.0,36.0033,36.0221,35.8713,35.8713,54817.0
2015-08-20 10:30:00,38.07,38.23,38.06,38.16,47305.0,35.8808,36.0315,35.8713,35.9656,47305.0
2015-08-20 11:00:00,38.15,38.23,38.09,38.17,63669.0,35.9561,36.0315,35.8996,35.975,63669.0
2015-08-20 11:30:00,38.17,38.27,38.16,38.27,41837.0,35.975,36.0692,35.9656,36.0692,41837.0
2015-08-20 12:00:00,38.28,38.29,38.09,38.1,48543.0,36.0787,36.0881,35.8996,35.909,48543.0
2015-08-20 12:30:00,38.11,38.13,37.99,38.05,56661.0,35.9184,35.9373,35.8054,35.8619,56661.0
2015-08-20 13:00:00,38.05,38.12,38.0,38.1,40676.0,35.8619,35.9279,35.8148,35.909,40676.0
2015-08-20 13:30:00,38.1,38.12,38.03,38.09,46603.0,35.909,35.9279,35.8431,35.8996,46603.0
2015-08-20 14:00:00,38.09,38.1,38.01,38.01,51067.0,35.8996,35.909,35.8242,35.8242,51067.0
2015-08-20 14:30:00,38.01,38.02,37.92,37.92,73059.0,35.8242,35.8336,35.7394,35.7394,73059.0
2015-08-20 15:00:00,37.93,37.99,37.91,37.98,102033.0,35.7488,35.8054,35.73,35.7959,102033.0
2015-08-20 15:30:00,37.99,38.01,37.78,37.8,284761.0,35.8054,35.8242,35.6074,35.6263,284761.0
2015-08-21 09:30:00,37.49,37.72,37.39,37.42,172242.0,35.3341,35.5509,35.2399,35.2681,172242.0
2015-08-21 10:00:00,37.41,37.49,37.31,37.33,227851.0,35.2587,35.3341,35.1645,35.1833,227851.0
2015-08-21 10:30:00,37.33,37.43,37.27,37.4,243028.0,35.1833,35.2776,35.1268,35.2493,243028.0
2015-08-21 11:00:00,37.41,37.41,37.28,37.38,311076.0,35.2587,35.2587,35.1362,35.2304,311076.0
2015-08-21 11:30:00,37.37,37.41,37.29,37.4,181505.0,35.221,35.2587,35.1456,35.2493,181505.0
2015-08-21 12:00:00,37.39,37.59,37.39,37.48,72337.0,35.2399,35.4284,35.2399,35.3247,72337.0
2015-08-21 12:30:00,37.49,37.53,37.31,37.32,84584.0,35.3341,35.3718,35.1645,35.1739,84584.0
2015-08-21 13:00:00,37.33,37.5,37.28,37.49,279136.0,35.1833,35.3435,35.1362,35.3341,279136.0
2015-08-21 13:30:00,37.49,37.57,37.42,37.53,93699.0,35.3341,35.4095,35.2681,35.3718,93699.0
2015-08-21 14:00:00,37.52,37.56,37.39,37.46,124064.0,35.3624,35.4001,35.2399,35.3058,124064.0
2015-08-21 14:30:00,37.46,37.5,37.36,37.48,329962.0,35.3058,35.3435,35.2116,35.3247,329962.0
2015-08-21 15:00:00,37.48,37.51,37.31,37.34,531705.0,35.3247,35.353,35.1645,35.1927,531705.0
2015-08-21 15:30:00,37.33,37.35,37.08,37.09,592157.0,35.1833,35.2022,34.9477,34.9571,592157.0
2015-08-24 09:30:00,35.4,36.51,35.21,36.06,312625.0,33.3643,34.4105,33.1852,33.9863,312625.0
2015-08-24 10:00:00,36.07,36.37,35.89,36.15,294673.0,33.9958,34.2785,33.8261,34.0712,294673.0
2015-08-24 10:30:00,36.14,36.63,36.06,36.42,361437.0,34.0617,34.5236,33.9863,34.3256,361437.0
2015-08-24 11:00:00,36.43,36.48,36.27,36.34,246808.0,34.3351,34.3822,34.1843,34.2502,246808.0
2015-08-24 11:30:00,36.34,36.75,36.32,36.68,207926.0,34.2502,34.6367,34.2314,34.5707,207926.0
2015-08-24 12:00:00,36.68,36.84,36.52,36.79,128013.0,34.5707,34.7215,34.4199,34.6744,128013.0
2015-08-24 12:30:00,36.78,36.85,36.66,36.82,149371.0,34.6649,34.7309,34.5518,34.7026,149371.0
2015-08-24 13:00:00,36.82,36.96,36.69,36.73,140846.0,34.7026,34.8346,34.5801,34.6178,140846.0
2015-08-24 13:30:00,36.73,36.73,36.49,36.5,468771.0,34.6178,34.6178,34.3916,34.401,468771.0
2015-08-24 14:00:00,36.5,36.58,36.36,36.5,231902.0,34.401,34.4764,34.2691,34.401,231902.0
2015-08-24 14:30:00,36.5,36.55,36.04,36.1,318711.0,34.401,34.4482,33.9675,34.024,318711.0
2015-08-24 15:00:00,36.1,36.26,35.93,36.03,510026.0,34.024,34.1748,33.8638,33.9581,510026.0
2015-08-24 15:30:00,36.02,36.61,35.97,36.12,777456.0,33.9486,34.5047,33.9015,34.0429,777456.0
2015-08-25 09:30:00,37.18,37.18,36.16,36.21,167085.0,35.0419,35.0419,34.0806,34.1277,167085.0
2015-08-25 10:00:00,36.22,36.31,36.13,36.26,196852.0,34.1371,34.222,34.0523,34.1748,196852.0
2015-08-25 10:30:00,36.27,36.51,36.23,36.45,218231.0,34.1843,34.4105,34.1466,34.3539,218231.0
2015-08-25 11:00:00,36.46,36.61,36.44,36.45,179545.0,34.3633,34.5047,34.3445,34.3539,179545.0
2015-08-25 11:30:00,36.45,36.54,36.4,36.46,288244.0,34.3539,34.4387,34.3068,34.3633,288244.0
2015-08-25 12:00:00,36.47,36.52,36.44,36.51,196094.0,34.3728,34.4199,34.3445,34.4105,196094.0
2015-08-25 12:30:00,36.51,36.51,36.35,36.36,90079.0,34.4105,34.4105,34.2597,34.2691,90079.0
2015-08-25 13:00:00,36.36,36.44,36.31,36.33,157357.0,34.2691,34.3445,34.222,34.2408,157357.0
2015-08-25 13:30:00,36.33,36.4,36.3,36.32,88321.0,34.2408,34.3068,34.2125,34.2314,88321.0
2015-08-25 14:00:00,36.31,36.4,36.29,36.33,93613.0,34.222,34.3068,34.2031,34.2408,93613.0
2015-08-25 14:30:00,36.33,36.44,36.29,36.37,105496.0,34.2408,34.3445,34.2031,34.2785,105496.0
2015-08-25 15:00:00,36.37,36.38,36.01,36.06,212652.0,34.2785,34.2879,33.9392,33.9863,212652.0
2015-08-25 15:30:00,36.04,36.06,35.31,35.35,599223.0,33.9675,33.9863,33.2795,33.3172,599223.0
2015-08-26 09:30:00,36.2,36.2,35.59,35.69,98894.0,34.1183,34.1183,33.5434,33.6376,98894.0
2015-08-26 10:00:00,35.7,35.79,35.37,35.64,138481.0,33.647,33.7319,33.336,33.5905,138481.0
2015-08-26 10:30:00,35.65,35.74,35.51,35.55,140418.0,33.5999,33.6847,33.468,33.5057,140418.0
2015-08-26 11:00:00,35.56,35.63,35.45,35.52,115813.0,33.5151,33.5811,33.4114,33.4774,115813.0
2015-08-26 11:30:00,35.52,35.55,35.37,35.47,83379.0,33.4774,33.5057,33.336,33.4303,83379.0
2015-08-26 12:00:00,35.47,35.55,35.38,35.44,90298.0,33.4303,33.5057,33.3454,33.402,90298.0
2015-08-26 12:30:00,35.44,35.63,35.36,35.63,171639.0,33.402,33.5811,33.3266,33.5811,171639.0
2015-08-26 13:00:00,35.64,35.71,35.53,35.66,68244.0,33.5905,33.6565,33.4868,33.6093,68244.0
2015-08-26 13:30:00,35.66,35.68,35.56,35.67,91859.0,33.6093,33.6282,33.5151,33.6188,91859.0
2015-08-26 14:00:00,35.66,35.66,35.47,35.52,136541.0,33.6093,33.6093,33.4303,33.4774,136541.0
2015-08-26 14:30:00,35.52,35.72,35.49,35.63,95081.0,33.4774,33.6659,33.4491,33.5811,95081.0
2015-08-26 15:00:00,35.63,35.85,35.58,35.75,299775.0,33.5811,33.7884,33.5339,33.6942,299775.0
2015-08-26 15:30:00,35.76,35.88,35.65,35.79,517946.0,33.7036,33.8167,33.5999,33.7319,517946.0
2015-08-27 09:30:00,36.16,36.25,35.7,36.05,260245.0,34.1389,34.2239,33.7046,34.0351,260245.0
2015-08-27 10:00:00,36.04,36.11,35.99,36.08,57937.0,34.0256,34.0917,33.9784,34.0634,57937.0
2015-08-27 10:30:00,36.08,36.3,36.03,36.24,107062.0,34.0634,34.2711,34.0162,34.2144,107062.0
2015-08-27 11:00:00,36.24,36.34,36.23,36.27,186988.0,34.2144,34.3089,34.205,34.2428,186988.0
2015-08-27 11:30:00,36.27,36.32,36.24,36.29,127685.0,34.2428,34.29,34.2144,34.2616,127685.0
2015-08-27 12:00:00,36.3,36.35,36.27,36.3,175963.0,34.2711,34.3183,34.2428,34.2711,175963.0
2015-08-27 12:30:00,36.3,36.44,36.26,36.42,201784.0,34.2711,34.4033,34.2333,34.3844,201784.0
2015-08-27 13:00:00,36.41,36.5,36.39,36.47,137764.0,34.3749,34.4599,34.3561,34.4316,137764.0
2015-08-27 13:30:00,36.47,36.53,36.45,36.5,112974.0,34.4316,34.4882,34.4127,34.4599,112974.0
2015-08-27 14:00:00,36.51,36.52,36.3,36.34,115301.0,34.4693,34.4788,34.2711,34.3089,115301.0
2015-08-27 14:30:00,36.35,36.42,36.07,36.09,115382.0,34.3183,34.3844,34.0539,34.0728,115382.0
2015-08-27 15:00:00,36.1,36.33,35.96,36.3,223818.0,34.0823,34.2994,33.9501,34.2711,223818.0
2015-08-27 15:30:00,36.31,36.54,36.26,36.51,641562.0,34.2805,34.4977,34.2333,34.4693,641562.0
2015-08-28 09:30:00,36.35,36.73,36.22,36.49,98762.0,34.3183,34.6771,34.1956,34.4505,98762.0
2015-08-28 10:00:00,36.49,36.53,36.38,36.48,62814.0,34.4505,34.4882,34.3466,34.441,62814.0
2015-08-28 10:30:00,36.49,36.54,36.39,36.43,63087.0,34.4505,34.4977,34.3561,34.3938,63087.0
2015-08-28 11:00:00,36.44,36.53,36.42,36.51,61871.0,34.4033,34.4882,34.3844,34.4693,61871.0
2015-08-28 11:30:00,36.5,36.56,36.41,36.47,279195.0,34.4599,34.5166,34.3749,34.4316,279195.0
2015-08-28 12:00:00,36.46,36.52,36.45,36.5,92828.0,34.4221,34.4788,34.4127,34.4599,92828.0
2015-08-28 12:30:00,36.51,36.53,36.42,36.49,85581.0,34.4693,34.4882,34.3844,34.4505,85581.0
2015-08-28 13:00:00,36.48,36.53,36.42,36.43,105777.0,34.441,34.4882,34.3844,34.3938,105777.0
2015-08-28 13:30:00,36.43,36.51,36.38,36.45,85617.0,34.3938,34.4693,34.3466,34.4127,85617.0
2015-08-28 14:00:00,36.45,36.51,36.43,36.47,53272.0,34.4127,34.4693,34.3938,34.4316,53272.0
2015-08-28 14:30:00,36.47,36.51,36.4,36.5,58715.0,34.4316,34.4693,34.3655,34.4599,58715.0
2015-08-28 15:00:00,36.5,36.51,36.43,36.47,87911.0,34.4599,34.4693,34.3938,34.4316,87911.0
2015-08-28 15:30:00,36.46,36.57,36.41,36.5,489722.0,34.4221,34.526,34.3749,34.4599,489722.0
2015-08-31 09:30:00,36.32,36.48,36.19,36.2,84690.0,34.29,34.441,34.1672,34.1767,84690.0
2015-08-31 10:00:00,36.22,36.34,36.16,36.33,66316.0,34.1956,34.3089,34.1389,34.2994,66316.0
2015-08-31 10:30:00,36.33,36.4,36.28,36.33,82107.0,34.2994,34.3655,34.2522,34.2994,82107.0
2015-08-31 11:00:00,36.33,36.35,36.21,36.32,95561.0,34.2994,34.3183,34.1861,34.29,95561.0
2015-08-31 11:30:00,36.32,36.49,36.28,36.46,115901.0,34.29,34.4505,34.2522,34.4221,115901.0
2015-08-31 12:00:00,36.45,36.54,36.44,36.5,153901.0,34.4127,34.4977,34.4033,34.4599,153901.0
2015-08-31 12:30:00,36.51,36.56,36.48,36.5,90346.0,34.4693,34.5166,34.441,34.4599,90346.0
2015-08-31 13:00:00,36.5,36.56,36.5,36.53,83692.0,34.4599,34.5166,34.4599,34.4882,83692.0
2015-08-31 13:30:00,36.53,36.53,36.45,36.51,71363.0,34.4882,34.4882,34.4127,34.4693,71363.0
2015-08-31 14:00:00,36.52,36.53,36.48,36.52,158097.0,34.4788,34.4882,34.441,34.4788,158097.0
2015-08-31 14:30:00,36.51,36.54,36.43,36.51,90485.0,34.4693,34.4977,34.3938,34.4693,90485.0
2015-08-31 15:00:00,36.52,36.54,36.47,36.48,153756.0,34.4788,34.4977,34.4316,34.441,153756.0
2015-08-31 15:30:00,36.49,36.55,36.43,36.43,380474.0,34.4505,34.5071,34.3938,34.3938,380474.0
2015-09-01 09:30:00,35.75,36.16,35.65,35.82,221118.0,33.7518,34.1389,33.6574,33.8179,221118.0
2015-09-01 10:00:00,35.8,35.95,35.69,35.93,135305.0,33.799,33.9406,33.6952,33.9218,135305.0
2015-09-01 10:30:00,35.93,36.01,35.89,35.95,297016.0,33.9218,33.9973,33.884,33.9406,297016.0
2015-09-01 11:00:00,35.94,36.03,35.83,35.93,80400.0,33.9312,34.0162,33.8274,33.9218,80400.0
2015-09-01 11:30:00,35.94,36.05,35.91,35.98,95809.0,33.9312,34.0351,33.9029,33.969,95809.0
2015-09-01 12:00:00,35.98,36.04,35.92,35.97,92408.0,33.969,34.0256,33.9123,33.9595,92408.0
2015-09-01 12:30:00,35.97,36.02,35.85,35.89,198433.0,33.9595,34.0067,33.8462,33.884,198433.0
2015-09-01 13:00:00,35.89,36.01,35.82,35.93,92019.0,33.884,33.9973,33.8179,33.9218,92019.0
2015-09-01 13:30:00,35.92,35.96,35.84,35.86,65087.0,33.9123,33.9501,33.8368,33.8557,65087.0
2015-09-01 14:00:00,35.86,35.86,35.78,35.79,96347.0,33.8557,33.8557,33.7802,33.7896,96347.0
2015-09-01 14:30:00,35.79,35.93,35.77,35.81,133924.0,33.7896,33.9218,33.7707,33.8085,133924.0
2015-09-01 15:00:00,35.81,35.86,35.7,35.72,167127.0,33.8085,33.8557,33.7046,33.7235,167127.0
2015-09-01 15:30:00,35.71,35.79,35.5,35.71,481710.0,33.7141,33.7896,33.5158,33.7141,481710.0
2015-09-02 09:30:00,35.98,36.15,35.73,35.84,159509.0,33.969,34.1295,33.7329,33.8368,159509.0
2015-09-02 10:00:00,35.84,35.95,35.77,35.86,90552.0,33.8368,33.9406,33.7707,33.8557,90552.0
2015-09-02 10:30:00,35.86,35.9,35.65,35.7,129334.0,33.8557,33.8934,33.6574,33.7046,129334.0
2015-09-02 11:00:00,35.7,35.82,35.66,35.79,101913.0,33.7046,33.8179,33.6669,33.7896,101913.0
2015-09-02 11:30:00,35.79,35.79,35.56,35.6,90630.0,33.7896,33.7896,33.5724,33.6102,90630.0
2015-09-02 12:00:00,35.6,35.74,35.58,35.74,45233.0,33.6102,33.7424,33.5913,33.7424,45233.0
2015-09-02 12:30:00,35.74,35.91,35.73,35.9,33091.0,33.7424,33.9029,33.7329,33.8934,33091.0
2015-09-02 13:00:00,35.9,36.02,35.87,36.02,34917.0,33.8934,34.0067,33.8651,34.0067,34917.0
2015-09-02 13:30:00,36.01,36.01,35.89,35.91,40751.0,33.9973,33.9973,33.884,33.9029,40751.0
2015-09-02 14:00:00,35.92,35.98,35.87,35.91,58777.0,33.9123,33.969,33.8651,33.9029,58777.0
2015-09-02 14:30:00,35.91,35.96,35.83,35.87,50628.0,33.9029,33.9501,33.8274,33.8651,50628.0
2015-09-02 15:00:00,35.87,35.93,35.79,35.91,79924.0,33.8651,33.9218,33.7896,33.9029,79924.0
2015-09-02 15:30:00,35.91,36.06,35.89,36.05,235238.0,33.9029,34.0445,33.884,34.0351,235238.0
2015-09-03 09:30:00,36.12,36.51,36.12,36.5,101274.0,34.1011,34.4693,34.1011,34.4599,101274.0
2015-09-03 10:00:00,36.51,36.68,36.47,36.64,74907.0,34.4693,34.6298,34.4316,34.5921,74907.0
2015-09-03 10:30:00,36.65,36.74,36.59,36.74,146879.0,34.6015,34.6865,34.5449,34.6865,146879.0
2015-09-03 11:00:00,36.74,36.81,36.62,36.67,142733.0,34.6865,34.7526,34.5732,34.6204,142733.0
2015-09-03 11:30:00,36.66,36.67,36.57,36.63,95530.0,34.611,34.6204,34.526,34.5826,95530.0
2015-09-03 12:00:00,36.63,36.65,36.54,36.57,54921.0,34.5826,34.6015,34.4977,34.526,54921.0
2015-09-03 12:30:00,36.57,36.57,36.48,36.53,45101.0,34.526,34.526,34.441,34.4882,45101.0
2015-09-03 13:00:00,36.52,36.57,36.42,36.5,79316.0,34.4788,34.526,34.3844,34.4599,79316.0
2015-09-03 13:30:00,36.5,36.5,36.39,36.4,56782.0,34.4599,34.4599,34.3561,34.3655,56782.0
2015-09-03 14:00:00,36.4,36.44,36.37,36.42,49353.0,34.3655,34.4033,34.3372,34.3844,49353.0
2015-09-03 14:30:00,36.43,36.51,36.42,36.46,80884.0,34.3938,34.4693,34.3844,34.4221,80884.0
2015-09-03 15:00:00,36.46,36.47,36.37,36.4,83311.0,34.4221,34.4316,34.3372,34.3655,83311.0
2015-09-03 15:30:00,36.39,36.54,36.3,36.49,378721.0,34.3561,34.4977,34.2711,34.4505,378721.0
2015-09-04 09:30:00,36.0,36.08,35.9,35.99,173010.0,33.9879,34.0634,33.8934,33.9784,173010.0
2015-09-04 10:00:00,35.98,36.17,35.97,36.05,187524.0,33.969,34.1484,33.9595,34.0351,187524.0
2015-09-04 10:30:00,36.06,36.29,36.04,36.16,211958.0,34.0445,34.2616,34.0256,34.1389,211958.0
2015-09-04 11:00:00,36.16,36.22,36.11,36.13,88252.0,34.1389,34.1956,34.0917,34.1106,88252.0
2015-09-04 11:30:00,36.12,36.16,36.06,36.08,67085.0,34.1011,34.1389,34.0445,34.0634,67085.0
2015-09-04 12:00:00,36.07,36.12,36.03,36.05,111393.0,34.0539,34.1011,34.0162,34.0351,111393.0
2015-09-04 12:30:00,36.05,36.21,36.05,36.06,166146.0,34.0351,34.1861,34.0351,34.0445,166146.0
2015-09-04 13:00:00,36.06,36.07,35.99,36.04,58124.0,34.0445,34.0539,33.9784,34.0256,58124.0
2015-09-04 13:30:00,36.03,36.24,36.02,36.11,283417.0,34.0162,34.2144,34.0067,34.0917,283417.0
2015-09-04 14:00:00,36.12,36.12,36.02,36.09,58887.0,34.1011,34.1011,34.0067,34.0728,58887.0
2015-09-04 14:30:00,36.09,36.13,36.01,36.08,59602.0,34.0728,34.1106,33.9973,34.0634,59602.0
2015-09-04 15:00:00,36.09,36.14,36.05,36.13,97461.0,34.0728,34.12,34.0351,34.1106,97461.0
2015-09-04 15:30:00,36.14,36.29,36.09,36.1,267591.0,34.12,34.2616,34.0728,34.0823,267591.0
2015-09-08 09:30:00,36.64,36.67,36.34,36.37,160981.0,34.5921,34.6204,34.3089,34.3372,160981.0
2015-09-08 10:00:00,36.38,36.44,36.29,36.38,129820.0,34.3466,34.4033,34.2616,34.3466,129820.0
2015-09-08 10:30:00,36.38,36.42,36.25,36.31,121362.0,34.3466,34.3844,34.2239,34.2805,121362.0
2015-09-08 11:00:00,36.31,36.37,36.26,36.26,61077.0,34.2805,34.3372,34.2333,34.2333,61077.0
2015-09-08 11:30:00,36.26,36.29,36.24,36.28,96469.0,34.2333,34.2616,34.2144,34.2522,96469.0
2015-09-08 12:00:00,36.27,36.41,36.26,36.39,50646.0,34.2428,34.3749,34.2333,34.3561,50646.0
2015-09-08 12:30:00,36.4,36.41,36.27,36.27,57074.0,34.3655,34.3749,34.2428,34.2428,57074.0
2015-09-08 13:00:00,36.28,36.28,36.21,36.22,64550.0,34.2522,34.2522,34.1861,34.1956,64550.0
2015-09-08 13:30:00,36.22,36.4,36.2,36.36,84389.0,34.1956,34.3655,34.1767,34.3277,84389.0
2015-09-08 14:00:00,36.37,36.43,36.34,36.39,65568.0,34.3372,34.3938,34.3089,34.3561,65568.0
2015-09-08 14:30:00,36.39,36.48,36.39,36.42,146910.0,34.3561,34.441,34.3561,34.3844,146910.0
2015-09-08 15:00:00,36.42,36.44,36.38,36.44,136242.0,34.3844,34.4033,34.3466,34.4033,136242.0
2015-09-08 15:30:00,36.44,36.61,36.4,36.6,385124.0,34.4033,34.5638,34.3655,34.5543,385124.0
2015-09-09 09:30:00,36.96,36.96,36.73,36.85,77957.0,34.8942,34.8942,34.6771,34.7903,77957.0
2015-09-09 10:00:00,36.86,36.99,36.67,36.7,81517.0,34.7998,34.9225,34.6204,34.6487,81517.0
2015-09-09 10:30:00,36.7,36.72,36.55,36.58,64258.0,34.6487,34.6676,34.5071,34.5354,64258.0
2015-09-09 11:00:00,36.59,36.62,36.53,36.56,65375.0,34.5449,34.5732,34.4882,34.5166,65375.0
2015-09-09 11:30:00,36.57,36.62,36.52,36.56,51916.0,34.526,34.5732,34.4788,34.5166,51916.0
2015-09-09 12:00:00,36.56,36.64,36.55,36.61,25847.0,34.5166,34.5921,34.5071,34.5638,25847.0
2015-09-09 12:30:00,36.62,36.65,36.52,36.54,39362.0,34.5732,34.6015,34.4788,34.4977,39362.0
2015-09-09 13:00:00,36.53,36.54,36.41,36.42,35788.0,34.4882,34.4977,34.3749,34.3844,35788.0
2015-09-09 13:30:00,36.41,36.42,36.28,36.3,42791.0,34.3749,34.3844,34.2522,34.2711,42791.0
2015-09-09 14:00:00,36.3,36.4,36.29,36.38,71296.0,34.2711,34.3655,34.2616,34.3466,71296.0
2015-09-09 14:30:00,36.38,36.49,36.35,36.47,78070.0,34.3466,34.4505,34.3183,34.4316,78070.0
2015-09-09 15:00:00,36.47,36.53,36.3,36.32,124323.0,34.4316,34.4882,34.2711,34.29,124323.0
2015-09-09 15:30:00,36.33,36.33,36.04,36.1,241067.0,34.2994,34.2994,34.0256,34.0823,241067.0
2015-09-10 09:30:00,36.05,36.15,35.94,35.96,125590.0,34.0351,34.1295,33.9312,33.9501,125590.0
2015-09-10 10:00:00,35.97,36.11,35.89,36.06,114279.0,33.9595,34.0917,33.884,34.0445,114279.0
2015-09-10 10:30:00,36.08,36.28,36.06,36.22,50439.0,34.0634,34.2522,34.0445,34.1956,50439.0
2015-09-10 11:00:00,36.21,36.22,36.0,36.06,54621.0,34.1861,34.1956,33.9879,34.0445,54621.0
2015-09-10 11:30:00,36.08,36.24,36.06,36.21,74652.0,34.0634,34.2144,34.0445,34.1861,74652.0
2015-09-10 12:00:00,36.21,36.29,36.17,36.24,102225.0,34.1861,34.2616,34.1484,34.2144,102225.0
2015-09-10 12:30:00,36.24,36.4,36.23,36.35,75354.0,34.2144,34.3655,34.205,34.3183,75354.0
2015-09-10 13:00:00,36.35,36.47,36.32,36.46,36967.0,34.3183,34.4316,34.29,34.4221,36967.0
2015-09-10 13:30:00,36.47,36.54,36.43,36.45,55574.0,34.4316,34.4977,34.3938,34.4127,55574.0
2015-09-10 14:00:00,36.45,36.52,36.42,36.43,68867.0,34.4127,34.4788,34.3844,34.3938,68867.0
2015-09-10 14:30:00,36.42,36.44,36.32,36.33,60937.0,34.3844,34.4033,34.29,34.2994,60937.0
2015-09-10 15:00:00,36.32,36.39,36.22,36.26,131901.0,34.29,34.3561,34.1956,34.2333,131901.0
2015-09-10 15:30:00,36.25,36.27,36.12,36.25,260197.0,34.2239,34.2428,34.1011,34.2239,260197.0
2015-09-11 09:30:00,36.1,36.23,35.89,35.9,114372.0,34.0823,34.205,33.884,33.8934,114372.0
2015-09-11 10:00:00,35.9,36.09,35.89,36.02,55786.0,33.8934,34.0728,33.884,34.0067,55786.0
2015-09-11 10:30:00,36.03,36.1,36.0,36.05,73908.0,34.0162,34.0823,33.9879,34.0351,73908.0
2015-09-11 11:00:00,36.04,36.13,36.03,36.11,66294.0,34.0256,34.1106,34.0162,34.0917,66294.0
2015-09-11 11:30:00,36.12,36.21,36.09,36.2,27852.0,34.1011,34.1861,34.0728,34.1767,27852.0
2015-09-11 12:00:00,36.2,36.27,36.14,36.16,28263.0,34.1767,34.2428,34.12,34.1389,28263.0
2015-09-11 12:30:00,36.16,36.2,36.1,36.14,22334.0,34.1389,34.1767,34.0823,34.12,22334.0
2015-09-11 13:00:00,36.15,36.16,36.03,36.03,23880.0,34.1295,34.1389,34.0162,34.0162,23880.0
2015-09-11 13:30:00,36.03,36.07,36.01,36.07,31009.0,34.0162,34.0539,33.9973,34.0539,31009.0
2015-09-11 14:00:00,36.06,36.14,36.02,36.09,32263.0,34.0445,34.12,34.0067,34.0728,32263.0
2015-09-11 14:30:00,36.11,36.19,36.11,36.16,34843.0,34.0917,34.1672,34.0917,34.1389,34843.0
2015-09-11 15:00:00,36.16,36.27,36.15,36.22,52063.0,34.1389,34.2428,34.1295,34.1956,52063.0
2015-09-11 15:30:00,36.22,36.32,36.17,36.3,173111.0,34.1956,34.29,34.1484,34.2711,173111.0
2015-09-14 09:30:00,36.29,36.39,36.01,36.14,99046.0,34.2616,34.3561,33.9973,34.12,99046.0
2015-09-14 10:00:00,36.14,36.17,36.05,36.1,64313.0,34.12,34.1484,34.0351,34.0823,64313.0
2015-09-14 10:30:00,36.1,36.19,36.08,36.13,50459.0,34.0823,34.1672,34.0634,34.1106,50459.0
2015-09-14 11:00:00,36.14,36.16,36.09,36.12,66184.0,34.12,34.1389,34.0728,34.1011,66184.0
2015-09-14 11:30:00,36.12,36.14,36.09,36.13,59793.0,34.1011,34.12,34.0728,34.1106,59793.0
2015-09-14 12:00:00,36.13,36.14,36.07,36.13,105268.0,34.1106,34.12,34.0539,34.1106,105268.0
2015-09-14 12:30:00,36.12,36.17,36.1,36.12,44332.0,34.1011,34.1484,34.0823,34.1011,44332.0
2015-09-14 13:00:00,36.12,36.13,36.1,36.11,31540.0,34.1011,34.1106,34.0823,34.0917,31540.0
2015-09-14 13:30:00,36.1,36.21,36.09,36.2,43061.0,34.0823,34.1861,34.0728,34.1767,43061.0
2015-09-14 14:00:00,36.2,36.2,36.09,36.11,45268.0,34.1767,34.1767,34.0728,34.0917,45268.0
2015-09-14 14:30:00,36.1,36.16,36.1,36.1,89283.0,34.0823,34.1389,34.0823,34.0823,89283.0
2015-09-14 15:00:00,36.1,36.13,36.01,36.01,103004.0,34.0823,34.1106,33.9973,33.9973,103004.0
2015-09-14 15:30:00,36.02,36.11,36.01,36.09,155434.0,34.0067,34.0917,33.9973,34.0728,155434.0
2015-09-15 09:30:00,36.21,36.26,36.04,36.14,172744.0,34.1861,34.2333,34.0256,34.12,172744.0
2015-09-15 10:00:00,36.15,36.18,35.97,36.07,213665.0,34.1295,34.1578,33.9595,34.0539,213665.0
2015-09-15 10:30:00,36.08,36.33,36.07,36.29,126481.0,34.0634,34.2994,34.0539,34.2616,126481.0
2015-09-15 11:00:00,36.3,36.33,36.26,36.29,37746.0,34.2711,34.2994,34.2333,34.2616,37746.0
2015-09-15 11:30:00,36.3,36.31,36.22,36.27,38607.0,34.2711,34.2805,34.1956,34.2428,38607.0
2015-09-15 12:00:00,36.27,36.32,36.26,36.28,46434.0,34.2428,34.29,34.2333,34.2522,46434.0
2015-09-15 12:30:00,36.28,36.29,36.15,36.19,41688.0,34.2522,34.2616,34.1295,34.1672,41688.0
2015-09-15 13:00:00,36.2,36.32,36.18,36.3,38434.0,34.1767,34.29,34.1578,34.2711,38434.0
2015-09-15 13:30:00,36.3,36.36,36.23,36.24,77182.0,34.2711,34.3277,34.205,34.2144,77182.0
2015-09-15 14:00:00,36.24,36.34,36.21,36.25,85344.0,34.2144,34.3089,34.1861,34.2239,85344.0
2015-09-15 14:30:00,36.25,36.37,36.25,36.37,78475.0,34.2239,34.3372,34.2239,34.3372,78475.0
2015-09-15 15:00:00,36.38,36.41,36.28,36.35,261664.0,34.3466,34.3749,34.2522,34.3183,261664.0
2015-09-15 15:30:00,36.35,36.4,36.3,36.37,272602.0,34.3183,34.3655,34.2711,34.3372,272602.0
2015-09-16 09:30:00,36.41,36.51,36.33,36.33,63448.0,34.3749,34.4693,34.2994,34.2994,63448.0
2015-09-16 10:00:00,36.35,36.51,36.35,36.47,54551.0,34.3183,34.4693,34.3183,34.4316,54551.0
2015-09-16 10:30:00,36.46,36.49,36.38,36.45,46942.0,34.4221,34.4505,34.3466,34.4127,46942.0
2015-09-16 11:00:00,36.46,36.59,36.43,36.53,54670.0,34.4221,34.5449,34.3938,34.4882,54670.0
2015-09-16 11:30:00,36.53,36.56,36.5,36.54,40046.0,34.4882,34.5166,34.4599,34.4977,40046.0
2015-09-16 12:00:00,36.53,36.54,36.48,36.53,46155.0,34.4882,34.4977,34.441,34.4882,46155.0
2015-09-16 12:30:00,36.53,36.62,36.52,36.61,28229.0,34.4882,34.5732,34.4788,34.5638,28229.0
2015-09-16 13:00:00,36.61,36.61,36.51,36.52,26252.0,34.5638,34.5638,34.4693,34.4788,26252.0
2015-09-16 13:30:00,36.53,36.54,36.46,36.52,32881.0,34.4882,34.4977,34.4221,34.4788,32881.0
2015-09-16 14:00:00,36.51,36.51,36.42,36.44,56216.0,34.4693,34.4693,34.3844,34.4033,56216.0
2015-09-16 14:30:00,36.43,36.55,36.39,36.52,47929.0,34.3938,34.5071,34.3561,34.4788,47929.0
2015-09-16 15:00:00,36.51,36.56,36.47,36.56,114909.0,34.4693,34.5166,34.4316,34.5166,114909.0
2015-09-16 15:30:00,36.55,36.58,36.53,36.55,231723.0,34.5071,34.5354,34.4882,34.5071,231723.0
2015-09-17 09:30:00,36.58,36.68,36.46,36.54,55871.0,34.5354,34.6298,34.4221,34.4977,55871.0
2015-09-17 10:00:00,36.55,36.68,36.55,36.61,73572.0,34.5071,34.6298,34.5071,34.5638,73572.0
2015-09-17 10:30:00,36.61,36.69,36.54,36.66,48739.0,34.5638,34.6393,34.4977,34.611,48739.0
2015-09-17 11:00:00,36.67,36.74,36.64,36.69,61704.0,34.6204,34.6865,34.5921,34.6393,61704.0
2015-09-17 11:30:00,36.7,36.72,36.6,36.62,48359.0,34.6487,34.6676,34.5543,34.5732,48359.0
2015-09-17 12:00:00,36.63,36.71,36.6,36.71,74670.0,34.5826,34.6582,34.5543,34.6582,74670.0
2015-09-17 12:30:00,36.71,36.81,36.69,36.79,59723.0,34.6582,34.7526,34.6393,34.7337,59723.0
2015-09-17 13:00:00,36.78,36.83,36.74,36.79,49426.0,34.7243,34.7715,34.6865,34.7337,49426.0
2015-09-17 13:30:00,36.79,36.81,36.75,36.79,38386.0,34.7337,34.7526,34.6959,34.7337,38386.0
2015-09-17 14:00:00,36.79,36.86,36.47,36.55,117523.0,34.7337,34.7998,34.4316,34.5071,117523.0
2015-09-17 14:30:00,36.55,36.8,36.55,36.71,117932.0,34.5071,34.7431,34.5071,34.6582,117932.0
2015-09-17 15:00:00,36.71,36.76,36.25,36.35,144927.0,34.6582,34.7054,34.2239,34.3183,144927.0
2015-09-17 15:30:00,36.35,36.43,36.21,36.27,211708.0,34.3183,34.3938,34.1861,34.2428,211708.0
2015-09-18 09:30:00,35.7,35.93,35.7,35.91,472526.0,33.7046,33.9218,33.7046,33.9029,472526.0
2015-09-18 10:00:00,35.9,36.04,35.82,35.99,116622.0,33.8934,34.0256,33.8179,33.9784,116622.0
2015-09-18 10:30:00,35.99,36.05,35.9,36.03,75347.0,33.9784,34.0351,33.8934,34.0162,75347.0
2015-09-18 11:00:00,36.02,36.05,35.99,36.01,55947.0,34.0067,34.0351,33.9784,33.9973,55947.0
2015-09-18 11:30:00,36.0,36.11,35.97,36.04,52949.0,33.9879,34.0917,33.9595,34.0256,52949.0
2015-09-18 12:00:00,36.05,36.06,35.92,35.96,56912.0,34.0351,34.0445,33.9123,33.9501,56912.0
2015-09-18 12:30:00,35.96,35.99,35.89,35.92,53605.0,33.9501,33.9784,33.884,33.9123,53605.0
2015-09-18 13:00:00,35.91,35.98,35.84,35.89,50405.0,33.9029,33.969,33.8368,33.884,50405.0
2015-09-18 13:30:00,35.9,35.95,35.84,35.87,68498.0,33.8934,33.9406,33.8368,33.8651,68498.0
2015-09-18 14:00:00,35.86,35.93,35.83,35.92,66918.0,33.8557,33.9218,33.8274,33.9123,66918.0
2015-09-18 14:30:00,35.92,35.94,35.85,35.91,126216.0,33.9123,33.9312,33.8462,33.9029,126216.0
2015-09-18 15:00:00,35.91,35.93,35.69,35.73,209843.0,33.9029,33.9218,33.6952,33.7329,209843.0
2015-09-18 15:30:00,35.73,35.81,35.62,35.78,491838.0,33.7329,33.8085,33.6291,33.7802,491838.0
2015-09-21 09:30:00,35.97,36.12,35.89,35.9,92753.0,33.9595,34.1011,33.884,33.8934,92753.0
2015-09-21 10:00:00,35.92,36.15,35.91,36.12,72307.0,33.9123,34.1295,33.9029,34.1011,72307.0
2015-09-21 10:30:00,36.12,36.27,36.12,36.18,54743.0,34.1011,34.2428,34.1011,34.1578,54743.0
2015-09-21 11:00:00,36.19,36.26,36.14,36.25,75498.0,34.1672,34.2333,34.12,34.2239,75498.0
2015-09-21 11:30:00,36.25,36.26,36.09,36.14,65954.0,34.2239,34.2333,34.0728,34.12,65954.0
2015-09-21 12:00:00,36.15,36.17,36.05,36.16,61031.0,34.1295,34.1484,34.0351,34.1389,61031.0
2015-09-21 12:30:00,36.16,36.29,36.12,36.17,237245.0,34.1389,34.2616,34.1011,34.1484,237245.0
2015-09-21 13:00:00,36.17,36.28,36.15,36.24,80664.0,34.1484,34.2522,34.1295,34.2144,80664.0
2015-09-21 13:30:00,36.25,36.27,36.11,36.12,85407.0,34.2239,34.2428,34.0917,34.1011,85407.0
2015-09-21 14:00:00,36.11,36.18,36.1,36.14,70187.0,34.0917,34.1578,34.0823,34.12,70187.0
2015-09-21 14:30:00,36.14,36.29,36.12,36.27,74890.0,34.12,34.2616,34.1011,34.2428,74890.0
2015-09-21 15:00:00,36.27,36.28,36.22,36.26,111733.0,34.2428,34.2522,34.1956,34.2333,111733.0
2015-09-21 15:30:00,36.26,36.28,36.17,36.25,283303.0,34.2333,34.2522,34.1484,34.2239,283303.0
2015-09-22 09:30:00,35.78,36.08,35.69,36.06,95373.0,33.7802,34.0634,33.6952,34.0445,95373.0
2015-09-22 10:00:00,36.05,36.06,35.89,35.91,72429.0,34.0351,34.0445,33.884,33.9029,72429.0
2015-09-22 10:30:00,35.91,35.91,35.75,35.84,63968.0,33.9029,33.9029,33.7518,33.8368,63968.0
2015-09-22 11:00:00,35.84,35.89,35.81,35.83,55290.0,33.8368,33.884,33.8085,33.8274,55290.0
2015-09-22 11:30:00,35.82,35.87,35.81,35.83,45162.0,33.8179,33.8651,33.8085,33.8274,45162.0
2015-09-22 12:00:00,35.83,35.89,35.75,35.77,54733.0,33.8274,33.884,33.7518,33.7707,54733.0
2015-09-22 12:30:00,35.76,35.79,35.74,35.75,77431.0,33.7613,33.7896,33.7424,33.7518,77431.0
2015-09-22 13:00:00,35.74,35.81,35.74,35.77,76531.0,33.7424,33.8085,33.7424,33.7707,76531.0
2015-09-22 13:30:00,35.78,35.86,35.77,35.84,72761.0,33.7802,33.8557,33.7707,33.8368,72761.0
2015-09-22 14:00:00,35.83,35.84,35.75,35.78,63885.0,33.8274,33.8368,33.7518,33.7802,63885.0
2015-09-22 14:30:00,35.79,35.84,35.74,35.83,100800.0,33.7896,33.8368,33.7424,33.8274,100800.0
2015-09-22 15:00:00,35.83,35.86,35.79,35.86,121541.0,33.8274,33.8557,33.7896,33.8557,121541.0
2015-09-22 15:30:00,35.86,35.94,35.82,35.87,217597.0,33.8557,33.9312,33.8179,33.8651,217597.0
2015-09-23 09:30:00,35.84,36.87,35.68,35.93,94943.0,33.8368,34.8092,33.6857,33.9218,94943.0
2015-09-23 10:00:00,35.92,35.94,35.75,35.79,85564.0,33.9123,33.9312,33.7518,33.7896,85564.0
2015-09-23 10:30:00,35.79,35.84,35.75,35.8,82184.0,33.7896,33.8368,33.7518,33.799,82184.0
2015-09-23 11:00:00,35.79,35.79,35.61,35.64,56942.0,33.7896,33.7896,33.6197,33.648,56942.0
2015-09-23 11:30:00,35.63,35.67,35.59,35.66,68859.0,33.6385,33.6763,33.6008,33.6669,68859.0
2015-09-23 12:00:00,35.65,35.66,35.53,35.59,61415.0,33.6574,33.6669,33.5441,33.6008,61415.0
2015-09-23 12:30:00,35.59,35.7,35.58,35.62,95560.0,33.6008,33.7046,33.5913,33.6291,95560.0
2015-09-23 13:00:00,35.61,35.68,35.61,35.63,94617.0,33.6197,33.6857,33.6197,33.6385,94617.0
2015-09-23 13:30:00,35.64,35.81,35.63,35.8,79115.0,33.648,33.8085,33.6385,33.799,79115.0
2015-09-23 14:00:00,35.81,35.88,35.74,35.74,68468.0,33.8085,33.8746,33.7424,33.7424,68468.0
2015-09-23 14:30:00,35.74,35.77,35.62,35.66,79673.0,33.7424,33.7707,33.6291,33.6669,79673.0
2015-09-23 15:00:00,35.66,35.71,35.6,35.62,113803.0,33.6669,33.7141,33.6102,33.6291,113803.0
2015-09-23 15:30:00,35.63,35.71,35.59,35.7,323952.0,33.6385,33.7141,33.6008,33.7046,323952.0
2015-09-24 09:30:00,35.35,35.51,35.29,35.42,104365.0,33.3742,33.5252,33.3175,33.4403,104365.0
2015-09-24 10:00:00,35.41,35.51,35.31,35.38,71424.0,33.4308,33.5252,33.3364,33.4025,71424.0
2015-09-24 10:30:00,35.38,35.48,35.38,35.41,66272.0,33.4025,33.4969,33.4025,33.4308,66272.0
2015-09-24 11:00:00,35.41,35.55,35.39,35.52,70521.0,33.4308,33.563,33.4119,33.5347,70521.0
2015-09-24 11:30:00,35.52,35.6,35.48,35.57,67706.0,33.5347,33.6102,33.4969,33.5819,67706.0
2015-09-24 12:00:00,35.58,35.61,35.51,35.61,79285.0,33.5913,33.6197,33.5252,33.6197,79285.0
2015-09-24 12:30:00,35.61,35.7,35.56,35.56,63886.0,33.6197,33.7046,33.5724,33.5724,63886.0
2015-09-24 13:00:00,35.55,35.71,35.55,35.68,100850.0,33.563,33.7141,33.563,33.6857,100850.0
2015-09-24 13:30:00,35.68,35.84,35.67,35.79,63047.0,33.6857,33.8368,33.6763,33.7896,63047.0
2015-09-24 14:00:00,35.79,35.85,35.74,35.76,112724.0,33.7896,33.8462,33.7424,33.7613,112724.0
2015-09-24 14:30:00,35.76,35.91,35.73,35.83,101632.0,33.7613,33.9029,33.7329,33.8274,101632.0
2015-09-24 15:00:00,35.83,35.85,35.69,35.8,119355.0,33.8274,33.8462,33.6952,33.799,119355.0
2015-09-24 15:30:00,35.8,35.82,35.68,35.74,241169.0,33.799,33.8179,33.6857,33.7424,241169.0
2015-09-25 09:30:00,36.05,36.18,35.97,36.14,52642.0,34.0351,34.1578,33.9595,34.12,52642.0
2015-09-25 10:00:00,36.11,36.12,36.01,36.04,53868.0,34.0917,34.1011,33.9973,34.0256,53868.0
2015-09-25 10:30:00,36.03,36.11,36.02,36.1,54610.0,34.0162,34.0917,34.0067,34.0823,54610.0
2015-09-25 11:00:00,36.1,36.12,36.04,36.08,37970.0,34.0823,34.1011,34.0256,34.0634,37970.0
2015-09-25 11:30:00,36.07,36.08,36.01,36.07,46334.0,34.0539,34.0634,33.9973,34.0539,46334.0
2015-09-25 12:00:00,36.08,36.09,36.05,36.07,43754.0,34.0634,34.0728,34.0351,34.0539,43754.0
2015-09-25 12:30:00,36.08,36.16,36.07,36.15,47783.0,34.0634,34.1389,34.0539,34.1295,47783.0
2015-09-25 13:00:00,36.15,36.22,36.13,36.17,42957.0,34.1295,34.1956,34.1106,34.1484,42957.0
2015-09-25 13:30:00,36.18,36.24,36.15,36.22,45144.0,34.1578,34.2144,34.1295,34.1956,45144.0
2015-09-25 14:00:00,36.22,36.25,36.07,36.07,47675.0,34.1956,34.2239,34.0539,34.0539,47675.0
2015-09-25 14:30:00,36.07,36.08,35.95,35.98,94617.0,34.0539,34.0634,33.9406,33.969,94617.0
2015-09-25 15:00:00,35.99,35.99,35.82,35.92,122235.0,33.9784,33.9784,33.8179,33.9123,122235.0
2015-09-25 15:30:00,35.92,36.03,35.9,35.97,248705.0,33.9123,34.0162,33.8934,33.9595,248705.0
2015-09-28 09:30:00,35.73,35.81,35.6,35.7,80919.0,33.7329,33.8085,33.6102,33.7046,80919.0
2015-09-28 10:00:00,35.69,35.73,35.61,35.7,70055.0,33.6952,33.7329,33.6197,33.7046,70055.0
2015-09-28 10:30:00,35.7,35.79,35.67,35.69,107293.0,33.7046,33.7896,33.6763,33.6952,107293.0
2015-09-28 11:00:00,35.69,35.78,35.63,35.65,98963.0,33.6952,33.7802,33.6385,33.6574,98963.0
2015-09-28 11:30:00,35.66,35.73,35.64,35.7,80339.0,33.6669,33.7329,33.648,33.7046,80339.0
2015-09-28 12:00:00,35.69,35.7,35.63,35.65,103129.0,33.6952,33.7046,33.6385,33.6574,103129.0
2015-09-28 12:30:00,35.65,35.67,35.58,35.63,70642.0,33.6574,33.6763,33.5913,33.6385,70642.0
2015-09-28 13:00:00,35.63,35.68,35.61,35.68,49371.0,33.6385,33.6857,33.6197,33.6857,49371.0
2015-09-28 13:30:00,35.68,35.72,35.61,35.61,65855.0,33.6857,33.7235,33.6197,33.6197,65855.0
2015-09-28 14:00:00,35.62,35.67,35.54,35.55,148325.0,33.6291,33.6763,33.5536,33.563,148325.0
2015-09-28 14:30:00,35.55,35.56,35.43,35.46,158296.0,33.563,33.5724,33.4497,33.478,158296.0
2015-09-28 15:00:00,35.46,35.48,35.4,35.45,94141.0,33.478,33.4969,33.4214,33.4686,94141.0
2015-09-28 15:30:00,35.44,35.56,35.4,35.41,227443.0,33.4592,33.5724,33.4214,33.4308,227443.0
2015-09-29 09:30:00,35.41,35.58,35.41,35.52,91155.0,33.4308,33.5913,33.4308,33.5347,91155.0
2015-09-29 10:00:00,35.53,35.63,35.46,35.6,71420.0,33.5441,33.6385,33.478,33.6102,71420.0
2015-09-29 10:30:00,35.61,35.62,35.46,35.57,54703.0,33.6197,33.6291,33.478,33.5819,54703.0
2015-09-29 11:00:00,35.56,35.6,35.49,35.56,53930.0,33.5724,33.6102,33.5064,33.5724,53930.0
2015-09-29 11:30:00,35.56,35.56,35.44,35.45,66161.0,33.5724,33.5724,33.4592,33.4686,66161.0
2015-09-29 12:00:00,35.45,35.46,35.34,35.44,44975.0,33.4686,33.478,33.3647,33.4592,44975.0
2015-09-29 12:30:00,35.42,35.46,35.39,35.4,39010.0,33.4403,33.478,33.4119,33.4214,39010.0
2015-09-29 13:00:00,35.4,35.51,35.39,35.5,36882.0,33.4214,33.5252,33.4119,33.5158,36882.0
2015-09-29 13:30:00,35.5,35.54,35.49,35.53,33362.0,33.5158,33.5536,33.5064,33.5441,33362.0
2015-09-29 14:00:00,35.52,35.56,35.46,35.55,45282.0,33.5347,33.5724,33.478,33.563,45282.0
2015-09-29 14:30:00,35.54,35.57,35.5,35.54,93059.0,33.5536,33.5819,33.5158,33.5536,93059.0
2015-09-29 15:00:00,35.53,35.62,35.51,35.56,159876.0,33.5441,33.6291,33.5252,33.5724,159876.0
2015-09-29 15:30:00,35.56,35.7,35.56,35.65,231746.0,33.5724,33.7046,33.5724,33.6574,231746.0
2015-09-30 09:30:00,35.98,36.13,35.91,36.05,73940.0,33.969,34.1106,33.9029,34.0351,73940.0
2015-09-30 10:00:00,36.05,36.15,36.02,36.14,40260.0,34.0351,34.1295,34.0067,34.12,40260.0
2015-09-30 10:30:00,36.13,36.22,36.04,36.16,61934.0,34.1106,34.1956,34.0256,34.1389,61934.0
2015-09-30 11:00:00,36.16,36.28,36.15,36.27,70222.0,34.1389,34.2522,34.1295,34.2428,70222.0
2015-09-30 11:30:00,36.27,36.28,36.03,36.05,55322.0,34.2428,34.2522,34.0162,34.0351,55322.0
2015-09-30 12:00:00,36.06,36.07,35.96,36.03,97494.0,34.0445,34.0539,33.9501,34.0162,97494.0
2015-09-30 12:30:00,36.03,36.05,35.93,36.0,50813.0,34.0162,34.0351,33.9218,33.9879,50813.0
2015-09-30 13:00:00,36.0,36.07,36.0,36.03,44908.0,33.9879,34.0539,33.9879,34.0162,44908.0
2015-09-30 13:30:00,36.04,36.1,35.98,36.07,40225.0,34.0256,34.0823,33.969,34.0539,40225.0
2015-09-30 14:00:00,36.08,36.12,36.04,36.08,51653.0,34.0634,34.1011,34.0256,34.0634,51653.0
2015-09-30 14:30:00,36.08,36.1,36.02,36.1,59665.0,34.0634,34.0823,34.0067,34.0823,59665.0
2015-09-30 15:00:00,36.1,36.12,36.04,36.07,71094.0,34.0823,34.1011,34.0256,34.0539,71094.0
2015-09-30 15:30:00,36.07,36.16,36.04,36.12,289969.0,34.0539,34.1389,34.0256,34.1011,289969.0
2015-10-01 09:30:00,36.16,36.28,35.83,35.86,169912.0,34.1389,34.2522,33.8274,33.8557,169912.0
2015-10-01 10:00:00,35.87,35.92,35.79,35.85,107480.0,33.8651,33.9123,33.7896,33.8462,107480.0
2015-10-01 10:30:00,35.86,35.86,35.57,35.58,170128.0,33.8557,33.8557,33.5819,33.5913,170128.0
2015-10-01 11:00:00,35.58,35.58,35.41,35.41,126776.0,33.5913,33.5913,33.4308,33.4308,126776.0
2015-10-01 11:30:00,35.42,35.43,35.18,35.21,161602.0,33.4403,33.4497,33.2137,33.242,161602.0
2015-10-01 12:00:00,35.22,35.23,35.08,35.21,539313.0,33.2515,33.2609,33.1193,33.242,539313.0
2015-10-01 12:30:00,35.21,35.36,35.17,35.32,81507.0,33.242,33.3836,33.2042,33.3459,81507.0
2015-10-01 13:00:00,35.32,35.32,35.15,35.15,75053.0,33.3459,33.3459,33.1854,33.1854,75053.0
2015-10-01 13:30:00,35.16,35.27,35.16,35.25,96703.0,33.1948,33.2987,33.1948,33.2798,96703.0
2015-10-01 14:00:00,35.26,35.35,35.19,35.21,125594.0,33.2892,33.3742,33.2231,33.242,125594.0
2015-10-01 14:30:00,35.21,35.41,35.21,35.39,245292.0,33.242,33.4308,33.242,33.4119,245292.0
2015-10-01 15:00:00,35.39,35.43,35.26,35.28,212906.0,33.4119,33.4497,33.2892,33.3081,212906.0
2015-10-01 15:30:00,35.28,35.36,35.26,35.34,449890.0,33.3081,33.3836,33.2892,33.3647,449890.0
2015-10-02 09:30:00,34.71,34.88,34.4,34.78,609939.0,32.77,32.9305,32.4773,32.836,609939.0
2015-10-02 10:00:00,34.77,34.89,34.69,34.71,567195.0,32.8266,32.9399,32.7511,32.77,567195.0
2015-10-02 10:30:00,34.71,35.03,34.71,35.0,108516.0,32.77,33.0721,32.77,33.0437,108516.0
2015-10-02 11:00:00,35.01,35.09,34.98,35.06,84940.0,33.0532,33.1287,33.0249,33.1004,84940.0
2015-10-02 11:30:00,35.05,35.17,35.05,35.11,74622.0,33.091,33.2042,33.091,33.1476,74622.0
2015-10-02 12:00:00,35.12,35.29,35.11,35.25,47815.0,33.157,33.3175,33.1476,33.2798,47815.0
2015-10-02 12:30:00,35.25,35.38,35.2,35.36,59555.0,33.2798,33.4025,33.2326,33.3836,59555.0
2015-10-02 13:00:00,35.36,35.46,35.34,35.37,55906.0,33.3836,33.478,33.3647,33.3931,55906.0
2015-10-02 13:30:00,35.38,35.44,35.32,35.4,56068.0,33.4025,33.4592,33.3459,33.4214,56068.0
2015-10-02 14:00:00,35.41,35.48,35.37,35.47,55237.0,33.4308,33.4969,33.3931,33.4875,55237.0
2015-10-02 14:30:00,35.47,35.49,35.41,35.42,64982.0,33.4875,33.5064,33.4308,33.4403,64982.0
2015-10-02 15:00:00,35.41,35.6,35.4,35.59,112848.0,33.4308,33.6102,33.4214,33.6008,112848.0
2015-10-02 15:30:00,35.59,35.63,35.53,35.55,469810.0,33.6008,33.6385,33.5441,33.563,469810.0
2015-10-05 09:30:00,35.88,36.33,35.85,36.25,415270.0,33.8746,34.2994,33.8462,34.2239,415270.0
2015-10-05 10:00:00,36.23,36.43,36.21,36.33,170630.0,34.205,34.3938,34.1861,34.2994,170630.0
2015-10-05 10:30:00,36.32,36.37,36.17,36.2,157937.0,34.29,34.3372,34.1484,34.1767,157937.0
2015-10-05 11:00:00,36.2,36.38,36.19,36.37,113952.0,34.1767,34.3466,34.1672,34.3372,113952.0
2015-10-05 11:30:00,36.37,36.4,36.32,36.37,104170.0,34.3372,34.3655,34.29,34.3372,104170.0
2015-10-05 12:00:00,36.36,36.39,36.31,36.37,108268.0,34.3277,34.3561,34.2805,34.3372,108268.0
2015-10-05 12:30:00,36.37,36.39,36.28,36.29,122362.0,34.3372,34.3561,34.2522,34.2616,122362.0
2015-10-05 13:00:00,36.29,36.45,36.25,36.43,105271.0,34.2616,34.4127,34.2239,34.3938,105271.0
2015-10-05 13:30:00,36.42,36.46,36.38,36.45,80006.0,34.3844,34.4221,34.3466,34.4127,80006.0
2015-10-05 14:00:00,36.45,36.51,36.4,36.51,117776.0,34.4127,34.4693,34.3655,34.4693,117776.0
2015-10-05 14:30:00,36.51,36.64,36.51,36.61,131049.0,34.4693,34.5921,34.4693,34.5638,131049.0
2015-10-05 15:00:00,36.6,36.67,36.58,36.65,315211.0,34.5543,34.6204,34.5354,34.6015,315211.0
2015-10-05 15:30:00,36.65,36.74,36.64,36.66,676689.0,34.6015,34.6865,34.5921,34.611,676689.0
2015-10-06 09:30:00,36.6,36.69,36.47,36.67,179093.0,34.5543,34.6393,34.4316,34.6204,179093.0
2015-10-06 10:00:00,36.68,36.91,36.59,36.73,490866.0,34.6298,34.847,34.5449,34.6771,490866.0
2015-10-06 10:30:00,36.73,36.78,36.65,36.68,186309.0,34.6771,34.7243,34.6015,34.6298,186309.0
2015-10-06 11:00:00,36.67,36.76,36.57,36.76,243722.0,34.6204,34.7054,34.526,34.7054,243722.0
2015-10-06 11:30:00,36.77,36.82,36.7,36.78,118576.0,34.7148,34.762,34.6487,34.7243,118576.0
2015-10-06 12:00:00,36.79,36.89,36.73,36.83,243306.0,34.7337,34.8281,34.6771,34.7715,243306.0
2015-10-06 12:30:00,36.83,36.95,36.78,36.91,149049.0,34.7715,34.8848,34.7243,34.847,149049.0
2015-10-06 13:00:00,36.92,36.95,36.8,36.81,117870.0,34.8564,34.8848,34.7431,34.7526,117870.0
2015-10-06 13:30:00,36.82,36.82,36.72,36.74,58189.0,34.762,34.762,34.6676,34.6865,58189.0
2015-10-06 14:00:00,36.73,36.83,36.7,36.82,62089.0,34.6771,34.7715,34.6487,34.762,62089.0
2015-10-06 14:30:00,36.82,36.83,36.73,36.77,122243.0,34.762,34.7715,34.6771,34.7148,122243.0
2015-10-06 15:00:00,36.77,36.81,36.74,36.81,97997.0,34.7148,34.7526,34.6865,34.7526,97997.0
2015-10-06 15:30:00,36.81,36.86,36.72,36.74,404590.0,34.7526,34.7998,34.6676,34.6865,404590.0
2015-10-07 09:30:00,36.94,37.09,36.81,36.9,155483.0,34.8753,35.0169,34.7526,34.8376,155483.0
2015-10-07 10:00:00,36.91,37.1,36.89,37.04,93484.0,34.847,35.0264,34.8281,34.9697,93484.0
2015-10-07 10:30:00,37.03,37.03,36.76,36.79,141213.0,34.9603,34.9603,34.7054,34.7337,141213.0
2015-10-07 11:00:00,36.78,36.79,36.47,36.52,70967.0,34.7243,34.7337,34.4316,34.4788,70967.0
2015-10-07 11:30:00,36.53,36.6,36.48,36.57,94129.0,34.4882,34.5543,34.441,34.526,94129.0
2015-10-07 12:00:00,36.57,36.64,36.46,36.52,85412.0,34.526,34.5921,34.4221,34.4788,85412.0
2015-10-07 12:30:00,36.53,36.57,36.43,36.5,133271.0,34.4882,34.526,34.3938,34.4599,133271.0
2015-10-07 13:00:00,36.51,36.61,36.47,36.55,89160.0,34.4693,34.5638,34.4316,34.5071,89160.0
2015-10-07 13:30:00,36.55,36.7,36.55,36.67,84951.0,34.5071,34.6487,34.5071,34.6204,84951.0
2015-10-07 14:00:00,36.67,36.69,36.56,36.59,99617.0,34.6204,34.6393,34.5166,34.5449,99617.0
2015-10-07 14:30:00,36.59,36.66,36.45,36.5,88320.0,34.5449,34.611,34.4127,34.4599,88320.0
2015-10-07 15:00:00,36.51,36.59,36.48,36.5,120369.0,34.4693,34.5449,34.441,34.4599,120369.0
2015-10-07 15:30:00,36.5,36.58,36.49,36.55,387497.0,34.4599,34.5354,34.4505,34.5071,387497.0
2015-10-08 09:30:00,36.45,36.73,36.45,36.64,99667.0,34.4127,34.6771,34.4127,34.5921,99667.0
2015-10-08 10:00:00,36.65,36.69,36.61,36.64,48924.0,34.6015,34.6393,34.5638,34.5921,48924.0
2015-10-08 10:30:00,36.64,36.65,36.55,36.6,145070.0,34.5921,34.6015,34.5071,34.5543,145070.0
2015-10-08 11:00:00,36.59,36.63,36.55,36.6,127572.0,34.5449,34.5826,34.5071,34.5543,127572.0
2015-10-08 11:30:00,36.61,36.66,36.57,36.6,327542.0,34.5638,34.611,34.526,34.5543,327542.0
2015-10-08 12:00:00,36.6,36.61,36.54,36.55,144448.0,34.5543,34.5638,34.4977,34.5071,144448.0
2015-10-08 12:30:00,36.56,36.66,36.55,36.65,94604.0,34.5166,34.611,34.5071,34.6015,94604.0
2015-10-08 13:00:00,36.65,36.66,36.6,36.62,81898.0,34.6015,34.611,34.5543,34.5732,81898.0
2015-10-08 13:30:00,36.62,36.64,36.59,36.63,184469.0,34.5732,34.5921,34.5449,34.5826,184469.0
2015-10-08 14:00:00,36.63,36.72,36.56,36.59,185063.0,34.5826,34.6676,34.5166,34.5449,185063.0
2015-10-08 14:30:00,36.59,36.66,36.58,36.66,347377.0,34.5449,34.611,34.5354,34.611,347377.0
2015-10-08 15:00:00,36.67,36.77,36.66,36.71,406794.0,34.6204,34.7148,34.611,34.6582,406794.0
2015-10-08 15:30:00,36.72,36.78,36.68,36.77,702779.0,34.6676,34.7243,34.6298,34.7148,702779.0
2015-10-09 09:30:00,36.8,36.86,36.71,36.81,450824.0,34.7431,34.7998,34.6582,34.7526,450824.0
2015-10-09 10:00:00,36.81,36.85,36.7,36.79,402342.0,34.7526,34.7903,34.6487,34.7337,402342.0
2015-10-09 10:30:00,36.79,36.84,36.74,36.77,396362.0,34.7337,34.7809,34.6865,34.7148,396362.0
2015-10-09 11:00:00,36.77,36.8,36.7,36.8,315095.0,34.7148,34.7431,34.6487,34.7431,315095.0
2015-10-09 11:30:00,36.8,36.8,36.62,36.64,79302.0,34.7431,34.7431,34.5732,34.5921,79302.0
2015-10-09 12:00:00,36.65,36.7,36.56,36.57,75858.0,34.6015,34.6487,34.5166,34.526,75858.0
2015-10-09 12:30:00,36.58,36.58,36.5,36.54,67610.0,34.5354,34.5354,34.4599,34.4977,67610.0
2015-10-09 13:00:00,36.55,36.57,36.49,36.55,47061.0,34.5071,34.526,34.4505,34.5071,47061.0
2015-10-09 13:30:00,36.56,36.56,36.46,36.51,88179.0,34.5166,34.5166,34.4221,34.4693,88179.0
2015-10-09 14:00:00,36.51,36.51,36.31,36.37,138253.0,34.4693,34.4693,34.2805,34.3372,138253.0
2015-10-09 14:30:00,36.38,36.38,36.3,36.31,167333.0,34.3466,34.3466,34.2711,34.2805,167333.0
2015-10-09 15:00:00,36.32,36.38,36.25,36.26,273449.0,34.29,34.3466,34.2239,34.2333,273449.0
2015-10-09 15:30:00,36.27,36.41,36.22,36.29,762614.0,34.2428,34.3749,34.1956,34.2616,762614.0
2015-10-12 09:30:00,36.27,36.38,36.1,36.22,120863.0,34.2428,34.3466,34.0823,34.1956,120863.0
2015-10-12 10:00:00,36.22,36.3,36.19,36.21,90742.0,34.1956,34.2711,34.1672,34.1861,90742.0
2015-10-12 10:30:00,36.2,36.26,36.19,36.19,98709.0,34.1767,34.2333,34.1672,34.1672,98709.0
2015-10-12 11:00:00,36.19,36.28,36.0,36.26,2114701.0,34.1672,34.2522,33.9879,34.2333,2114701.0
2015-10-12 11:30:00,36.27,36.29,36.2,36.26,289747.0,34.2428,34.2616,34.1767,34.2333,289747.0
2015-10-12 12:00:00,36.25,36.27,36.22,36.23,124193.0,34.2239,34.2428,34.1956,34.205,124193.0
2015-10-12 12:30:00,36.23,36.28,36.17,36.27,196543.0,34.205,34.2522,34.1484,34.2428,196543.0
2015-10-12 13:00:00,36.27,36.38,36.26,36.37,105862.0,34.2428,34.3466,34.2333,34.3372,105862.0
2015-10-12 13:30:00,36.38,36.43,36.34,36.39,79774.0,34.3466,34.3938,34.3089,34.3561,79774.0
2015-10-12 14:00:00,36.39,36.45,36.38,36.41,77875.0,34.3561,34.4127,34.3466,34.3749,77875.0
2015-10-12 14:30:00,36.4,36.44,36.39,36.43,87513.0,34.3655,34.4033,34.3561,34.3938,87513.0
2015-10-12 15:00:00,36.44,36.46,36.39,36.39,126673.0,34.4033,34.4221,34.3561,34.3561,126673.0
2015-10-12 15:30:00,36.39,36.43,36.3,36.32,436682.0,34.3561,34.3938,34.2711,34.29,436682.0
2015-10-13 09:30:00,36.15,36.39,36.15,36.2,104918.0,34.1295,34.3561,34.1295,34.1767,104918.0
2015-10-13 10:00:00,36.2,36.26,36.18,36.25,150782.0,34.1767,34.2333,34.1578,34.2239,150782.0
2015-10-13 10:30:00,36.24,36.28,36.22,36.23,89329.0,34.2144,34.2522,34.1956,34.205,89329.0
2015-10-13 11:00:00,36.24,36.24,36.15,36.16,120508.0,34.2144,34.2144,34.1295,34.1389,120508.0
2015-10-13 11:30:00,36.17,36.25,36.16,36.25,74157.0,34.1484,34.2239,34.1389,34.2239,74157.0
2015-10-13 12:00:00,36.24,36.26,36.16,36.21,54992.0,34.2144,34.2333,34.1389,34.1861,54992.0
2015-10-13 12:30:00,36.2,36.21,36.13,36.14,71069.0,34.1767,34.1861,34.1106,34.12,71069.0
2015-10-13 13:00:00,36.14,36.15,36.09,36.11,67528.0,34.12,34.1295,34.0728,34.0917,67528.0
2015-10-13 13:30:00,36.1,36.15,36.0,36.1,1839707.0,34.0823,34.1295,33.9879,34.0823,1839707.0
2015-10-13 14:00:00,36.1,36.2,36.07,36.14,156441.0,34.0823,34.1767,34.0539,34.12,156441.0
2015-10-13 14:30:00,36.13,36.2,36.13,36.19,85295.0,34.1106,34.1767,34.1106,34.1672,85295.0
2015-10-13 15:00:00,36.18,36.19,36.06,36.08,87680.0,34.1578,34.1672,34.0445,34.0634,87680.0
2015-10-13 15:30:00,36.07,36.1,36.01,36.02,308047.0,34.0539,34.0823,33.9973,34.0067,308047.0
2015-10-14 09:30:00,36.07,36.13,35.78,36.05,76148.0,34.0539,34.1106,33.7802,34.0351,76148.0
2015-10-14 10:00:00,36.04,36.05,35.97,36.01,51833.0,34.0256,34.0351,33.9595,33.9973,51833.0
2015-10-14 10:30:00,36.01,36.05,35.91,35.94,112382.0,33.9973,34.0351,33.9029,33.9312,112382.0
2015-10-14 11:00:00,35.94,36.02,35.88,35.94,74792.0,33.9312,34.0067,33.8746,33.9312,74792.0
2015-10-14 11:30:00,35.94,35.96,35.87,35.89,56369.0,33.9312,33.9501,33.8651,33.884,56369.0
2015-10-14 12:00:00,35.9,35.9,35.77,35.79,46350.0,33.8934,33.8934,33.7707,33.7896,46350.0
2015-10-14 12:30:00,35.79,35.87,35.78,35.78,70021.0,33.7896,33.8651,33.7802,33.7802,70021.0
2015-10-14 13:00:00,35.78,35.82,35.74,35.77,50782.0,33.7802,33.8179,33.7424,33.7707,50782.0
2015-10-14 13:30:00,35.77,35.83,35.75,35.79,50099.0,33.7707,33.8274,33.7518,33.7896,50099.0
2015-10-14 14:00:00,35.8,35.83,35.64,35.64,60518.0,33.799,33.8274,33.648,33.648,60518.0
2015-10-14 14:30:00,35.64,35.69,35.63,35.66,49070.0,33.648,33.6952,33.6385,33.6669,49070.0
2015-10-14 15:00:00,35.67,35.74,35.66,35.69,79012.0,33.6763,33.7424,33.6669,33.6952,79012.0
2015-10-14 15:30:00,35.69,35.74,35.55,35.63,290416.0,33.6952,33.7424,33.563,33.6385,290416.0
2015-10-15 09:30:00,35.77,36.12,35.64,35.66,69758.0,33.7707,34.1011,33.648,33.6669,69758.0
2015-10-15 10:00:00,35.66,35.8,35.62,35.75,63985.0,33.6669,33.799,33.6291,33.7518,63985.0
2015-10-15 10:30:00,35.75,35.8,35.7,35.78,51628.0,33.7518,33.799,33.7046,33.7802,51628.0
2015-10-15 11:00:00,35.77,35.78,35.64,35.72,137934.0,33.7707,33.7802,33.648,33.7235,137934.0
2015-10-15 11:30:00,35.72,35.72,35.49,35.53,96412.0,33.7235,33.7235,33.5064,33.5441,96412.0
2015-10-15 12:00:00,35.52,35.71,35.52,35.7,58763.0,33.5347,33.7141,33.5347,33.7046,58763.0
2015-10-15 12:30:00,35.7,35.7,35.61,35.7,137813.0,33.7046,33.7046,33.6197,33.7046,137813.0
2015-10-15 13:00:00,35.7,35.75,35.67,35.73,113074.0,33.7046,33.7518,33.6763,33.7329,113074.0
2015-10-15 13:30:00,35.74,35.84,35.73,35.82,61348.0,33.7424,33.8368,33.7329,33.8179,61348.0
2015-10-15 14:00:00,35.81,35.84,35.77,35.82,38553.0,33.8085,33.8368,33.7707,33.8179,38553.0
2015-10-15 14:30:00,35.83,35.94,35.82,35.89,64374.0,33.8274,33.9312,33.8179,33.884,64374.0
2015-10-15 15:00:00,35.89,35.97,35.89,35.93,91609.0,33.884,33.9595,33.884,33.9218,91609.0
2015-10-15 15:30:00,35.92,36.0,35.88,35.99,207125.0,33.9123,33.9879,33.8746,33.9784,207125.0
2015-10-16 09:30:00,36.07,36.28,36.04,36.04,218290.0,34.0539,34.2522,34.0256,34.0256,218290.0
2015-10-16 10:00:00,36.04,36.1,36.0,36.02,75944.0,34.0256,34.0823,33.9879,34.0067,75944.0
2015-10-16 10:30:00,36.02,36.04,35.98,36.0,41968.0,34.0067,34.0256,33.969,33.9879,41968.0
2015-10-16 11:00:00,36.01,36.08,36.0,36.06,57771.0,33.9973,34.0634,33.9879,34.0445,57771.0
2015-10-16 11:30:00,36.07,36.11,36.04,36.11,47272.0,34.0539,34.0917,34.0256,34.0917,47272.0
2015-10-16 12:00:00,36.12,36.12,36.01,36.04,48938.0,34.1011,34.1011,33.9973,34.0256,48938.0
2015-10-16 12:30:00,36.03,36.07,36.02,36.07,34162.0,34.0162,34.0539,34.0067,34.0539,34162.0
2015-10-16 13:00:00,36.06,36.08,36.02,36.03,56463.0,34.0445,34.0634,34.0067,34.0162,56463.0
2015-10-16 13:30:00,36.02,36.09,36.01,36.01,62766.0,34.0067,34.0728,33.9973,33.9973,62766.0
2015-10-16 14:00:00,36.01,36.06,35.99,36.03,64417.0,33.9973,34.0445,33.9784,34.0162,64417.0
2015-10-16 14:30:00,36.03,36.16,36.03,36.15,121648.0,34.0162,34.1389,34.0162,34.1295,121648.0
2015-10-16 15:00:00,36.15,36.22,36.15,36.19,175816.0,34.1295,34.1956,34.1295,34.1672,175816.0
2015-10-16 15:30:00,36.19,36.24,36.16,36.19,287587.0,34.1672,34.2144,34.1389,34.1672,287587.0
2015-10-19 09:30:00,36.07,36.28,36.02,36.24,48027.0,34.0539,34.2522,34.0067,34.2144,48027.0
2015-10-19 10:00:00,36.23,36.25,36.18,36.21,102037.0,34.205,34.2239,34.1578,34.1861,102037.0
2015-10-19 10:30:00,36.21,36.26,36.2,36.24,53540.0,34.1861,34.2333,34.1767,34.2144,53540.0
2015-10-19 11:00:00,36.24,36.24,36.16,36.16,92219.0,34.2144,34.2144,34.1389,34.1389,92219.0
2015-10-19 11:30:00,36.17,36.18,36.12,36.12,68392.0,34.1484,34.1578,34.1011,34.1011,68392.0
2015-10-19 12:00:00,36.12,36.12,36.05,36.07,97335.0,34.1011,34.1011,34.0351,34.0539,97335.0
2015-10-19 12:30:00,36.08,36.15,36.07,36.11,51301.0,34.0634,34.1295,34.0539,34.0917,51301.0
2015-10-19 13:00:00,36.11,36.15,36.07,36.1,54457.0,34.0917,34.1295,34.0539,34.0823,54457.0
2015-10-19 13:30:00,36.1,36.11,36.03,36.04,126474.0,34.0823,34.0917,34.0162,34.0256,126474.0
2015-10-19 14:00:00,36.04,36.04,35.98,36.0,78562.0,34.0256,34.0256,33.969,33.9879,78562.0
2015-10-19 14:30:00,36.0,36.06,36.0,36.05,67304.0,33.9879,34.0445,33.9879,34.0351,67304.0
2015-10-19 15:00:00,36.05,36.13,36.0,36.09,155189.0,34.0351,34.1106,33.9879,34.0728,155189.0
2015-10-19 15:30:00,36.1,36.14,36.05,36.13,212194.0,34.0823,34.12,34.0351,34.1106,212194.0
2015-10-20 09:30:00,36.07,36.23,35.87,36.18,93676.0,34.0539,34.205,33.8651,34.1578,93676.0
2015-10-20 10:00:00,36.18,36.26,36.16,36.25,57556.0,34.1578,34.2333,34.1389,34.2239,57556.0
2015-10-20 10:30:00,36.25,36.37,36.19,36.31,228689.0,34.2239,34.3372,34.1672,34.2805,228689.0
2015-10-20 11:00:00,36.31,36.36,36.26,36.35,56259.0,34.2805,34.3277,34.2333,34.3183,56259.0
2015-10-20 11:30:00,36.36,36.39,36.33,36.37,55481.0,34.3277,34.3561,34.2994,34.3372,55481.0
2015-10-20 12:00:00,36.37,36.46,36.35,36.45,48379.0,34.3372,34.4221,34.3183,34.4127,48379.0
2015-10-20 12:30:00,36.46,36.54,36.44,36.48,70653.0,34.4221,34.4977,34.4033,34.441,70653.0
2015-10-20 13:00:00,36.49,36.5,36.43,36.44,62856.0,34.4505,34.4599,34.3938,34.4033,62856.0
2015-10-20 13:30:00,36.45,36.51,36.42,36.48,57150.0,34.4127,34.4693,34.3844,34.441,57150.0
2015-10-20 14:00:00,36.48,36.5,36.45,36.48,71166.0,34.441,34.4599,34.4127,34.441,71166.0
2015-10-20 14:30:00,36.48,36.49,36.44,36.44,74786.0,34.441,34.4505,34.4033,34.4033,74786.0
2015-10-20 15:00:00,36.44,36.51,36.44,36.51,86364.0,34.4033,34.4693,34.4033,34.4693,86364.0
2015-10-20 15:30:00,36.5,36.5,36.42,36.44,166499.0,34.4599,34.4599,34.3844,34.4033,166499.0
2015-10-21 09:30:00,36.52,36.65,36.43,36.45,53608.0,34.4788,34.6015,34.3938,34.4127,53608.0
2015-10-21 10:00:00,36.46,36.58,36.46,36.52,64856.0,34.4221,34.5354,34.4221,34.4788,64856.0
2015-10-21 10:30:00,36.52,36.52,36.46,36.49,71201.0,34.4788,34.4788,34.4221,34.4505,71201.0
2015-10-21 11:00:00,36.5,36.57,36.46,36.55,72701.0,34.4599,34.526,34.4221,34.5071,72701.0
2015-10-21 11:30:00,36.55,36.6,36.51,36.58,59270.0,34.5071,34.5543,34.4693,34.5354,59270.0
2015-10-21 12:00:00,36.58,36.6,36.55,36.57,36623.0,34.5354,34.5543,34.5071,34.526,36623.0
2015-10-21 12:30:00,36.56,36.58,36.5,36.55,29869.0,34.5166,34.5354,34.4599,34.5071,29869.0
2015-10-21 13:00:00,36.54,36.54,36.39,36.4,41127.0,34.4977,34.4977,34.3561,34.3655,41127.0
2015-10-21 13:30:00,36.39,36.43,36.34,36.38,38005.0,34.3561,34.3938,34.3089,34.3466,38005.0
2015-10-21 14:00:00,36.38,36.4,36.35,36.37,28269.0,34.3466,34.3655,34.3183,34.3372,28269.0
2015-10-21 14:30:00,36.38,36.49,36.36,36.48,45951.0,34.3466,34.4505,34.3277,34.441,45951.0
2015-10-21 15:00:00,36.49,36.5,36.37,36.37,59844.0,34.4505,34.4599,34.3372,34.3372,59844.0
2015-10-21 15:30:00,36.36,36.37,36.22,36.25,120364.0,34.3277,34.3372,34.1956,34.2239,120364.0
2015-10-22 09:30:00,36.41,36.71,36.41,36.59,109360.0,34.3749,34.6582,34.3749,34.5449,109360.0
2015-10-22 10:00:00,36.58,36.6,36.47,36.48,173261.0,34.5354,34.5543,34.4316,34.441,173261.0
2015-10-22 10:30:00,36.48,36.54,36.47,36.5,232758.0,34.441,34.4977,34.4316,34.4599,232758.0
2015-10-22 11:00:00,36.49,36.51,36.47,36.49,75632.0,34.4505,34.4693,34.4316,34.4505,75632.0
2015-10-22 11:30:00,36.49,36.54,36.45,36.48,173605.0,34.4505,34.4977,34.4127,34.441,173605.0
2015-10-22 12:00:00,36.48,36.53,36.48,36.49,116192.0,34.441,34.4882,34.441,34.4505,116192.0
2015-10-22 12:30:00,36.5,36.54,36.47,36.54,63031.0,34.4599,34.4977,34.4316,34.4977,63031.0
2015-10-22 13:00:00,36.54,36.62,36.53,36.59,49111.0,34.4977,34.5732,34.4882,34.5449,49111.0
2015-10-22 13:30:00,36.59,36.62,36.55,36.56,54913.0,34.5449,34.5732,34.5071,34.5166,54913.0
2015-10-22 14:00:00,36.55,36.56,36.45,36.47,54444.0,34.5071,34.5166,34.4127,34.4316,54444.0
2015-10-22 14:30:00,36.46,36.6,36.46,36.6,58007.0,34.4221,34.5543,34.4221,34.5543,58007.0
2015-10-22 15:00:00,36.6,36.61,36.53,36.61,82722.0,34.5543,34.5638,34.4882,34.5638,82722.0
2015-10-22 15:30:00,36.61,36.62,36.5,36.58,174259.0,34.5638,34.5732,34.4599,34.5354,174259.0
2015-10-23 09:30:00,36.78,36.87,36.62,36.83,62724.0,34.7243,34.8092,34.5732,34.7715,62724.0
2015-10-23 10:00:00,36.83,36.84,36.67,36.69,171553.0,34.7715,34.7809,34.6204,34.6393,171553.0
2015-10-23 10:30:00,36.69,36.73,36.67,36.68,105533.0,34.6393,34.6771,34.6204,34.6298,105533.0
2015-10-23 11:00:00,36.69,36.75,36.58,36.59,70553.0,34.6393,34.6959,34.5354,34.5449,70553.0
2015-10-23 11:30:00,36.59,36.69,36.54,36.66,41958.0,34.5449,34.6393,34.4977,34.611,41958.0
2015-10-23 12:00:00,36.66,36.66,36.57,36.64,40262.0,34.611,34.611,34.526,34.5921,40262.0
2015-10-23 12:30:00,36.65,36.66,36.56,36.58,42056.0,34.6015,34.611,34.5166,34.5354,42056.0
2015-10-23 13:00:00,36.58,36.59,36.53,36.55,52776.0,34.5354,34.5449,34.4882,34.5071,52776.0
2015-10-23 13:30:00,36.55,36.61,36.54,36.6,37487.0,34.5071,34.5638,34.4977,34.5543,37487.0
2015-10-23 14:00:00,36.6,36.68,36.59,36.64,66261.0,34.5543,34.6298,34.5449,34.5921,66261.0
2015-10-23 14:30:00,36.64,36.74,36.63,36.69,138253.0,34.5921,34.6865,34.5826,34.6393,138253.0
2015-10-23 15:00:00,36.7,36.71,36.66,36.69,61988.0,34.6487,34.6582,34.611,34.6393,61988.0
2015-10-23 15:30:00,36.69,36.74,36.68,36.7,184404.0,34.6393,34.6865,34.6298,34.6487,184404.0
2015-10-26 09:30:00,36.68,36.79,36.6,36.7,59056.0,34.6298,34.7337,34.5543,34.6487,59056.0
2015-10-26 10:00:00,36.7,36.73,36.65,36.7,47342.0,34.6487,34.6771,34.6015,34.6487,47342.0
2015-10-26 10:30:00,36.7,36.72,36.56,36.62,48901.0,34.6487,34.6676,34.5166,34.5732,48901.0
2015-10-26 11:00:00,36.62,36.67,36.61,36.65,39087.0,34.5732,34.6204,34.5638,34.6015,39087.0
2015-10-26 11:30:00,36.66,36.72,36.66,36.68,36418.0,34.611,34.6676,34.611,34.6298,36418.0
2015-10-26 12:00:00,36.69,36.75,36.68,36.74,31142.0,34.6393,34.6959,34.6298,34.6865,31142.0
2015-10-26 12:30:00,36.74,36.82,36.73,36.78,66575.0,34.6865,34.762,34.6771,34.7243,66575.0
2015-10-26 13:00:00,36.78,36.79,36.72,36.75,30078.0,34.7243,34.7337,34.6676,34.6959,30078.0
2015-10-26 13:30:00,36.75,36.78,36.73,36.73,34976.0,34.6959,34.7243,34.6771,34.6771,34976.0
2015-10-26 14:00:00,36.73,36.79,36.65,36.65,61170.0,34.6771,34.7337,34.6015,34.6015,61170.0
2015-10-26 14:30:00,36.65,36.67,36.6,36.65,70938.0,34.6015,34.6204,34.5543,34.6015,70938.0
2015-10-26 15:00:00,36.66,36.7,36.65,36.66,57811.0,34.611,34.6487,34.6015,34.611,57811.0
2015-10-26 15:30:00,36.66,36.68,36.6,36.63,135273.0,34.611,34.6298,34.5543,34.5826,135273.0
2015-10-27 09:30:00,36.39,36.45,36.19,36.36,78349.0,34.3561,34.4127,34.1672,34.3277,78349.0
2015-10-27 10:00:00,36.37,36.39,36.15,36.17,78971.0,34.3372,34.3561,34.1295,34.1484,78971.0
2015-10-27 10:30:00,36.17,36.3,36.17,36.29,62974.0,34.1484,34.2711,34.1484,34.2616,62974.0
2015-10-27 11:00:00,36.29,36.32,36.24,36.25,55202.0,34.2616,34.29,34.2144,34.2239,55202.0
2015-10-27 11:30:00,36.24,36.3,36.19,36.22,61213.0,34.2144,34.2711,34.1672,34.1956,61213.0
2015-10-27 12:00:00,36.23,36.3,36.18,36.3,65510.0,34.205,34.2711,34.1578,34.2711,65510.0
2015-10-27 12:30:00,36.29,36.32,36.16,36.16,52162.0,34.2616,34.29,34.1389,34.1389,52162.0
2015-10-27 13:00:00,36.15,36.15,36.08,36.12,41725.0,34.1295,34.1295,34.0634,34.1011,41725.0
2015-10-27 13:30:00,36.13,36.19,36.07,36.15,53287.0,34.1106,34.1672,34.0539,34.1295,53287.0
2015-10-27 14:00:00,36.14,36.17,36.05,36.08,46120.0,34.12,34.1484,34.0351,34.0634,46120.0
2015-10-27 14:30:00,36.07,36.11,36.05,36.05,46214.0,34.0539,34.0917,34.0351,34.0351,46214.0
2015-10-27 15:00:00,36.05,36.1,36.04,36.08,74688.0,34.0351,34.0823,34.0256,34.0634,74688.0
2015-10-27 15:30:00,36.08,36.13,36.03,36.11,174528.0,34.0634,34.1106,34.0162,34.0917,174528.0
2015-10-28 09:30:00,36.23,36.48,36.2,36.48,60197.0,34.205,34.441,34.1767,34.441,60197.0
2015-10-28 10:00:00,36.47,36.52,36.44,36.45,62077.0,34.4316,34.4788,34.4033,34.4127,62077.0
2015-10-28 10:30:00,36.46,36.54,36.46,36.5,100348.0,34.4221,34.4977,34.4221,34.4599,100348.0
2015-10-28 11:00:00,36.51,36.53,36.47,36.52,67520.0,34.4693,34.4882,34.4316,34.4788,67520.0
2015-10-28 11:30:00,36.52,36.55,36.48,36.54,63831.0,34.4788,34.5071,34.441,34.4977,63831.0
2015-10-28 12:00:00,36.54,36.61,36.51,36.59,33525.0,34.4977,34.5638,34.4693,34.5449,33525.0
2015-10-28 12:30:00,36.59,36.62,36.51,36.6,54032.0,34.5449,34.5732,34.4693,34.5543,54032.0
2015-10-28 13:00:00,36.6,36.66,36.53,36.53,38401.0,34.5543,34.611,34.4882,34.4882,38401.0
2015-10-28 13:30:00,36.53,36.67,36.51,36.65,51729.0,34.4882,34.6204,34.4693,34.6015,51729.0
2015-10-28 14:00:00,36.64,36.64,36.4,36.54,78080.0,34.5921,34.5921,34.3655,34.4977,78080.0
2015-10-28 14:30:00,36.54,36.65,36.45,36.61,71682.0,34.4977,34.6015,34.4127,34.5638,71682.0
2015-10-28 15:00:00,36.61,36.74,36.59,36.73,71601.0,34.5638,34.6865,34.5449,34.6771,71601.0
2015-10-28 15:30:00,36.73,36.84,36.7,36.83,163980.0,34.6771,34.7809,34.6487,34.7715,163980.0
2015-10-29 09:30:00,36.7,36.95,36.7,36.76,120668.0,34.6487,34.8848,34.6487,34.7054,120668.0
2015-10-29 10:00:00,36.74,36.87,36.63,36.63,80137.0,34.6865,34.8092,34.5826,34.5826,80137.0
2015-10-29 10:30:00,36.63,36.67,36.54,36.6,70631.0,34.5826,34.6204,34.4977,34.5543,70631.0
2015-10-29 11:00:00,36.6,36.6,36.52,36.57,61301.0,34.5543,34.5543,34.4788,34.526,61301.0
2015-10-29 11:30:00,36.58,36.64,36.55,36.64,42337.0,34.5354,34.5921,34.5071,34.5921,42337.0
2015-10-29 12:00:00,36.64,36.68,36.56,36.67,49159.0,34.5921,34.6298,34.5166,34.6204,49159.0
2015-10-29 12:30:00,36.68,36.71,36.63,36.65,36369.0,34.6298,34.6582,34.5826,34.6015,36369.0
2015-10-29 13:00:00,36.65,36.77,36.64,36.75,32152.0,34.6015,34.7148,34.5921,34.6959,32152.0
2015-10-29 13:30:00,36.75,36.75,36.68,36.72,31087.0,34.6959,34.6959,34.6298,34.6676,31087.0
2015-10-29 14:00:00,36.73,36.76,36.66,36.72,52897.0,34.6771,34.7054,34.611,34.6676,52897.0
2015-10-29 14:30:00,36.72,36.81,36.72,36.78,59782.0,34.6676,34.7526,34.6676,34.7243,59782.0
2015-10-29 15:00:00,36.77,36.86,36.77,36.84,65930.0,34.7148,34.7998,34.7148,34.7809,65930.0
2015-10-29 15:30:00,36.85,36.93,36.8,36.81,144317.0,34.7903,34.8659,34.7431,34.7526,144317.0
2015-10-30 09:30:00,36.86,36.96,36.71,36.71,59802.0,34.7998,34.8942,34.6582,34.6582,59802.0
2015-10-30 10:00:00,36.71,36.75,36.65,36.68,61705.0,34.6582,34.6959,34.6015,34.6298,61705.0
2015-10-30 10:30:00,36.68,36.76,36.64,36.76,65991.0,34.6298,34.7054,34.5921,34.7054,65991.0
2015-10-30 11:00:00,36.76,36.8,36.72,36.75,35183.0,34.7054,34.7431,34.6676,34.6959,35183.0
2015-10-30 11:30:00,36.74,36.79,36.73,36.77,46990.0,34.6865,34.7337,34.6771,34.7148,46990.0
2015-10-30 12:00:00,36.76,36.87,36.76,36.83,62124.0,34.7054,34.8092,34.7054,34.7715,62124.0
2015-10-30 12:30:00,36.83,37.0,36.82,36.98,77809.0,34.7715,34.932,34.762,34.9131,77809.0
2015-10-30 13:00:00,36.99,36.99,36.91,36.91,59654.0,34.9225,34.9225,34.847,34.847,59654.0
2015-10-30 13:30:00,36.91,36.91,36.74,36.76,89985.0,34.847,34.847,34.6865,34.7054,89985.0
2015-10-30 14:00:00,36.76,36.78,36.63,36.64,64166.0,34.7054,34.7243,34.5826,34.5921,64166.0
2015-10-30 14:30:00,36.63,36.67,36.55,36.55,63869.0,34.5826,34.6204,34.5071,34.5071,63869.0
2015-10-30 15:00:00,36.54,36.58,36.46,36.47,99796.0,34.4977,34.5354,34.4221,34.4316,99796.0
2015-10-30 15:30:00,36.47,36.58,36.45,36.47,235193.0,34.4316,34.5354,34.4127,34.4316,235193.0
2015-11-02 09:30:00,36.01,37.24,35.82,36.91,236313.0,33.9973,35.1585,33.8179,34.847,236313.0
2015-11-02 10:00:00,36.91,36.91,36.55,36.85,94935.0,34.847,34.847,34.5071,34.7903,94935.0
2015-11-02 10:30:00,36.84,37.06,36.83,37.0,106487.0,34.7809,34.9886,34.7715,34.932,106487.0
2015-11-02 11:00:00,37.02,37.15,36.92,37.06,92980.0,34.9508,35.0736,34.8564,34.9886,92980.0
2015-11-02 11:30:00,37.07,37.25,36.97,37.2,149311.0,34.998,35.168,34.9036,35.1208,149311.0
2015-11-02 12:00:00,37.2,37.2,37.05,37.15,86223.0,35.1208,35.1208,34.9792,35.0736,86223.0
2015-11-02 12:30:00,37.15,37.33,37.13,37.31,104825.0,35.0736,35.2435,35.0547,35.2246,104825.0
2015-11-02 13:00:00,37.31,37.53,37.27,37.4,110418.0,35.2246,35.4323,35.1869,35.3096,110418.0
2015-11-02 13:30:00,37.4,37.51,37.29,37.49,112659.0,35.3096,35.4135,35.2058,35.3946,112659.0
2015-11-02 14:00:00,37.49,37.53,37.42,37.47,81737.0,35.3946,35.4323,35.3285,35.3757,81737.0
2015-11-02 14:30:00,37.47,37.62,37.41,37.61,136326.0,35.3757,35.5173,35.319,35.5079,136326.0
2015-11-02 15:00:00,37.61,37.65,37.52,37.64,101107.0,35.5079,35.5456,35.4229,35.5362,101107.0
2015-11-02 15:30:00,37.65,37.67,37.52,37.56,253156.0,35.5456,35.5645,35.4229,35.4607,253156.0
2015-11-03 09:30:00,37.47,37.75,37.41,37.49,87705.0,35.3757,35.64,35.319,35.3946,87705.0
2015-11-03 10:00:00,37.49,37.73,37.48,37.54,73368.0,35.3946,35.6212,35.3851,35.4418,73368.0
2015-11-03 10:30:00,37.54,37.66,37.47,37.5,73119.0,35.4418,35.5551,35.3757,35.404,73119.0
2015-11-03 11:00:00,37.49,37.51,37.36,37.37,48961.0,35.3946,35.4135,35.2718,35.2813,48961.0
2015-11-03 11:30:00,37.37,37.53,37.31,37.51,72972.0,35.2813,35.4323,35.2246,35.4135,72972.0
2015-11-03 12:00:00,37.5,37.52,37.39,37.44,25173.0,35.404,35.4229,35.3002,35.3474,25173.0
2015-11-03 12:30:00,37.44,37.44,37.33,37.39,22556.0,35.3474,35.3474,35.2435,35.3002,22556.0
2015-11-03 13:00:00,37.38,37.39,37.2,37.23,163736.0,35.2907,35.3002,35.1208,35.1491,163736.0
2015-11-03 13:30:00,37.23,37.42,37.21,37.29,129407.0,35.1491,35.3285,35.1302,35.2058,129407.0
2015-11-03 14:00:00,37.29,37.32,37.28,37.31,116961.0,35.2058,35.2341,35.1963,35.2246,116961.0
2015-11-03 14:30:00,37.31,37.34,37.28,37.3,58088.0,35.2246,35.253,35.1963,35.2152,58088.0
2015-11-03 15:00:00,37.3,37.31,37.26,37.28,57238.0,35.2152,35.2246,35.1774,35.1963,57238.0
2015-11-03 15:30:00,37.28,37.3,37.25,37.26,144671.0,35.1963,35.2152,35.168,35.1774,144671.0
2015-11-04 09:30:00,37.27,37.45,37.25,37.4,147771.0,35.1869,35.3568,35.168,35.3096,147771.0
2015-11-04 10:00:00,37.41,37.43,37.29,37.29,93522.0,35.319,35.3379,35.2058,35.2058,93522.0
2015-11-04 10:30:00,37.29,37.32,37.22,37.27,51858.0,35.2058,35.2341,35.1397,35.1869,51858.0
2015-11-04 11:00:00,37.26,37.3,37.19,37.22,68099.0,35.1774,35.2152,35.1113,35.1397,68099.0
2015-11-04 11:30:00,37.22,37.26,37.16,37.19,35510.0,35.1397,35.1774,35.083,35.1113,35510.0
2015-11-04 12:00:00,37.2,37.28,37.17,37.21,38530.0,35.1208,35.1963,35.0925,35.1302,38530.0
2015-11-04 12:30:00,37.21,37.21,37.1,37.13,35242.0,35.1302,35.1302,35.0264,35.0547,35242.0
2015-11-04 13:00:00,37.13,37.15,37.05,37.11,34328.0,35.0547,35.0736,34.9792,35.0358,34328.0
2015-11-04 13:30:00,37.12,37.12,37.0,37.03,66695.0,35.0453,35.0453,34.932,34.9603,66695.0
2015-11-04 14:00:00,37.03,37.09,36.98,36.98,40054.0,34.9603,35.0169,34.9131,34.9131,40054.0
2015-11-04 14:30:00,36.99,37.07,36.97,36.99,60443.0,34.9225,34.998,34.9036,34.9225,60443.0
2015-11-04 15:00:00,36.99,37.08,36.96,37.05,58611.0,34.9225,35.0075,34.8942,34.9792,58611.0
2015-11-04 15:30:00,37.04,37.06,36.99,37.03,167686.0,34.9697,34.9886,34.9225,34.9603,167686.0
2015-11-05 09:30:00,37.04,37.19,36.9,37.1,154560.0,34.9697,35.1113,34.8376,35.0264,154560.0
2015-11-05 10:00:00,37.09,37.15,36.99,37.02,81123.0,35.0169,35.0736,34.9225,34.9508,81123.0
2015-11-05 10:30:00,37.0,37.05,36.96,37.05,150427.0,34.932,34.9792,34.8942,34.9792,150427.0
2015-11-05 11:00:00,37.05,37.21,37.03,37.11,227518.0,34.9792,35.1302,34.9603,35.0358,227518.0
2015-11-05 11:30:00,37.12,37.17,37.08,37.1,106363.0,35.0453,35.0925,35.0075,35.0264,106363.0
2015-11-05 12:00:00,37.11,37.24,37.09,37.24,107886.0,35.0358,35.1585,35.0169,35.1585,107886.0
2015-11-05 12:30:00,37.24,37.31,37.2,37.31,44154.0,35.1585,35.2246,35.1208,35.2246,44154.0
2015-11-05 13:00:00,37.32,37.32,37.17,37.21,63104.0,35.2341,35.2341,35.0925,35.1302,63104.0
2015-11-05 13:30:00,37.21,37.29,37.2,37.25,32820.0,35.1302,35.2058,35.1208,35.168,32820.0
2015-11-05 14:00:00,37.26,37.28,37.15,37.18,35006.0,35.1774,35.1963,35.0736,35.1019,35006.0
2015-11-05 14:30:00,37.18,37.25,37.15,37.21,40109.0,35.1019,35.168,35.0736,35.1302,40109.0
2015-11-05 15:00:00,37.21,37.3,37.17,37.3,41292.0,35.1302,35.2152,35.0925,35.2152,41292.0
2015-11-05 15:30:00,37.29,37.3,37.23,37.24,90815.0,35.2058,35.2152,35.1491,35.1585,90815.0
2015-11-06 09:30:00,37.39,37.67,37.21,37.38,103714.0,35.3002,35.5645,35.1302,35.2907,103714.0
2015-11-06 10:00:00,37.38,37.43,37.24,37.36,80668.0,35.2907,35.3379,35.1585,35.2718,80668.0
2015-11-06 10:30:00,37.36,37.57,37.35,37.52,60419.0,35.2718,35.4701,35.2624,35.4229,60419.0
2015-11-06 11:00:00,37.53,37.56,37.45,37.54,64944.0,35.4323,35.4607,35.3568,35.4418,64944.0
2015-11-06 11:30:00,37.54,37.6,37.5,37.53,46956.0,35.4418,35.4984,35.404,35.4323,46956.0
2015-11-06 12:00:00,37.53,37.63,37.47,37.56,71170.0,35.4323,35.5267,35.3757,35.4607,71170.0
2015-11-06 12:30:00,37.54,37.6,37.5,37.58,57443.0,35.4418,35.4984,35.404,35.4795,57443.0
2015-11-06 13:00:00,37.57,37.68,37.55,37.66,42875.0,35.4701,35.574,35.4512,35.5551,42875.0
2015-11-06 13:30:00,37.65,37.77,37.65,37.73,53020.0,35.5456,35.6589,35.5456,35.6212,53020.0
2015-11-06 14:00:00,37.73,37.81,37.72,37.78,63598.0,35.6212,35.6967,35.6117,35.6684,63598.0
2015-11-06 14:30:00,37.78,37.81,37.75,37.79,76794.0,35.6684,35.6967,35.64,35.6778,76794.0
2015-11-06 15:00:00,37.79,37.8,37.73,37.74,71787.0,35.6778,35.6872,35.6212,35.6306,71787.0
2015-11-06 15:30:00,37.75,37.81,37.74,37.8,157203.0,35.64,35.6967,35.6306,35.6872,157203.0
2015-11-09 09:30:00,37.8,37.89,37.67,37.7,61657.0,35.6872,35.7722,35.5645,35.5928,61657.0
2015-11-09 10:00:00,37.7,37.77,37.67,37.69,75596.0,35.5928,35.6589,35.5645,35.5834,75596.0
2015-11-09 10:30:00,37.68,37.71,37.62,37.69,31294.0,35.574,35.6023,35.5173,35.5834,31294.0
2015-11-09 11:00:00,37.68,37.68,37.53,37.55,34354.0,35.574,35.574,35.4323,35.4512,34354.0
2015-11-09 11:30:00,37.55,37.58,37.51,37.53,33368.0,35.4512,35.4795,35.4135,35.4323,33368.0
2015-11-09 12:00:00,37.53,37.58,37.47,37.56,56737.0,35.4323,35.4795,35.3757,35.4607,56737.0
2015-11-09 12:30:00,37.55,37.67,37.53,37.66,49530.0,35.4512,35.5645,35.4323,35.5551,49530.0
2015-11-09 13:00:00,37.67,37.68,37.54,37.64,60052.0,35.5645,35.574,35.4418,35.5362,60052.0
2015-11-09 13:30:00,37.64,37.69,37.6,37.63,58340.0,35.5362,35.5834,35.4984,35.5267,58340.0
2015-11-09 14:00:00,37.63,37.67,37.58,37.66,40920.0,35.5267,35.5645,35.4795,35.5551,40920.0
2015-11-09 14:30:00,37.66,37.7,37.57,37.6,61272.0,35.5551,35.5928,35.4701,35.4984,61272.0
2015-11-09 15:00:00,37.61,37.63,37.55,37.59,65460.0,35.5079,35.5267,35.4512,35.489,65460.0
2015-11-09 15:30:00,37.6,37.7,37.6,37.64,268982.0,35.4984,35.5928,35.4984,35.5362,268982.0
2015-11-10 09:30:00,37.58,37.9,37.5,37.86,57090.0,35.4795,35.7817,35.404,35.7439,57090.0
2015-11-10 10:00:00,37.85,37.87,37.74,37.75,67499.0,35.7345,35.7533,35.6306,35.64,67499.0
2015-11-10 10:30:00,37.74,37.8,37.71,37.8,35565.0,35.6306,35.6872,35.6023,35.6872,35565.0
2015-11-10 11:00:00,37.8,37.82,37.75,37.77,28351.0,35.6872,35.7061,35.64,35.6589,28351.0
2015-11-10 11:30:00,37.76,37.83,37.76,37.8,19460.0,35.6495,35.7156,35.6495,35.6872,19460.0
2015-11-10 12:00:00,37.8,37.86,37.78,37.82,20477.0,35.6872,35.7439,35.6684,35.7061,20477.0
2015-11-10 12:30:00,37.82,37.82,37.75,37.77,25969.0,35.7061,35.7061,35.64,35.6589,25969.0
2015-11-10 13:00:00,37.76,37.79,37.75,37.78,18006.0,35.6495,35.6778,35.64,35.6684,18006.0
2015-11-10 13:30:00,37.79,37.82,37.75,37.79,24277.0,35.6778,35.7061,35.64,35.6778,24277.0
2015-11-10 14:00:00,37.79,37.81,37.75,37.77,17499.0,35.6778,35.6967,35.64,35.6589,17499.0
2015-11-10 14:30:00,37.76,37.89,37.76,37.81,27158.0,35.6495,35.7722,35.6495,35.6967,27158.0
2015-11-10 15:00:00,37.81,37.82,37.76,37.79,32143.0,35.6967,35.7061,35.6495,35.6778,32143.0
2015-11-10 15:30:00,37.8,37.84,37.76,37.84,101265.0,35.6872,35.725,35.6495,35.725,101265.0
2015-11-11 09:30:00,37.85,37.95,37.77,37.82,40518.0,35.7345,35.8289,35.6589,35.7061,40518.0
2015-11-11 10:00:00,37.83,37.85,37.73,37.76,47521.0,35.7156,35.7345,35.6212,35.6495,47521.0
2015-11-11 10:30:00,37.76,37.8,37.72,37.77,34730.0,35.6495,35.6872,35.6117,35.6589,34730.0
2015-11-11 11:00:00,37.77,37.79,37.68,37.68,60378.0,35.6589,35.6778,35.574,35.574,60378.0
2015-11-11 11:30:00,37.68,37.75,37.68,37.73,29945.0,35.574,35.64,35.574,35.6212,29945.0
2015-11-11 12:00:00,37.73,37.73,37.66,37.72,35664.0,35.6212,35.6212,35.5551,35.6117,35664.0
2015-11-11 12:30:00,37.72,37.73,37.65,37.67,20759.0,35.6117,35.6212,35.5456,35.5645,20759.0
2015-11-11 13:00:00,37.67,37.67,37.5,37.5,22404.0,35.5645,35.5645,35.404,35.404,22404.0
2015-11-11 13:30:00,37.5,37.54,37.45,37.5,25669.0,35.404,35.4418,35.3568,35.404,25669.0
2015-11-11 14:00:00,37.5,37.57,37.48,37.57,25832.0,35.404,35.4701,35.3851,35.4701,25832.0
2015-11-11 14:30:00,37.58,37.59,37.48,37.49,28129.0,35.4795,35.489,35.3851,35.3946,28129.0
2015-11-11 15:00:00,37.5,37.56,37.49,37.56,39557.0,35.404,35.4607,35.3946,35.4607,39557.0
2015-11-11 15:30:00,37.57,37.6,37.52,37.53,109988.0,35.4701,35.4984,35.4229,35.4323,109988.0
2015-11-12 09:30:00,37.29,37.49,37.14,37.31,80134.0,35.2058,35.3946,35.0641,35.2246,80134.0
2015-11-12 10:00:00,37.31,37.36,37.16,37.26,55250.0,35.2246,35.2718,35.083,35.1774,55250.0
2015-11-12 10:30:00,37.26,37.45,37.24,37.45,47633.0,35.1774,35.3568,35.1585,35.3568,47633.0
2015-11-12 11:00:00,37.45,37.48,37.34,37.37,54338.0,35.3568,35.3851,35.253,35.2813,54338.0
2015-11-12 11:30:00,37.37,37.38,37.22,37.29,39228.0,35.2813,35.2907,35.1397,35.2058,39228.0
2015-11-12 12:00:00,37.29,37.31,37.2,37.25,42283.0,35.2058,35.2246,35.1208,35.168,42283.0
2015-11-12 12:30:00,37.24,37.36,37.21,37.31,34883.0,35.1585,35.2718,35.1302,35.2246,34883.0
2015-11-12 13:00:00,37.32,37.39,37.29,37.33,37357.0,35.2341,35.3002,35.2058,35.2435,37357.0
2015-11-12 13:30:00,37.33,37.37,37.27,37.34,31644.0,35.2435,35.2813,35.1869,35.253,31644.0
2015-11-12 14:00:00,37.34,37.34,37.23,37.29,44477.0,35.253,35.253,35.1491,35.2058,44477.0
2015-11-12 14:30:00,37.3,37.31,37.13,37.19,57483.0,35.2152,35.2246,35.0547,35.1113,57483.0
2015-11-12 15:00:00,37.18,37.25,37.16,37.22,58511.0,35.1019,35.168,35.083,35.1397,58511.0
2015-11-12 15:30:00,37.23,37.23,37.02,37.03,108945.0,35.1491,35.1491,34.9508,34.9603,108945.0
2015-11-13 09:30:00,36.97,37.32,36.97,37.11,61853.0,34.9036,35.2341,34.9036,35.0358,61853.0
2015-11-13 10:00:00,37.11,37.13,36.94,37.03,61439.0,35.0358,35.0547,34.8753,34.9603,61439.0
2015-11-13 10:30:00,37.03,37.12,37.0,37.04,52055.0,34.9603,35.0453,34.932,34.9697,52055.0
2015-11-13 11:00:00,37.04,37.15,36.95,37.14,49379.0,34.9697,35.0736,34.8848,35.0641,49379.0
2015-11-13 11:30:00,37.14,37.26,37.08,37.24,37816.0,35.0641,35.1774,35.0075,35.1585,37816.0
2015-11-13 12:00:00,37.24,37.35,37.21,37.21,63113.0,35.1585,35.2624,35.1302,35.1302,63113.0
2015-11-13 12:30:00,37.21,37.22,37.12,37.14,36746.0,35.1302,35.1397,35.0453,35.0641,36746.0
2015-11-13 13:00:00,37.15,37.15,37.04,37.06,33355.0,35.0736,35.0736,34.9697,34.9886,33355.0
2015-11-13 13:30:00,37.06,37.08,36.98,37.01,41799.0,34.9886,35.0075,34.9131,34.9414,41799.0
2015-11-13 14:00:00,37.0,37.06,37.0,37.03,36260.0,34.932,34.9886,34.932,34.9603,36260.0
2015-11-13 14:30:00,37.03,37.05,36.91,36.93,64606.0,34.9603,34.9792,34.847,34.8659,64606.0
2015-11-13 15:00:00,36.93,37.01,36.93,36.99,76356.0,34.8659,34.9414,34.8659,34.9225,76356.0
2015-11-13 15:30:00,37.0,37.05,36.93,36.96,142394.0,34.932,34.9792,34.8659,34.8942,142394.0
2015-11-16 09:30:00,36.79,37.17,36.79,37.1,72473.0,34.7337,35.0925,34.7337,35.0264,72473.0
2015-11-16 10:00:00,37.09,37.11,36.93,37.05,60770.0,35.0169,35.0358,34.8659,34.9792,60770.0
2015-11-16 10:30:00,37.06,37.11,36.98,37.03,57218.0,34.9886,35.0358,34.9131,34.9603,57218.0
2015-11-16 11:00:00,37.03,37.11,36.99,37.04,49178.0,34.9603,35.0358,34.9225,34.9697,49178.0
2015-11-16 11:30:00,37.05,37.23,37.05,37.16,39391.0,34.9792,35.1491,34.9792,35.083,39391.0
2015-11-16 12:00:00,37.16,37.29,37.14,37.29,37877.0,35.083,35.2058,35.0641,35.2058,37877.0
2015-11-16 12:30:00,37.29,37.32,37.21,37.25,42012.0,35.2058,35.2341,35.1302,35.168,42012.0
2015-11-16 13:00:00,37.25,37.32,37.23,37.25,40459.0,35.168,35.2341,35.1491,35.168,40459.0
2015-11-16 13:30:00,37.25,37.3,37.23,37.26,79333.0,35.168,35.2152,35.1491,35.1774,79333.0
2015-11-16 14:00:00,37.26,37.29,37.19,37.24,150457.0,35.1774,35.2058,35.1113,35.1585,150457.0
2015-11-16 14:30:00,37.24,37.34,37.24,37.33,40101.0,35.1585,35.253,35.1585,35.2435,40101.0
2015-11-16 15:00:00,37.34,37.5,37.34,37.48,72332.0,35.253,35.404,35.253,35.3851,72332.0
2015-11-16 15:30:00,37.48,37.56,37.47,37.56,109514.0,35.3851,35.4607,35.3757,35.4607,109514.0
2015-11-17 09:30:00,37.6,37.68,37.23,37.65,85667.0,35.4984,35.574,35.1491,35.5456,85667.0
2015-11-17 10:00:00,37.64,37.74,37.44,37.51,164725.0,35.5362,35.6306,35.3474,35.4135,164725.0
2015-11-17 10:30:00,37.51,37.8,37.49,37.72,55331.0,35.4135,35.6872,35.3946,35.6117,55331.0
2015-11-17 11:00:00,37.72,37.78,37.72,37.77,38673.0,35.6117,35.6684,35.6117,35.6589,38673.0
2015-11-17 11:30:00,37.77,37.84,37.75,37.8,23168.0,35.6589,35.725,35.64,35.6872,23168.0
2015-11-17 12:00:00,37.8,37.83,37.75,37.76,18902.0,35.6872,35.7156,35.64,35.6495,18902.0
2015-11-17 12:30:00,37.76,37.77,37.71,37.74,54034.0,35.6495,35.6589,35.6023,35.6306,54034.0
2015-11-17 13:00:00,37.75,37.79,37.68,37.69,42892.0,35.64,35.6778,35.574,35.5834,42892.0
2015-11-17 13:30:00,37.7,37.77,37.69,37.75,37760.0,35.5928,35.6589,35.5834,35.64,37760.0
2015-11-17 14:00:00,37.75,37.79,37.69,37.69,44726.0,35.64,35.6778,35.5834,35.5834,44726.0
2015-11-17 14:30:00,37.69,37.7,37.61,37.66,66823.0,35.5834,35.5928,35.5079,35.5551,66823.0
2015-11-17 15:00:00,37.65,37.65,37.5,37.58,75748.0,35.5456,35.5456,35.404,35.4795,75748.0
2015-11-17 15:30:00,37.58,37.62,37.49,37.49,194162.0,35.4795,35.5173,35.3946,35.3946,194162.0
2015-11-18 09:30:00,37.57,37.83,37.57,37.81,61349.0,35.4701,35.7156,35.4701,35.6967,61349.0
2015-11-18 10:00:00,37.79,37.82,37.73,37.75,39718.0,35.6778,35.7061,35.6212,35.64,39718.0
2015-11-18 10:30:00,37.76,37.77,37.69,37.75,61308.0,35.6495,35.6589,35.5834,35.64,61308.0
2015-11-18 11:00:00,37.76,37.81,37.72,37.81,31375.0,35.6495,35.6967,35.6117,35.6967,31375.0
2015-11-18 11:30:00,37.82,37.87,37.78,37.82,25237.0,35.7061,35.7533,35.6684,35.7061,25237.0
2015-11-18 12:00:00,37.82,37.89,37.79,37.89,30592.0,35.7061,35.7722,35.6778,35.7722,30592.0
2015-11-18 12:30:00,37.88,37.88,37.78,37.82,25484.0,35.7628,35.7628,35.6684,35.7061,25484.0
2015-11-18 13:00:00,37.82,37.86,37.76,37.76,29412.0,35.7061,35.7439,35.6495,35.6495,29412.0
2015-11-18 13:30:00,37.76,37.82,37.74,37.75,37326.0,35.6495,35.7061,35.6306,35.64,37326.0
2015-11-18 14:00:00,37.76,37.94,37.75,37.87,47414.0,35.6495,35.8194,35.64,35.7533,47414.0
2015-11-18 14:30:00,37.87,37.93,37.79,37.93,45216.0,35.7533,35.81,35.6778,35.81,45216.0
2015-11-18 15:00:00,37.93,37.98,37.89,37.9,54166.0,35.81,35.8572,35.7722,35.7817,54166.0
2015-11-18 15:30:00,37.91,38.02,37.89,37.97,232946.0,35.7911,35.895,35.7722,35.8477,232946.0
2015-11-19 09:30:00,37.95,37.99,37.83,37.84,42718.0,35.8289,35.8666,35.7156,35.725,42718.0
2015-11-19 10:00:00,37.85,37.96,37.81,37.84,49756.0,35.7345,35.8383,35.6967,35.725,49756.0
2015-11-19 10:30:00,37.83,37.89,37.76,37.82,28637.0,35.7156,35.7722,35.6495,35.7061,28637.0
2015-11-19 11:00:00,37.81,37.85,37.77,37.81,39346.0,35.6967,35.7345,35.6589,35.6967,39346.0
2015-11-19 11:30:00,37.78,37.79,37.71,37.71,38519.0,35.6684,35.6778,35.6023,35.6023,38519.0
2015-11-19 12:00:00,37.7,37.77,37.7,37.75,25237.0,35.5928,35.6589,35.5928,35.64,25237.0
2015-11-19 12:30:00,37.75,37.8,37.74,37.8,18045.0,35.64,35.6872,35.6306,35.6872,18045.0
2015-11-19 13:00:00,37.79,37.79,37.75,37.75,26270.0,35.6778,35.6778,35.64,35.64,26270.0
2015-11-19 13:30:00,37.75,37.8,37.74,37.76,26898.0,35.64,35.6872,35.6306,35.6495,26898.0
2015-11-19 14:00:00,37.76,37.78,37.75,37.77,31005.0,35.6495,35.6684,35.64,35.6589,31005.0
2015-11-19 14:30:00,37.77,37.82,37.75,37.8,28456.0,35.6589,35.7061,35.64,35.6872,28456.0
2015-11-19 15:00:00,37.8,37.82,37.75,37.81,42170.0,35.6872,35.7061,35.64,35.6967,42170.0
2015-11-19 15:30:00,37.8,37.86,37.76,37.85,180216.0,35.6872,35.7439,35.6495,35.7345,180216.0
2015-11-20 09:30:00,37.98,38.19,37.86,38.0,109885.0,35.8572,36.0554,35.7439,35.8761,109885.0
2015-11-20 10:00:00,38.0,38.02,37.91,37.99,17520.0,35.8761,35.895,35.7911,35.8666,17520.0
2015-11-20 10:30:00,37.98,37.98,37.9,37.9,19097.0,35.8572,35.8572,35.7817,35.7817,19097.0
2015-11-20 11:00:00,37.91,37.95,37.88,37.94,15011.0,35.7911,35.8289,35.7628,35.8194,15011.0
2015-11-20 11:30:00,37.93,37.95,37.89,37.95,13370.0,35.81,35.8289,35.7722,35.8289,13370.0
2015-11-20 12:00:00,37.95,37.96,37.92,37.92,19515.0,35.8289,35.8383,35.8005,35.8005,19515.0
2015-11-20 12:30:00,37.93,37.98,37.92,37.94,12718.0,35.81,35.8572,35.8005,35.8194,12718.0
2015-11-20 13:00:00,37.94,38.0,37.93,37.94,13913.0,35.8194,35.8761,35.81,35.8194,13913.0
2015-11-20 13:30:00,37.93,37.93,37.85,37.86,21555.0,35.81,35.81,35.7345,35.7439,21555.0
2015-11-20 14:00:00,37.87,37.89,37.83,37.84,19311.0,35.7533,35.7722,35.7156,35.725,19311.0
2015-11-20 14:30:00,37.84,37.86,37.8,37.8,25437.0,35.725,35.7439,35.6872,35.6872,25437.0
2015-11-20 15:00:00,37.81,37.9,37.76,37.89,54597.0,35.6967,35.7817,35.6495,35.7722,54597.0
2015-11-20 15:30:00,37.88,37.92,37.86,37.9,164444.0,35.7628,35.8005,35.7439,35.7817,164444.0
2015-11-23 09:30:00,37.91,37.99,37.78,37.78,22445.0,35.7911,35.8666,35.6684,35.6684,22445.0
2015-11-23 10:00:00,37.77,37.98,37.77,37.9,32963.0,35.6589,35.8572,35.6589,35.7817,32963.0
2015-11-23 10:30:00,37.91,37.93,37.88,37.93,21583.0,35.7911,35.81,35.7628,35.81,21583.0
2015-11-23 11:00:00,37.93,37.95,37.89,37.95,34272.0,35.81,35.8289,35.7722,35.8289,34272.0
2015-11-23 11:30:00,37.95,37.97,37.9,37.96,16232.0,35.8289,35.8477,35.7817,35.8383,16232.0
2015-11-23 12:00:00,37.96,37.96,37.92,37.94,17116.0,35.8383,35.8383,35.8005,35.8194,17116.0
2015-11-23 12:30:00,37.93,37.94,37.9,37.92,14397.0,35.81,35.8194,35.7817,35.8005,14397.0
2015-11-23 13:00:00,37.92,37.92,37.85,37.86,15801.0,35.8005,35.8005,35.7345,35.7439,15801.0
2015-11-23 13:30:00,37.85,37.9,37.8,37.87,34109.0,35.7345,35.7817,35.6872,35.7533,34109.0
2015-11-23 14:00:00,37.86,37.86,37.76,37.78,18543.0,35.7439,35.7439,35.6495,35.6684,18543.0
2015-11-23 14:30:00,37.78,37.82,37.75,37.8,33445.0,35.6684,35.7061,35.64,35.6872,33445.0
2015-11-23 15:00:00,37.81,37.84,37.77,37.79,43178.0,35.6967,35.725,35.6589,35.6778,43178.0
2015-11-23 15:30:00,37.8,37.84,37.76,37.78,70803.0,35.6872,35.725,35.6495,35.6684,70803.0
2015-11-24 09:30:00,37.62,37.79,37.56,37.7,41857.0,35.5173,35.6778,35.4607,35.5928,41857.0
2015-11-24 10:00:00,37.69,37.76,37.65,37.69,44184.0,35.5834,35.6495,35.5456,35.5834,44184.0
2015-11-24 10:30:00,37.69,37.71,37.63,37.7,46218.0,35.5834,35.6023,35.5267,35.5928,46218.0
2015-11-24 11:00:00,37.7,37.79,37.67,37.75,31291.0,35.5928,35.6778,35.5645,35.64,31291.0
2015-11-24 11:30:00,37.76,37.82,37.74,37.77,31686.0,35.6495,35.7061,35.6306,35.6589,31686.0
2015-11-24 12:00:00,37.77,37.82,37.74,37.77,17808.0,35.6589,35.7061,35.6306,35.6589,17808.0
2015-11-24 12:30:00,37.77,37.78,37.73,37.78,16551.0,35.6589,35.6684,35.6212,35.6684,16551.0
2015-11-24 13:00:00,37.77,37.89,37.77,37.88,22285.0,35.6589,35.7722,35.6589,35.7628,22285.0
2015-11-24 13:30:00,37.89,37.89,37.8,37.84,22087.0,35.7722,35.7722,35.6872,35.725,22087.0
2015-11-24 14:00:00,37.85,37.9,37.83,37.88,53225.0,35.7345,35.7817,35.7156,35.7628,53225.0
2015-11-24 14:30:00,37.87,37.95,37.86,37.93,28909.0,35.7533,35.8289,35.7439,35.81,28909.0
2015-11-24 15:00:00,37.94,37.96,37.87,37.87,44190.0,35.8194,35.8383,35.7533,35.7533,44190.0
2015-11-24 15:30:00,37.87,37.92,37.84,37.88,114492.0,35.7533,35.8005,35.725,35.7628,114492.0
2015-11-25 09:30:00,37.85,37.85,37.69,37.75,21664.0,35.7936,35.7936,35.6423,35.699,21664.0
2015-11-25 10:00:00,37.77,37.79,37.71,37.75,33236.0,35.7179,35.7368,35.6612,35.699,33236.0
2015-11-25 10:30:00,37.75,37.82,37.74,37.77,30550.0,35.699,35.7652,35.6896,35.7179,30550.0
2015-11-25 11:00:00,37.77,37.8,37.74,37.78,28160.0,35.7179,35.7463,35.6896,35.7274,28160.0
2015-11-25 11:30:00,37.78,37.79,37.75,37.77,22664.0,35.7274,35.7368,35.699,35.7179,22664.0
2015-11-25 12:00:00,37.77,37.84,37.76,37.82,17014.0,35.7179,35.7841,35.7085,35.7652,17014.0
2015-11-25 12:30:00,37.81,37.83,37.77,37.78,15970.0,35.7558,35.7747,35.7179,35.7274,15970.0
2015-11-25 13:00:00,37.78,37.79,37.75,37.78,20269.0,35.7274,35.7368,35.699,35.7274,20269.0
2015-11-25 13:30:00,37.78,37.8,37.75,37.77,19906.0,35.7274,35.7463,35.699,35.7179,19906.0
2015-11-25 14:00:00,37.77,37.79,37.75,37.77,20879.0,35.7179,35.7368,35.699,35.7179,20879.0
2015-11-25 14:30:00,37.77,37.78,37.75,37.76,16560.0,35.7179,35.7274,35.699,35.7085,16560.0
2015-11-25 15:00:00,37.76,37.78,37.75,37.77,25496.0,35.7085,35.7274,35.699,35.7179,25496.0
2015-11-25 15:30:00,37.77,37.78,37.75,37.76,103312.0,35.7179,35.7274,35.699,35.7085,103312.0
2015-11-27 09:30:00,37.79,37.91,37.58,37.75,54229.0,35.7368,35.8503,35.5383,35.699,54229.0
2015-11-27 10:00:00,37.74,37.79,37.69,37.77,28002.0,35.6896,35.7368,35.6423,35.7179,28002.0
2015-11-27 10:30:00,37.76,37.83,37.75,37.8,23067.0,35.7085,35.7747,35.699,35.7463,23067.0
2015-11-27 11:00:00,37.81,37.83,37.77,37.77,19354.0,35.7558,35.7747,35.7179,35.7179,19354.0
2015-11-27 11:30:00,37.77,37.79,37.73,37.75,44592.0,35.7179,35.7368,35.6801,35.699,44592.0
2015-11-27 12:00:00,37.76,37.78,37.74,37.77,24242.0,35.7085,35.7274,35.6896,35.7179,24242.0
2015-11-27 12:30:00,37.77,37.8,37.72,37.73,54151.0,35.7179,35.7463,35.6706,35.6801,54151.0
2015-11-30 09:30:00,37.75,37.9,37.53,37.64,75879.0,35.699,35.8409,35.491,35.595,75879.0
2015-11-30 10:00:00,37.65,37.74,37.57,37.72,63817.0,35.6045,35.6896,35.5288,35.6706,63817.0
2015-11-30 10:30:00,37.72,37.78,37.7,37.76,45327.0,35.6706,35.7274,35.6517,35.7085,45327.0
2015-11-30 11:00:00,37.76,37.88,37.75,37.77,59137.0,35.7085,35.822,35.699,35.7179,59137.0
2015-11-30 11:30:00,37.76,37.87,37.75,37.86,55191.0,35.7085,35.8125,35.699,35.803,55191.0
2015-11-30 12:00:00,37.87,37.98,37.85,37.98,41750.0,35.8125,35.9165,35.7936,35.9165,41750.0
2015-11-30 12:30:00,37.98,38.06,37.97,38.02,62982.0,35.9165,35.9922,35.9071,35.9543,62982.0
2015-11-30 13:00:00,38.02,38.12,38.01,38.11,54596.0,35.9543,36.0489,35.9449,36.0395,54596.0
2015-11-30 13:30:00,38.11,38.14,38.08,38.12,48331.0,36.0395,36.0678,36.0111,36.0489,48331.0
2015-11-30 14:00:00,38.13,38.13,37.99,38.02,56678.0,36.0584,36.0584,35.926,35.9543,56678.0
2015-11-30 14:30:00,38.03,38.04,37.98,38.02,54267.0,35.9638,35.9733,35.9165,35.9543,54267.0
2015-11-30 15:00:00,38.01,38.01,37.9,37.91,58280.0,35.9449,35.9449,35.8409,35.8503,58280.0
2015-11-30 15:30:00,37.91,37.98,37.89,37.91,212683.0,35.8503,35.9165,35.8314,35.8503,212683.0
2015-12-01 09:30:00,38.05,38.34,37.51,38.31,73154.0,35.9827,36.257,35.4721,36.2286,73154.0
2015-12-01 10:00:00,38.3,38.31,38.08,38.18,69613.0,36.2191,36.2286,36.0111,36.1057,69613.0
2015-12-01 10:30:00,38.17,38.2,38.11,38.14,55073.0,36.0962,36.1246,36.0395,36.0678,55073.0
2015-12-01 11:00:00,38.14,38.14,38.03,38.1,35065.0,36.0678,36.0678,35.9638,36.03,35065.0
2015-12-01 11:30:00,38.11,38.13,38.05,38.1,34922.0,36.0395,36.0584,35.9827,36.03,34922.0
2015-12-01 12:00:00,38.11,38.16,38.09,38.13,48366.0,36.0395,36.0867,36.0205,36.0584,48366.0
2015-12-01 12:30:00,38.13,38.18,38.1,38.16,44862.0,36.0584,36.1057,36.03,36.0867,44862.0
2015-12-01 13:00:00,38.16,38.19,38.11,38.11,51192.0,36.0867,36.1151,36.0395,36.0395,51192.0
2015-12-01 13:30:00,38.11,38.18,38.1,38.15,71230.0,36.0395,36.1057,36.03,36.0773,71230.0
2015-12-01 14:00:00,38.15,38.25,38.15,38.24,44337.0,36.0773,36.1719,36.0773,36.1624,44337.0
2015-12-01 14:30:00,38.23,38.27,38.21,38.25,52461.0,36.1529,36.1908,36.134,36.1719,52461.0
2015-12-01 15:00:00,38.24,38.28,38.23,38.28,105936.0,36.1624,36.2002,36.1529,36.2002,105936.0
2015-12-01 15:30:00,38.27,38.34,38.23,38.31,260600.0,36.1908,36.257,36.1529,36.2286,260600.0
2015-12-02 09:30:00,38.27,38.31,38.14,38.27,74415.0,36.1908,36.2286,36.0678,36.1908,74415.0
2015-12-02 10:00:00,38.28,38.4,38.28,38.3,66770.0,36.2002,36.3137,36.2002,36.2191,66770.0
2015-12-02 10:30:00,38.29,38.39,38.28,38.33,63863.0,36.2097,36.3042,36.2002,36.2475,63863.0
2015-12-02 11:00:00,38.33,38.33,38.24,38.3,104121.0,36.2475,36.2475,36.1624,36.2191,104121.0
2015-12-02 11:30:00,38.29,38.31,38.25,38.28,75201.0,36.2097,36.2286,36.1719,36.2002,75201.0
2015-12-02 12:00:00,38.28,38.33,38.25,38.32,68432.0,36.2002,36.2475,36.1719,36.238,68432.0
2015-12-02 12:30:00,38.32,38.35,38.25,38.26,60562.0,36.238,36.2664,36.1719,36.1813,60562.0
2015-12-02 13:00:00,38.26,38.37,38.23,38.35,68998.0,36.1813,36.2853,36.1529,36.2664,68998.0
2015-12-02 13:30:00,38.36,38.37,38.26,38.28,62954.0,36.2759,36.2853,36.1813,36.2002,62954.0
2015-12-02 14:00:00,38.27,38.28,38.22,38.26,100052.0,36.1908,36.2002,36.1435,36.1813,100052.0
2015-12-02 14:30:00,38.25,38.29,38.21,38.23,161135.0,36.1719,36.2097,36.134,36.1529,161135.0
2015-12-02 15:00:00,38.23,38.32,38.22,38.28,141717.0,36.1529,36.238,36.1435,36.2002,141717.0
2015-12-02 15:30:00,38.28,38.29,38.22,38.27,375490.0,36.2002,36.2097,36.1435,36.1908,375490.0
2015-12-03 09:30:00,38.34,38.34,37.99,37.99,95564.0,36.257,36.257,35.926,35.926,95564.0
2015-12-03 10:00:00,37.99,38.13,37.93,38.01,124185.0,35.926,36.0584,35.8692,35.9449,124185.0
2015-12-03 10:30:00,38.01,38.08,37.95,38.01,117057.0,35.9449,36.0111,35.8882,35.9449,117057.0
2015-12-03 11:00:00,38.01,38.18,37.99,38.16,110810.0,35.9449,36.1057,35.926,36.0867,110810.0
2015-12-03 11:30:00,38.18,38.18,38.08,38.15,80116.0,36.1057,36.1057,36.0111,36.0773,80116.0
2015-12-03 12:00:00,38.14,38.15,38.03,38.07,123272.0,36.0678,36.0773,35.9638,36.0016,123272.0
2015-12-03 12:30:00,38.07,38.11,38.03,38.04,86336.0,36.0016,36.0395,35.9638,35.9733,86336.0
2015-12-03 13:00:00,38.04,38.07,37.98,38.04,58125.0,35.9733,36.0016,35.9165,35.9733,58125.0
2015-12-03 13:30:00,38.04,38.05,37.93,37.96,130285.0,35.9733,35.9827,35.8692,35.8976,130285.0
2015-12-03 14:00:00,37.95,37.98,37.67,37.68,118192.0,35.8882,35.9165,35.6234,35.6328,118192.0
2015-12-03 14:30:00,37.68,37.69,37.52,37.56,94779.0,35.6328,35.6423,35.4815,35.5193,94779.0
2015-12-03 15:00:00,37.56,37.57,37.43,37.46,125544.0,35.5193,35.5288,35.3964,35.4248,125544.0
2015-12-03 15:30:00,37.46,37.55,37.39,37.51,291278.0,35.4248,35.5099,35.3586,35.4721,291278.0
2015-12-04 09:30:00,37.53,37.87,37.46,37.79,148713.0,35.491,35.8125,35.4248,35.7368,148713.0
2015-12-04 10:00:00,37.78,37.97,37.78,37.97,108615.0,35.7274,35.9071,35.7274,35.9071,108615.0
2015-12-04 10:30:00,37.97,38.13,37.95,38.11,78154.0,35.9071,36.0584,35.8882,36.0395,78154.0
2015-12-04 11:00:00,38.12,38.21,38.07,38.07,102138.0,36.0489,36.134,36.0016,36.0016,102138.0
2015-12-04 11:30:00,38.07,38.1,38.0,38.02,91711.0,36.0016,36.03,35.9354,35.9543,91711.0
2015-12-04 12:00:00,38.01,38.11,37.96,38.07,61628.0,35.9449,36.0395,35.8976,36.0016,61628.0
2015-12-04 12:30:00,38.07,38.31,38.07,38.29,67768.0,36.0016,36.2286,36.0016,36.2097,67768.0
2015-12-04 13:00:00,38.3,38.38,38.26,38.34,58989.0,36.2191,36.2948,36.1813,36.257,58989.0
2015-12-04 13:30:00,38.34,38.49,38.33,38.43,105486.0,36.257,36.3988,36.2475,36.3421,105486.0
2015-12-04 14:00:00,38.44,38.44,38.35,38.42,86366.0,36.3515,36.3515,36.2664,36.3326,86366.0
2015-12-04 14:30:00,38.42,38.52,38.39,38.51,63524.0,36.3326,36.4272,36.3042,36.4177,63524.0
2015-12-04 15:00:00,38.5,38.54,38.39,38.4,148362.0,36.4083,36.4461,36.3042,36.3137,148362.0
2015-12-04 15:30:00,38.39,38.41,38.33,38.39,202732.0,36.3042,36.3232,36.2475,36.3042,202732.0
2015-12-07 09:30:00,38.28,38.46,38.16,38.27,65742.0,36.2002,36.3704,36.0867,36.1908,65742.0
2015-12-07 10:00:00,38.27,38.33,38.24,38.25,60443.0,36.1908,36.2475,36.1624,36.1719,60443.0
2015-12-07 10:30:00,38.25,38.27,38.19,38.24,47505.0,36.1719,36.1908,36.1151,36.1624,47505.0
2015-12-07 11:00:00,38.24,38.24,38.19,38.2,37045.0,36.1624,36.1624,36.1151,36.1246,37045.0
2015-12-07 11:30:00,38.21,38.3,38.15,38.28,29409.0,36.134,36.2191,36.0773,36.2002,29409.0
2015-12-07 12:00:00,38.27,38.29,38.21,38.26,21916.0,36.1908,36.2097,36.134,36.1813,21916.0
2015-12-07 12:30:00,38.26,38.28,38.11,38.14,42138.0,36.1813,36.2002,36.0395,36.0678,42138.0
2015-12-07 13:00:00,38.14,38.29,38.13,38.27,44937.0,36.0678,36.2097,36.0584,36.1908,44937.0
2015-12-07 13:30:00,38.26,38.27,38.18,38.25,39387.0,36.1813,36.1908,36.1057,36.1719,39387.0
2015-12-07 14:00:00,38.25,38.32,38.23,38.32,37537.0,36.1719,36.238,36.1529,36.238,37537.0
2015-12-07 14:30:00,38.32,38.35,38.28,38.28,97992.0,36.238,36.2664,36.2002,36.2002,97992.0
2015-12-07 15:00:00,38.28,38.3,38.25,38.29,50644.0,36.2002,36.2191,36.1719,36.2097,50644.0
2015-12-07 15:30:00,38.28,38.38,38.26,38.34,165837.0,36.2002,36.2948,36.1813,36.257,165837.0
2015-12-08 09:30:00,37.98,38.05,37.83,37.94,74188.0,35.9165,35.9827,35.7747,35.8787,74188.0
2015-12-08 10:00:00,37.94,38.1,37.93,37.94,185286.0,35.8787,36.03,35.8692,35.8787,185286.0
2015-12-08 10:30:00,37.94,38.15,37.91,38.12,95915.0,35.8787,36.0773,35.8503,36.0489,95915.0
2015-12-08 11:00:00,38.12,38.21,38.1,38.1,100252.0,36.0489,36.134,36.03,36.03,100252.0
2015-12-08 11:30:00,38.09,38.1,37.96,38.02,56539.0,36.0205,36.03,35.8976,35.9543,56539.0
2015-12-08 12:00:00,38.01,38.03,37.83,37.85,132027.0,35.9449,35.9638,35.7747,35.7936,132027.0
2015-12-08 12:30:00,37.86,38.01,37.84,38.0,101339.0,35.803,35.9449,35.7841,35.9354,101339.0
2015-12-08 13:00:00,38.0,38.07,37.97,38.06,102547.0,35.9354,36.0016,35.9071,35.9922,102547.0
2015-12-08 13:30:00,38.06,38.17,38.06,38.16,75559.0,35.9922,36.0962,35.9922,36.0867,75559.0
2015-12-08 14:00:00,38.17,38.27,38.16,38.19,82184.0,36.0962,36.1908,36.0867,36.1151,82184.0
2015-12-08 14:30:00,38.2,38.21,38.1,38.1,85610.0,36.1246,36.134,36.03,36.03,85610.0
2015-12-08 15:00:00,38.1,38.1,37.93,37.94,85851.0,36.03,36.03,35.8692,35.8787,85851.0
2015-12-08 15:30:00,37.94,38.1,37.91,38.0,379437.0,35.8787,36.03,35.8503,35.9354,379437.0
2015-12-09 09:30:00,37.85,38.13,37.75,38.12,86620.0,35.7936,36.0584,35.699,36.0489,86620.0
2015-12-09 10:00:00,38.11,38.23,38.04,38.15,64023.0,36.0395,36.1529,35.9733,36.0773,64023.0
2015-12-09 10:30:00,38.16,38.29,38.16,38.23,98565.0,36.0867,36.2097,36.0867,36.1529,98565.0
2015-12-09 11:00:00,38.23,38.23,38.02,38.03,55736.0,36.1529,36.1529,35.9543,35.9638,55736.0
2015-12-09 11:30:00,38.04,38.05,37.74,37.77,61221.0,35.9733,35.9827,35.6896,35.7179,61221.0
2015-12-09 12:00:00,37.78,37.82,37.59,37.61,64045.0,35.7274,35.7652,35.5477,35.5666,64045.0
2015-12-09 12:30:00,37.61,37.61,37.29,37.3,153776.0,35.5666,35.5666,35.264,35.2735,153776.0
2015-12-09 13:00:00,37.3,37.33,37.14,37.22,131016.0,35.2735,35.3018,35.1222,35.1978,131016.0
2015-12-09 13:30:00,37.23,37.28,37.15,37.24,67985.0,35.2073,35.2546,35.1316,35.2167,67985.0
2015-12-09 14:00:00,37.24,37.26,37.19,37.21,65868.0,35.2167,35.2356,35.1694,35.1884,65868.0
2015-12-09 14:30:00,37.22,37.24,37.08,37.1,115878.0,35.1978,35.2167,35.0654,35.0843,115878.0
2015-12-09 15:00:00,37.11,37.27,37.11,37.22,106484.0,35.0938,35.2451,35.0938,35.1978,106484.0
2015-12-09 15:30:00,37.23,37.34,37.15,37.19,233159.0,35.2073,35.3113,35.1316,35.1694,233159.0
2015-12-10 09:30:00,37.17,37.51,37.17,37.51,164396.0,35.1505,35.4721,35.1505,35.4721,164396.0
2015-12-10 10:00:00,37.51,37.64,37.41,37.63,120919.0,35.4721,35.595,35.3775,35.5855,120919.0
2015-12-10 10:30:00,37.64,37.8,37.61,37.75,109042.0,35.595,35.7463,35.5666,35.699,109042.0
2015-12-10 11:00:00,37.76,37.97,37.73,37.91,115259.0,35.7085,35.9071,35.6801,35.8503,115259.0
2015-12-10 11:30:00,37.9,37.91,37.76,37.78,90581.0,35.8409,35.8503,35.7085,35.7274,90581.0
2015-12-10 12:00:00,37.79,37.85,37.67,37.71,90145.0,35.7368,35.7936,35.6234,35.6612,90145.0
2015-12-10 12:30:00,37.71,37.84,37.6,37.82,150016.0,35.6612,35.7841,35.5572,35.7652,150016.0
2015-12-10 13:00:00,37.82,37.88,37.74,37.86,88077.0,35.7652,35.822,35.6896,35.803,88077.0
2015-12-10 13:30:00,37.86,37.96,37.85,37.91,89494.0,35.803,35.8976,35.7936,35.8503,89494.0
2015-12-10 14:00:00,37.91,38.03,37.86,38.01,97361.0,35.8503,35.9638,35.803,35.9449,97361.0
2015-12-10 14:30:00,38.02,38.03,37.92,37.93,107511.0,35.9543,35.9638,35.8598,35.8692,107511.0
2015-12-10 15:00:00,37.93,38.01,37.9,38.0,307718.0,35.8692,35.9449,35.8409,35.9354,307718.0
2015-12-10 15:30:00,38.0,38.01,37.74,37.81,327795.0,35.9354,35.9449,35.6896,35.7558,327795.0
2015-12-11 09:30:00,37.27,37.33,37.13,37.19,52514.0,35.2451,35.3018,35.1127,35.1694,52514.0
2015-12-11 10:00:00,37.18,37.36,37.16,37.25,67499.0,35.16,35.3302,35.1411,35.2262,67499.0
2015-12-11 10:30:00,37.24,37.26,37.02,37.05,92990.0,35.2167,35.2356,35.0087,35.037,92990.0
2015-12-11 11:00:00,37.06,37.15,36.99,37.07,82860.0,35.0465,35.1316,34.9803,35.056,82860.0
2015-12-11 11:30:00,37.08,37.2,37.02,37.14,75897.0,35.0654,35.1789,35.0087,35.1222,75897.0
2015-12-11 12:00:00,37.14,37.15,37.04,37.09,103137.0,35.1222,35.1316,35.0276,35.0749,103137.0
2015-12-11 12:30:00,37.08,37.15,37.04,37.15,74762.0,35.0654,35.1316,35.0276,35.1316,74762.0
2015-12-11 13:00:00,37.15,37.22,37.13,37.17,56359.0,35.1316,35.1978,35.1127,35.1505,56359.0
2015-12-11 13:30:00,37.16,37.21,37.12,37.15,66807.0,35.1411,35.1884,35.1032,35.1316,66807.0
2015-12-11 14:00:00,37.15,37.26,37.11,37.13,76732.0,35.1316,35.2356,35.0938,35.1127,76732.0
2015-12-11 14:30:00,37.13,37.2,37.11,37.19,69756.0,35.1127,35.1789,35.0938,35.1694,69756.0
2015-12-11 15:00:00,37.19,37.2,36.89,36.99,95059.0,35.1694,35.1789,34.8857,34.9803,95059.0
2015-12-11 15:30:00,36.98,37.02,36.86,36.92,244461.0,34.9709,35.0087,34.8574,34.9141,244461.0
2015-12-14 09:30:00,36.99,37.26,36.8,36.95,89458.0,34.9803,35.2356,34.8006,34.9425,89458.0
2015-12-14 10:00:00,36.94,37.23,36.87,36.89,146048.0,34.933,35.2073,34.8668,34.8857,146048.0
2015-12-14 10:30:00,36.88,37.03,36.86,36.89,99553.0,34.8763,35.0181,34.8574,34.8857,99553.0
2015-12-14 11:00:00,36.89,36.91,36.72,36.87,89110.0,34.8857,34.9047,34.725,34.8668,89110.0
2015-12-14 11:30:00,36.86,37.0,36.8,36.97,91718.0,34.8574,34.9898,34.8006,34.9614,91718.0
2015-12-14 12:00:00,36.98,37.12,36.9,37.1,66035.0,34.9709,35.1032,34.8952,35.0843,66035.0
2015-12-14 12:30:00,37.11,37.12,36.96,37.11,86047.0,35.0938,35.1032,34.9519,35.0938,86047.0
2015-12-14 13:00:00,37.12,37.14,36.86,36.89,50385.0,35.1032,35.1222,34.8574,34.8857,50385.0
2015-12-14 13:30:00,36.89,36.91,36.77,36.82,63064.0,34.8857,34.9047,34.7723,34.8195,63064.0
2015-12-14 14:00:00,36.83,36.84,36.67,36.68,78469.0,34.829,34.8385,34.6777,34.6872,78469.0
2015-12-14 14:30:00,36.69,36.83,36.65,36.81,75561.0,34.6966,34.829,34.6588,34.8101,75561.0
2015-12-14 15:00:00,36.81,36.82,36.61,36.64,145270.0,34.8101,34.8195,34.621,34.6493,145270.0
2015-12-14 15:30:00,36.64,36.82,36.63,36.78,350035.0,34.6493,34.8195,34.6399,34.7817,350035.0
2015-12-15 09:30:00,37.23,37.4,36.99,37.34,52592.0,35.2073,35.368,34.9803,35.3113,52592.0
2015-12-15 10:00:00,37.33,37.34,37.18,37.24,70656.0,35.3018,35.3113,35.16,35.2167,70656.0
2015-12-15 10:30:00,37.24,37.34,37.21,37.25,40097.0,35.2167,35.3113,35.1884,35.2262,40097.0
2015-12-15 11:00:00,37.24,37.36,37.23,37.31,42787.0,35.2167,35.3302,35.2073,35.2829,42787.0
2015-12-15 11:30:00,37.31,37.35,37.24,37.33,41232.0,35.2829,35.3207,35.2167,35.3018,41232.0
2015-12-15 12:00:00,37.32,37.39,37.28,37.29,36792.0,35.2924,35.3586,35.2546,35.264,36792.0
2015-12-15 12:30:00,37.28,37.48,37.28,37.45,47091.0,35.2546,35.4437,35.2546,35.4153,47091.0
2015-12-15 13:00:00,37.47,37.51,37.4,37.42,32098.0,35.4342,35.4721,35.368,35.3869,32098.0
2015-12-15 13:30:00,37.43,37.48,37.4,37.44,58309.0,35.3964,35.4437,35.368,35.4059,58309.0
2015-12-15 14:00:00,37.43,37.54,37.38,37.51,76355.0,35.3964,35.5004,35.3491,35.4721,76355.0
2015-12-15 14:30:00,37.52,37.56,37.49,37.5,40626.0,35.4815,35.5193,35.4531,35.4626,40626.0
2015-12-15 15:00:00,37.5,37.5,37.37,37.45,98508.0,35.4626,35.4626,35.3397,35.4153,98508.0
2015-12-15 15:30:00,37.44,37.48,37.37,37.42,323895.0,35.4059,35.4437,35.3397,35.3869,323895.0
2015-12-16 09:30:00,37.67,37.78,37.38,37.41,86246.0,35.6234,35.7274,35.3491,35.3775,86246.0
2015-12-16 10:00:00,37.41,37.61,37.4,37.52,53330.0,35.3775,35.5666,35.368,35.4815,53330.0
2015-12-16 10:30:00,37.52,37.58,37.45,37.46,61975.0,35.4815,35.5383,35.4153,35.4248,61975.0
2015-12-16 11:00:00,37.45,37.48,37.32,37.32,53360.0,35.4153,35.4437,35.2924,35.2924,53360.0
2015-12-16 11:30:00,37.33,37.36,37.27,37.34,39413.0,35.3018,35.3302,35.2451,35.3113,39413.0
2015-12-16 12:00:00,37.34,37.4,37.31,37.35,33930.0,35.3113,35.368,35.2829,35.3207,33930.0
2015-12-16 12:30:00,37.36,37.4,37.25,37.25,41792.0,35.3302,35.368,35.2262,35.2262,41792.0
2015-12-16 13:00:00,37.25,37.43,37.25,37.42,32926.0,35.2262,35.3964,35.2262,35.3869,32926.0
2015-12-16 13:30:00,37.42,37.48,37.34,37.48,57275.0,35.3869,35.4437,35.3113,35.4437,57275.0
2015-12-16 14:00:00,37.42,37.67,37.23,37.36,74184.0,35.3869,35.6234,35.2073,35.3302,74184.0
2015-12-16 14:30:00,37.35,37.63,37.27,37.63,62985.0,35.3207,35.5855,35.2451,35.5855,62985.0
2015-12-16 15:00:00,37.63,37.71,37.56,37.7,67166.0,35.5855,35.6612,35.5193,35.6517,67166.0
2015-12-16 15:30:00,37.71,37.83,37.64,37.76,209824.0,35.6612,35.7747,35.595,35.7085,209824.0
2015-12-17 09:30:00,37.78,37.86,37.5,37.62,62309.0,35.7274,35.803,35.4626,35.5761,62309.0
2015-12-17 10:00:00,37.64,37.64,37.38,37.46,65865.0,35.595,35.595,35.3491,35.4248,65865.0
2015-12-17 10:30:00,37.47,37.48,37.23,37.29,61782.0,35.4342,35.4437,35.2073,35.264,61782.0
2015-12-17 11:00:00,37.27,37.33,37.17,37.23,55857.0,35.2451,35.3018,35.1505,35.2073,55857.0
2015-12-17 11:30:00,37.23,37.32,37.19,37.22,36822.0,35.2073,35.2924,35.1694,35.1978,36822.0
2015-12-17 12:00:00,37.23,37.27,37.18,37.22,59395.0,35.2073,35.2451,35.16,35.1978,59395.0
2015-12-17 12:30:00,37.22,37.25,37.16,37.24,54229.0,35.1978,35.2262,35.1411,35.2167,54229.0
2015-12-17 13:00:00,37.24,37.33,37.23,37.26,28675.0,35.2167,35.3018,35.2073,35.2356,28675.0
2015-12-17 13:30:00,37.25,37.28,37.21,37.27,59941.0,35.2262,35.2546,35.1884,35.2451,59941.0
2015-12-17 14:00:00,37.26,37.29,37.17,37.18,48242.0,35.2356,35.264,35.1505,35.16,48242.0
2015-12-17 14:30:00,37.19,37.19,37.03,37.09,54218.0,35.1694,35.1694,35.0181,35.0749,54218.0
2015-12-17 15:00:00,37.09,37.11,37.03,37.09,70661.0,35.0749,35.0938,35.0181,35.0749,70661.0
2015-12-17 15:30:00,37.09,37.17,36.95,36.95,219175.0,35.0749,35.1505,34.9425,34.9425,219175.0
2015-12-18 09:30:00,36.88,36.88,36.63,36.72,257842.0,34.8763,34.8763,34.6399,34.725,257842.0
2015-12-18 10:00:00,36.72,36.73,36.54,36.56,69755.0,34.725,34.7344,34.5548,34.5737,69755.0
2015-12-18 10:30:00,36.56,36.69,36.46,36.69,69479.0,34.5737,34.6966,34.4791,34.6966,69479.0
2015-12-18 11:00:00,36.69,36.76,36.59,36.6,66914.0,34.6966,34.7628,34.602,34.6115,66914.0
2015-12-18 11:30:00,36.6,36.6,36.38,36.39,45251.0,34.6115,34.6115,34.4035,34.4129,45251.0
2015-12-18 12:00:00,36.39,36.41,36.28,36.36,50299.0,34.4129,34.4318,34.3089,34.3845,50299.0
2015-12-18 12:30:00,36.37,36.41,36.29,36.4,80082.0,34.394,34.4318,34.3183,34.4224,80082.0
2015-12-18 13:00:00,36.4,36.46,36.38,36.4,69639.0,34.4224,34.4791,34.4035,34.4224,69639.0
2015-12-18 13:30:00,36.4,36.42,36.32,36.37,96899.0,34.4224,34.4413,34.3467,34.394,96899.0
2015-12-18 14:00:00,36.37,36.54,36.37,36.52,67675.0,34.394,34.5548,34.394,34.5358,67675.0
2015-12-18 14:30:00,36.52,36.54,36.46,36.51,106719.0,34.5358,34.5548,34.4791,34.5264,106719.0
2015-12-18 15:00:00,36.51,36.58,36.49,36.53,200243.0,34.5264,34.5926,34.5075,34.5453,200243.0
2015-12-18 15:30:00,36.54,36.75,36.52,36.67,567867.0,34.5548,34.7533,34.5358,34.6777,567867.0
2015-12-21 09:30:00,36.81,37.0,36.67,36.81,59831.0,34.8101,34.9898,34.6777,34.8101,59831.0
2015-12-21 10:00:00,36.8,37.02,36.78,36.99,112609.0,34.8006,35.0087,34.7817,34.9803,112609.0
2015-12-21 10:30:00,37.0,37.06,36.86,36.92,65458.0,34.9898,35.0465,34.8574,34.9141,65458.0
2015-12-21 11:00:00,36.9,37.0,36.81,36.85,61321.0,34.8952,34.9898,34.8101,34.8479,61321.0
2015-12-21 11:30:00,36.85,36.85,36.71,36.84,55461.0,34.8479,34.8479,34.7155,34.8385,55461.0
2015-12-21 12:00:00,36.82,36.85,36.66,36.66,78274.0,34.8195,34.8479,34.6682,34.6682,78274.0
2015-12-21 12:30:00,36.66,36.77,36.66,36.77,55606.0,34.6682,34.7723,34.6682,34.7723,55606.0
2015-12-21 13:00:00,36.76,36.8,36.75,36.77,32534.0,34.7628,34.8006,34.7533,34.7723,32534.0
2015-12-21 13:30:00,36.77,36.84,36.77,36.78,39974.0,34.7723,34.8385,34.7723,34.7817,39974.0
2015-12-21 14:00:00,36.79,36.84,36.75,36.76,59140.0,34.7912,34.8385,34.7533,34.7628,59140.0
2015-12-21 14:30:00,36.76,36.9,36.75,36.88,62009.0,34.7628,34.8952,34.7533,34.8763,62009.0
2015-12-21 15:00:00,36.87,36.87,36.79,36.84,93161.0,34.8668,34.8668,34.7912,34.8385,93161.0
2015-12-21 15:30:00,36.83,37.04,36.81,37.04,269579.0,34.829,35.0276,34.8101,35.0276,269579.0
2015-12-22 09:30:00,37.14,37.23,36.88,36.98,50334.0,35.1222,35.2073,34.8763,34.9709,50334.0
2015-12-22 10:00:00,36.98,37.02,36.86,37.02,65488.0,34.9709,35.0087,34.8574,35.0087,65488.0
2015-12-22 10:30:00,37.02,37.22,36.99,37.2,58843.0,35.0087,35.1978,34.9803,35.1789,58843.0
2015-12-22 11:00:00,37.21,37.29,37.18,37.23,43406.0,35.1884,35.264,35.16,35.2073,43406.0
2015-12-22 11:30:00,37.23,37.33,37.22,37.33,67989.0,35.2073,35.3018,35.1978,35.3018,67989.0
2015-12-22 12:00:00,37.33,37.39,37.28,37.39,36191.0,35.3018,35.3586,35.2546,35.3586,36191.0
2015-12-22 12:30:00,37.39,37.56,37.39,37.55,49300.0,35.3586,35.5193,35.3586,35.5099,49300.0
2015-12-22 13:00:00,37.55,37.64,37.53,37.63,42541.0,35.5099,35.595,35.491,35.5855,42541.0
2015-12-22 13:30:00,37.63,37.75,37.6,37.74,35330.0,35.5855,35.699,35.5572,35.6896,35330.0
2015-12-22 14:00:00,37.74,37.75,37.68,37.69,56879.0,35.6896,35.699,35.6328,35.6423,56879.0
2015-12-22 14:30:00,37.68,37.71,37.65,37.71,48498.0,35.6328,35.6612,35.6045,35.6612,48498.0
2015-12-22 15:00:00,37.72,37.86,37.72,37.83,64910.0,35.6706,35.803,35.6706,35.7747,64910.0
2015-12-22 15:30:00,37.83,37.87,37.71,37.8,239044.0,35.7747,35.8125,35.6612,35.7463,239044.0
2015-12-23 09:30:00,38.05,38.09,37.92,38.0,58749.0,35.9827,36.0205,35.8598,35.9354,58749.0
2015-12-23 10:00:00,38.01,38.06,37.97,38.0,62641.0,35.9449,35.9922,35.9071,35.9354,62641.0
2015-12-23 10:30:00,38.0,38.11,37.99,38.1,132419.0,35.9354,36.0395,35.926,36.03,132419.0
2015-12-23 11:00:00,38.11,38.2,38.04,38.2,163494.0,36.0395,36.1246,35.9733,36.1246,163494.0
2015-12-23 11:30:00,38.21,38.25,38.18,38.21,30049.0,36.134,36.1719,36.1057,36.134,30049.0
2015-12-23 12:00:00,38.21,38.35,38.21,38.32,44317.0,36.134,36.2664,36.134,36.238,44317.0
2015-12-23 12:30:00,38.33,38.37,38.28,38.33,32195.0,36.2475,36.2853,36.2002,36.2475,32195.0
2015-12-23 13:00:00,38.32,38.37,38.3,38.34,27437.0,36.238,36.2853,36.2191,36.257,27437.0
2015-12-23 13:30:00,38.34,38.4,38.27,38.4,80146.0,36.257,36.3137,36.1908,36.3137,80146.0
2015-12-23 14:00:00,38.4,38.5,38.36,38.48,88347.0,36.3137,36.4083,36.2759,36.3894,88347.0
2015-12-23 14:30:00,38.48,38.55,38.46,38.48,51636.0,36.3894,36.4556,36.3704,36.3894,51636.0
2015-12-23 15:00:00,38.49,38.52,38.43,38.44,59075.0,36.3988,36.4272,36.3421,36.3515,59075.0
2015-12-23 15:30:00,38.43,38.5,38.4,38.48,229071.0,36.3421,36.4083,36.3137,36.3894,229071.0
2015-12-24 09:30:00,38.5,38.51,38.19,38.21,45266.0,36.4083,36.4177,36.1151,36.134,45266.0
2015-12-24 10:00:00,38.2,38.4,38.18,38.36,40895.0,36.1246,36.3137,36.1057,36.2759,40895.0
2015-12-24 10:30:00,38.36,38.49,38.36,38.46,58772.0,36.2759,36.3988,36.2759,36.3704,58772.0
2015-12-24 11:00:00,38.46,38.53,38.44,38.47,38648.0,36.3704,36.4366,36.3515,36.3799,38648.0
2015-12-24 11:30:00,38.47,38.61,38.43,38.59,40715.0,36.3799,36.5123,36.3421,36.4934,40715.0
2015-12-24 12:00:00,38.58,38.61,38.53,38.6,27379.0,36.4839,36.5123,36.4366,36.5028,27379.0
2015-12-24 12:30:00,38.6,38.61,38.47,38.47,65695.0,36.5028,36.5123,36.3799,36.3799,65695.0
2015-12-28 09:30:00,38.28,38.42,38.27,38.37,76211.0,36.2002,36.3326,36.1908,36.2853,76211.0
2015-12-28 10:00:00,38.36,38.37,38.22,38.24,45594.0,36.2759,36.2853,36.1435,36.1624,45594.0
2015-12-28 10:30:00,38.24,38.29,38.19,38.23,55404.0,36.1624,36.2097,36.1151,36.1529,55404.0
2015-12-28 11:00:00,38.22,38.29,38.2,38.23,32183.0,36.1435,36.2097,36.1246,36.1529,32183.0
2015-12-28 11:30:00,38.23,38.36,38.21,38.32,46334.0,36.1529,36.2759,36.134,36.238,46334.0
2015-12-28 12:00:00,38.32,38.41,38.27,38.29,66476.0,36.238,36.3232,36.1908,36.2097,66476.0
2015-12-28 12:30:00,38.29,38.33,38.24,38.26,47790.0,36.2097,36.2475,36.1624,36.1813,47790.0
2015-12-28 13:00:00,38.27,38.39,38.26,38.34,46064.0,36.1908,36.3042,36.1813,36.257,46064.0
2015-12-28 13:30:00,38.34,38.37,38.23,38.25,66008.0,36.257,36.2853,36.1529,36.1719,66008.0
2015-12-28 14:00:00,38.25,38.31,38.24,38.27,57020.0,36.1719,36.2286,36.1624,36.1908,57020.0
2015-12-28 14:30:00,38.29,38.36,38.27,38.34,36990.0,36.2097,36.2759,36.1908,36.257,36990.0
2015-12-28 15:00:00,38.35,38.37,38.29,38.33,51534.0,36.2664,36.2853,36.2097,36.2475,51534.0
2015-12-28 15:30:00,38.33,38.36,38.31,38.34,132733.0,36.2475,36.2759,36.2286,36.257,132733.0
2015-12-29 09:30:00,38.64,38.85,38.57,38.77,52056.0,36.5407,36.7393,36.4745,36.6636,52056.0
2015-12-29 10:00:00,38.78,38.8,38.71,38.75,33022.0,36.6731,36.692,36.6069,36.6447,33022.0
2015-12-29 10:30:00,38.76,38.77,38.65,38.65,36586.0,36.6541,36.6636,36.5501,36.5501,36586.0
2015-12-29 11:00:00,38.65,38.69,38.61,38.67,25852.0,36.5501,36.5879,36.5123,36.569,25852.0
2015-12-29 11:30:00,38.67,38.69,38.5,38.53,43160.0,36.569,36.5879,36.4083,36.4366,43160.0
2015-12-29 12:00:00,38.53,38.63,38.53,38.58,26712.0,36.4366,36.5312,36.4366,36.4839,26712.0
2015-12-29 12:30:00,38.58,38.63,38.55,38.63,21451.0,36.4839,36.5312,36.4556,36.5312,21451.0
2015-12-29 13:00:00,38.62,38.76,38.61,38.72,30702.0,36.5217,36.6541,36.5123,36.6163,30702.0
2015-12-29 13:30:00,38.72,38.8,38.7,38.79,26150.0,36.6163,36.692,36.5974,36.6825,26150.0
2015-12-29 14:00:00,38.78,38.83,38.76,38.81,31641.0,36.6731,36.7203,36.6541,36.7014,31641.0
2015-12-29 14:30:00,38.8,38.82,38.74,38.8,33420.0,36.692,36.7109,36.6352,36.692,33420.0
2015-12-29 15:00:00,38.8,38.86,38.79,38.83,62108.0,36.692,36.7487,36.6825,36.7203,62108.0
2015-12-29 15:30:00,38.83,38.85,38.72,38.8,174892.0,36.7203,36.7393,36.6163,36.692,174892.0
2015-12-30 09:30:00,38.7,38.77,38.62,38.74,23527.0,36.5974,36.6636,36.5217,36.6352,23527.0
2015-12-30 10:00:00,38.75,38.79,38.69,38.7,24960.0,36.6447,36.6825,36.5879,36.5974,24960.0
2015-12-30 10:30:00,38.69,38.77,38.65,38.74,26764.0,36.5879,36.6636,36.5501,36.6352,26764.0
2015-12-30 11:00:00,38.74,38.88,38.74,38.88,52063.0,36.6352,36.7676,36.6352,36.7676,52063.0
2015-12-30 11:30:00,38.88,38.88,38.82,38.86,33737.0,36.7676,36.7676,36.7109,36.7487,33737.0
2015-12-30 12:00:00,38.86,38.86,38.75,38.79,55746.0,36.7487,36.7487,36.6447,36.6825,55746.0
2015-12-30 12:30:00,38.79,38.79,38.71,38.76,39054.0,36.6825,36.6825,36.6069,36.6541,39054.0
2015-12-30 13:00:00,38.75,38.77,38.65,38.66,43771.0,36.6447,36.6636,36.5501,36.5596,43771.0
2015-12-30 13:30:00,38.65,38.71,38.64,38.68,56861.0,36.5501,36.6069,36.5407,36.5785,56861.0
2015-12-30 14:00:00,38.68,38.69,38.61,38.61,67306.0,36.5785,36.5879,36.5123,36.5123,67306.0
2015-12-30 14:30:00,38.61,38.69,38.6,38.69,46309.0,36.5123,36.5879,36.5028,36.5879,46309.0
2015-12-30 15:00:00,38.68,38.69,38.56,38.57,48881.0,36.5785,36.5879,36.465,36.4745,48881.0
2015-12-30 15:30:00,38.57,38.57,38.45,38.49,115874.0,36.4745,36.4745,36.361,36.3988,115874.0
2015-12-31 09:30:00,38.37,38.48,38.24,38.42,38162.0,36.2853,36.3894,36.1624,36.3326,38162.0
2015-12-31 10:00:00,38.41,38.45,38.25,38.29,22513.0,36.3232,36.361,36.1719,36.2097,22513.0
2015-12-31 10:30:00,38.29,38.32,38.19,38.29,33875.0,36.2097,36.238,36.1151,36.2097,33875.0
2015-12-31 11:00:00,38.31,38.47,38.29,38.46,39192.0,36.2286,36.3799,36.2097,36.3704,39192.0
2015-12-31 11:30:00,38.45,38.66,38.43,38.66,31087.0,36.361,36.5596,36.3421,36.5596,31087.0
2015-12-31 12:00:00,38.66,38.71,38.62,38.68,27318.0,36.5596,36.6069,36.5217,36.5785,27318.0
2015-12-31 12:30:00,38.69,38.69,38.59,38.6,20494.0,36.5879,36.5879,36.4934,36.5028,20494.0
2015-12-31 13:00:00,38.59,38.64,38.52,38.63,32038.0,36.4934,36.5407,36.4272,36.5312,32038.0
2015-12-31 13:30:00,38.64,38.73,38.63,38.7,58674.0,36.5407,36.6258,36.5312,36.5974,58674.0
2015-12-31 14:00:00,38.71,38.73,38.66,38.68,64964.0,36.6069,36.6258,36.5596,36.5785,64964.0
2015-12-31 14:30:00,38.67,38.68,38.59,38.63,56576.0,36.569,36.5785,36.4934,36.5312,56576.0
2015-12-31 15:00:00,38.63,38.64,38.57,38.62,93285.0,36.5312,36.5407,36.4745,36.5217,93285.0
2015-12-31 15:30:00,38.62,38.67,38.4,38.4,341478.0,36.5217,36.569,36.3137,36.3137,341478.0
2016-01-04 09:30:00,37.75,37.82,37.45,37.62,68157.0,35.699,35.7652,35.4153,35.5761,68157.0
2016-01-04 10:00:00,37.62,37.71,37.48,37.63,83979.0,35.5761,35.6612,35.4437,35.5855,83979.0
2016-01-04 10:30:00,37.62,37.63,37.36,37.37,70920.0,35.5761,35.5855,35.3302,35.3397,70920.0
2016-01-04 11:00:00,37.36,37.37,37.15,37.23,77652.0,35.3302,35.3397,35.1316,35.2073,77652.0
2016-01-04 11:30:00,37.23,37.39,37.23,37.37,71933.0,35.2073,35.3586,35.2073,35.3397,71933.0
2016-01-04 12:00:00,37.37,37.44,37.34,37.41,78062.0,35.3397,35.4059,35.3113,35.3775,78062.0
2016-01-04 12:30:00,37.4,37.5,37.36,37.44,37091.0,35.368,35.4626,35.3302,35.4059,37091.0
2016-01-04 13:00:00,37.45,37.56,37.41,37.48,89278.0,35.4153,35.5193,35.3775,35.4437,89278.0
2016-01-04 13:30:00,37.48,37.49,37.34,37.34,65911.0,35.4437,35.4531,35.3113,35.3113,65911.0
2016-01-04 14:00:00,37.33,37.42,37.29,37.39,49362.0,35.3018,35.3869,35.264,35.3586,49362.0
2016-01-04 14:30:00,37.39,37.49,37.26,37.49,101242.0,35.3586,35.4531,35.2356,35.4531,101242.0
2016-01-04 15:00:00,37.49,37.52,37.41,37.46,124394.0,35.4531,35.4815,35.3775,35.4248,124394.0
2016-01-04 15:30:00,37.47,37.79,37.47,37.78,308354.0,35.4342,35.7368,35.4342,35.7274,308354.0
2016-01-05 09:30:00,37.76,38.01,37.69,37.83,77863.0,35.7085,35.9449,35.6423,35.7747,77863.0
2016-01-05 10:00:00,37.81,37.88,37.74,37.74,68804.0,35.7558,35.822,35.6896,35.6896,68804.0
2016-01-05 10:30:00,37.73,37.99,37.71,37.94,78632.0,35.6801,35.926,35.6612,35.8787,78632.0
2016-01-05 11:00:00,37.93,37.93,37.77,37.85,49970.0,35.8692,35.8692,35.7179,35.7936,49970.0
2016-01-05 11:30:00,37.86,37.92,37.85,37.86,48135.0,35.803,35.8598,35.7936,35.803,48135.0
2016-01-05 12:00:00,37.87,37.87,37.7,37.75,47402.0,35.8125,35.8125,35.6517,35.699,47402.0
2016-01-05 12:30:00,37.74,37.8,37.7,37.79,35251.0,35.6896,35.7463,35.6517,35.7368,35251.0
2016-01-05 13:00:00,37.8,37.87,37.74,37.78,50113.0,35.7463,35.8125,35.6896,35.7274,50113.0
2016-01-05 13:30:00,37.79,37.93,37.79,37.9,65029.0,35.7368,35.8692,35.7368,35.8409,65029.0
2016-01-05 14:00:00,37.91,37.99,37.84,37.94,73253.0,35.8503,35.926,35.7841,35.8787,73253.0
2016-01-05 14:30:00,37.94,37.96,37.82,37.84,122713.0,35.8787,35.8976,35.7652,35.7841,122713.0
2016-01-05 15:00:00,37.83,37.85,37.74,37.8,105520.0,35.7747,35.7936,35.6896,35.7463,105520.0
2016-01-05 15:30:00,37.79,37.94,37.79,37.89,179386.0,35.7368,35.8787,35.7368,35.8314,179386.0
2016-01-06 09:30:00,37.28,37.41,37.06,37.27,72686.0,35.2546,35.3775,35.0465,35.2451,72686.0
2016-01-06 10:00:00,37.27,37.32,37.14,37.29,66271.0,35.2451,35.2924,35.1222,35.264,66271.0
2016-01-06 10:30:00,37.29,37.29,37.06,37.11,52894.0,35.264,35.264,35.0465,35.0938,52894.0
2016-01-06 11:00:00,37.11,37.27,37.11,37.23,52206.0,35.0938,35.2451,35.0938,35.2073,52206.0
2016-01-06 11:30:00,37.23,37.25,37.02,37.04,67905.0,35.2073,35.2262,35.0087,35.0276,67905.0
2016-01-06 12:00:00,37.05,37.12,37.03,37.12,46474.0,35.037,35.1032,35.0181,35.1032,46474.0
2016-01-06 12:30:00,37.11,37.24,37.08,37.09,54974.0,35.0938,35.2167,35.0654,35.0749,54974.0
2016-01-06 13:00:00,37.08,37.1,36.99,37.07,56813.0,35.0654,35.0843,34.9803,35.056,56813.0
2016-01-06 13:30:00,37.07,37.08,36.95,37.0,53815.0,35.056,35.0654,34.9425,34.9898,53815.0
2016-01-06 14:00:00,37.0,37.05,36.95,36.98,67510.0,34.9898,35.037,34.9425,34.9709,67510.0
2016-01-06 14:30:00,36.97,37.01,36.79,36.81,88542.0,34.9614,34.9992,34.7912,34.8101,88542.0
2016-01-06 15:00:00,36.81,37.02,36.79,37.01,123480.0,34.8101,35.0087,34.7912,34.9992,123480.0
2016-01-06 15:30:00,37.01,37.11,36.93,37.05,246621.0,34.9992,35.0938,34.9236,35.037,246621.0
2016-01-07 09:30:00,36.32,36.82,36.3,36.7,48230.0,34.3467,34.8195,34.3278,34.7061,48230.0
2016-01-07 10:00:00,36.68,36.7,36.55,36.56,64166.0,34.6872,34.7061,34.5642,34.5737,64166.0
2016-01-07 10:30:00,36.58,36.73,36.57,36.69,63341.0,34.5926,34.7344,34.5831,34.6966,63341.0
2016-01-07 11:00:00,36.69,36.73,36.46,36.55,59721.0,34.6966,34.7344,34.4791,34.5642,59721.0
2016-01-07 11:30:00,36.54,36.6,36.44,36.44,72619.0,34.5548,34.6115,34.4602,34.4602,72619.0
2016-01-07 12:00:00,36.43,36.48,36.41,36.42,55641.0,34.4507,34.498,34.4318,34.4413,55641.0
2016-01-07 12:30:00,36.43,36.45,36.36,36.4,49100.0,34.4507,34.4696,34.3845,34.4224,49100.0
2016-01-07 13:00:00,36.4,36.4,36.2,36.25,65757.0,34.4224,34.4224,34.2332,34.2805,65757.0
2016-01-07 13:30:00,36.26,36.36,36.14,36.26,111336.0,34.29,34.3845,34.1765,34.29,111336.0
2016-01-07 14:00:00,36.25,36.29,36.19,36.2,60222.0,34.2805,34.3183,34.2238,34.2332,60222.0
2016-01-07 14:30:00,36.2,36.37,36.16,36.22,98469.0,34.2332,34.394,34.1954,34.2521,98469.0
2016-01-07 15:00:00,36.21,36.27,36.13,36.14,124648.0,34.2427,34.2994,34.167,34.1765,124648.0
2016-01-07 15:30:00,36.13,36.3,36.13,36.16,282935.0,34.167,34.3278,34.167,34.1954,282935.0
2016-01-08 09:30:00,36.36,36.53,36.13,36.32,81496.0,34.3845,34.5453,34.167,34.3467,81496.0
2016-01-08 10:00:00,36.34,36.36,36.19,36.26,110729.0,34.3656,34.3845,34.2238,34.29,110729.0
2016-01-08 10:30:00,36.26,36.3,36.16,36.21,85511.0,34.29,34.3278,34.1954,34.2427,85511.0
2016-01-08 11:00:00,36.21,36.26,36.11,36.14,71976.0,34.2427,34.29,34.1481,34.1765,71976.0
2016-01-08 11:30:00,36.14,36.23,36.03,36.18,68172.0,34.1765,34.2616,34.0725,34.2143,68172.0
2016-01-08 12:00:00,36.19,36.25,36.12,36.25,65464.0,34.2238,34.2805,34.1576,34.2805,65464.0
2016-01-08 12:30:00,36.24,36.27,36.16,36.22,50112.0,34.2711,34.2994,34.1954,34.2521,50112.0
2016-01-08 13:00:00,36.2,36.21,36.11,36.15,103979.0,34.2332,34.2427,34.1481,34.1859,103979.0
2016-01-08 13:30:00,36.15,36.3,36.15,36.27,68645.0,34.1859,34.3278,34.1859,34.2994,68645.0
2016-01-08 14:00:00,36.28,36.36,36.21,36.23,65303.0,34.3089,34.3845,34.2427,34.2616,65303.0
2016-01-08 14:30:00,36.21,36.29,36.19,36.19,83244.0,34.2427,34.3183,34.2238,34.2238,83244.0
2016-01-08 15:00:00,36.19,36.27,36.13,36.15,108361.0,34.2238,34.2994,34.167,34.1859,108361.0
2016-01-08 15:30:00,36.15,36.15,35.86,35.9,283030.0,34.1859,34.1859,33.9117,33.9495,283030.0
2016-01-11 09:30:00,36.08,36.19,35.86,35.92,66550.0,34.1197,34.2238,33.9117,33.9684,66550.0
2016-01-11 10:00:00,35.92,35.96,35.8,35.91,105723.0,33.9684,34.0063,33.855,33.959,105723.0
2016-01-11 10:30:00,35.93,36.0,35.75,35.77,99171.0,33.9779,34.0441,33.8077,33.8266,99171.0
2016-01-11 11:00:00,35.76,35.84,35.68,35.74,73772.0,33.8171,33.8928,33.7415,33.7982,73772.0
2016-01-11 11:30:00,35.74,35.82,35.69,35.72,82511.0,33.7982,33.8739,33.7509,33.7793,82511.0
2016-01-11 12:00:00,35.73,35.73,35.62,35.66,65903.0,33.7888,33.7888,33.6847,33.7226,65903.0
2016-01-11 12:30:00,35.67,35.76,35.64,35.72,79357.0,33.732,33.8171,33.7037,33.7793,79357.0
2016-01-11 13:00:00,35.72,35.74,35.54,35.55,82608.0,33.7793,33.7982,33.6091,33.6185,82608.0
2016-01-11 13:30:00,35.55,35.67,35.53,35.66,119202.0,33.6185,33.732,33.5996,33.7226,119202.0
2016-01-11 14:00:00,35.65,35.79,35.63,35.76,121110.0,33.7131,33.8455,33.6942,33.8171,121110.0
2016-01-11 14:30:00,35.76,35.79,35.68,35.68,78716.0,33.8171,33.8455,33.7415,33.7415,78716.0
2016-01-11 15:00:00,35.68,35.85,35.58,35.84,97548.0,33.7415,33.9022,33.6469,33.8928,97548.0
2016-01-11 15:30:00,35.84,36.01,35.82,35.84,245342.0,33.8928,34.0536,33.8739,33.8928,245342.0
2016-01-12 09:30:00,36.14,36.26,36.0,36.19,143806.0,34.1765,34.29,34.0441,34.2238,143806.0
2016-01-12 10:00:00,36.19,36.19,35.95,35.99,157704.0,34.2238,34.2238,33.9968,34.0346,157704.0
2016-01-12 10:30:00,35.98,36.07,35.82,35.94,76155.0,34.0252,34.1103,33.8739,33.9874,76155.0
2016-01-12 11:00:00,35.93,35.98,35.83,35.87,178391.0,33.9779,34.0252,33.8833,33.9212,178391.0
2016-01-12 11:30:00,35.87,35.9,35.72,35.84,53445.0,33.9212,33.9495,33.7793,33.8928,53445.0
2016-01-12 12:00:00,35.85,35.93,35.77,35.84,59032.0,33.9022,33.9779,33.8266,33.8928,59032.0
2016-01-12 12:30:00,35.82,35.87,35.75,35.75,79552.0,33.8739,33.9212,33.8077,33.8077,79552.0
2016-01-12 13:00:00,35.75,35.81,35.59,35.6,68102.0,33.8077,33.8644,33.6564,33.6658,68102.0
2016-01-12 13:30:00,35.59,35.72,35.54,35.64,100631.0,33.6564,33.7793,33.6091,33.7037,100631.0
2016-01-12 14:00:00,35.65,35.65,35.51,35.59,74307.0,33.7131,33.7131,33.5807,33.6564,74307.0
2016-01-12 14:30:00,35.59,35.67,35.54,35.63,63655.0,33.6564,33.732,33.6091,33.6942,63655.0
2016-01-12 15:00:00,35.63,35.77,35.56,35.73,171484.0,33.6942,33.8266,33.628,33.7888,171484.0
2016-01-12 15:30:00,35.72,35.97,35.69,35.9,409591.0,33.7793,34.0157,33.7509,33.9495,409591.0
2016-01-13 09:30:00,35.98,36.18,35.53,36.11,82477.0,34.0252,34.2143,33.5996,34.1481,82477.0
2016-01-13 10:00:00,36.11,36.17,35.96,36.06,110947.0,34.1481,34.2049,34.0063,34.1008,110947.0
2016-01-13 10:30:00,36.06,36.09,35.88,36.09,89907.0,34.1008,34.1292,33.9306,34.1292,89907.0
2016-01-13 11:00:00,36.09,36.09,35.89,35.97,47843.0,34.1292,34.1292,33.9401,34.0157,47843.0
2016-01-13 11:30:00,35.96,36.01,35.73,35.76,50481.0,34.0063,34.0536,33.7888,33.8171,50481.0
2016-01-13 12:00:00,35.76,35.81,35.7,35.79,60956.0,33.8171,33.8644,33.7604,33.8455,60956.0
2016-01-13 12:30:00,35.78,35.78,35.6,35.63,60077.0,33.836,33.836,33.6658,33.6942,60077.0
2016-01-13 13:00:00,35.63,35.64,35.51,35.51,71336.0,33.6942,33.7037,33.5807,33.5807,71336.0
2016-01-13 13:30:00,35.51,35.53,35.36,35.36,73173.0,33.5807,33.5996,33.4389,33.4389,73173.0
2016-01-13 14:00:00,35.37,35.45,35.27,35.35,92492.0,33.4483,33.524,33.3538,33.4294,92492.0
2016-01-13 14:30:00,35.34,35.34,35.07,35.21,93756.0,33.42,33.42,33.1646,33.297,93756.0
2016-01-13 15:00:00,35.21,35.43,35.21,35.37,118619.0,33.297,33.5051,33.297,33.4483,118619.0
2016-01-13 15:30:00,35.36,35.4,35.16,35.19,208485.0,33.4389,33.4767,33.2497,33.2781,208485.0
2016-01-14 09:30:00,35.31,35.45,35.16,35.22,89689.0,33.3916,33.524,33.2497,33.3065,89689.0
2016-01-14 10:00:00,35.25,35.5,35.19,35.5,99309.0,33.3348,33.5713,33.2781,33.5713,99309.0
2016-01-14 10:30:00,35.49,35.71,35.46,35.55,107305.0,33.5618,33.7699,33.5334,33.6185,107305.0
2016-01-14 11:00:00,35.56,35.66,35.46,35.51,82853.0,33.628,33.7226,33.5334,33.5807,82853.0
2016-01-14 11:30:00,35.52,35.56,35.42,35.52,51487.0,33.5902,33.628,33.4956,33.5902,51487.0
2016-01-14 12:00:00,35.54,35.58,35.41,35.55,57451.0,33.6091,33.6469,33.4862,33.6185,57451.0
2016-01-14 12:30:00,35.55,35.69,35.51,35.53,105374.0,33.6185,33.7509,33.5807,33.5996,105374.0
2016-01-14 13:00:00,35.53,35.92,35.51,35.83,98185.0,33.5996,33.9684,33.5807,33.8833,98185.0
2016-01-14 13:30:00,35.84,35.85,35.65,35.73,66676.0,33.8928,33.9022,33.7131,33.7888,66676.0
2016-01-14 14:00:00,35.74,35.82,35.67,35.82,86643.0,33.7982,33.8739,33.732,33.8739,86643.0
2016-01-14 14:30:00,35.82,36.02,35.8,35.98,68684.0,33.8739,34.063,33.855,34.0252,68684.0
2016-01-14 15:00:00,35.98,35.99,35.88,35.89,49308.0,34.0252,34.0346,33.9306,33.9401,49308.0
2016-01-14 15:30:00,35.89,35.9,35.76,35.77,243651.0,33.9401,33.9495,33.8171,33.8266,243651.0
2016-01-15 09:30:00,34.92,35.23,34.92,35.09,186497.0,33.0228,33.3159,33.0228,33.1835,186497.0
2016-01-15 10:00:00,35.08,35.34,35.02,35.29,79514.0,33.1741,33.42,33.1173,33.3727,79514.0
2016-01-15 10:30:00,35.29,35.41,35.25,35.26,87470.0,33.3727,33.4862,33.3348,33.3443,87470.0
2016-01-15 11:00:00,35.26,35.35,35.16,35.31,91243.0,33.3443,33.4294,33.2497,33.3916,91243.0
2016-01-15 11:30:00,35.3,35.36,35.2,35.25,66907.0,33.3821,33.4389,33.2876,33.3348,66907.0
2016-01-15 12:00:00,35.23,35.24,35.07,35.1,59276.0,33.3159,33.3254,33.1646,33.193,59276.0
2016-01-15 12:30:00,35.09,35.21,34.96,35.2,80763.0,33.1835,33.297,33.0606,33.2876,80763.0
2016-01-15 13:00:00,35.2,35.24,35.1,35.19,56679.0,33.2876,33.3254,33.193,33.2781,56679.0
2016-01-15 13:30:00,35.19,35.33,35.16,35.27,65840.0,33.2781,33.4105,33.2497,33.3538,65840.0
2016-01-15 14:00:00,35.28,35.36,35.22,35.22,50488.0,33.3632,33.4389,33.3065,33.3065,50488.0
2016-01-15 14:30:00,35.22,35.48,35.19,35.48,47012.0,33.3065,33.5523,33.2781,33.5523,47012.0
2016-01-15 15:00:00,35.48,35.5,35.3,35.43,90672.0,33.5523,33.5713,33.3821,33.5051,90672.0
2016-01-15 15:30:00,35.43,35.54,35.39,35.44,282624.0,33.5051,33.6091,33.4672,33.5145,282624.0
2016-01-19 09:30:00,35.92,35.92,35.42,35.6,76735.0,33.9684,33.9684,33.4956,33.6658,76735.0
2016-01-19 10:00:00,35.58,35.61,35.46,35.59,84044.0,33.6469,33.6753,33.5334,33.6564,84044.0
2016-01-19 10:30:00,35.59,35.62,35.29,35.29,41433.0,33.6564,33.6847,33.3727,33.3727,41433.0
2016-01-19 11:00:00,35.28,35.45,35.21,35.45,55346.0,33.3632,33.524,33.297,33.524,55346.0
2016-01-19 11:30:00,35.46,35.56,35.39,35.39,53370.0,33.5334,33.628,33.4672,33.4672,53370.0
2016-01-19 12:00:00,35.39,35.4,35.22,35.29,68137.0,33.4672,33.4767,33.3065,33.3727,68137.0
2016-01-19 12:30:00,35.29,35.32,35.19,35.28,71044.0,33.3727,33.401,33.2781,33.3632,71044.0
2016-01-19 13:00:00,35.29,35.36,35.23,35.25,95470.0,33.3727,33.4389,33.3159,33.3348,95470.0
2016-01-19 13:30:00,35.25,35.28,35.11,35.12,88328.0,33.3348,33.3632,33.2025,33.2119,88328.0
2016-01-19 14:00:00,35.11,35.13,34.88,34.92,72363.0,33.2025,33.2214,32.9849,33.0228,72363.0
2016-01-19 14:30:00,34.94,34.94,34.73,34.82,245839.0,33.0417,33.0417,32.8431,32.9282,245839.0
2016-01-19 15:00:00,34.82,35.07,34.81,35.06,116666.0,32.9282,33.1646,32.9187,33.1552,116666.0
2016-01-19 15:30:00,35.06,35.19,34.99,35.09,354391.0,33.1552,33.2781,33.089,33.1835,354391.0
2016-01-20 09:30:00,34.4,34.6,34.28,34.56,129638.0,32.531,32.7202,32.4175,32.6823,129638.0
2016-01-20 10:00:00,34.55,34.65,34.48,34.61,236075.0,32.6729,32.7674,32.6067,32.7296,236075.0
2016-01-20 10:30:00,34.61,34.65,34.49,34.57,175511.0,32.7296,32.7674,32.6161,32.6918,175511.0
2016-01-20 11:00:00,34.58,34.74,34.56,34.67,266657.0,32.7012,32.8526,32.6823,32.7864,266657.0
2016-01-20 11:30:00,34.67,34.76,34.54,34.62,310201.0,32.7864,32.8715,32.6634,32.7391,310201.0
2016-01-20 12:00:00,34.61,34.66,34.24,34.25,256085.0,32.7296,32.7769,32.3797,32.3892,256085.0
2016-01-20 12:30:00,34.25,34.31,34.11,34.3,93969.0,32.3892,32.4459,32.2568,32.4365,93969.0
2016-01-20 13:00:00,34.3,34.34,34.08,34.18,106646.0,32.4365,32.4743,32.2284,32.323,106646.0
2016-01-20 13:30:00,34.18,34.41,34.15,34.31,140137.0,32.323,32.5405,32.2946,32.4459,140137.0
2016-01-20 14:00:00,34.3,34.43,34.22,34.39,166647.0,32.4365,32.5594,32.3608,32.5216,166647.0
2016-01-20 14:30:00,34.4,34.43,34.28,34.31,174772.0,32.531,32.5594,32.4175,32.4459,174772.0
2016-01-20 15:00:00,34.31,34.7,34.28,34.66,376188.0,32.4459,32.8147,32.4175,32.7769,376188.0
2016-01-20 15:30:00,34.65,34.67,34.25,34.27,474706.0,32.7674,32.7864,32.3892,32.4081,474706.0
2016-01-21 09:30:00,34.22,34.45,34.2,34.29,195257.0,32.3608,32.5783,32.3419,32.427,195257.0
2016-01-21 10:00:00,34.31,34.55,34.31,34.54,197414.0,32.4459,32.6729,32.4459,32.6634,197414.0
2016-01-21 10:30:00,34.54,34.55,34.42,34.44,106159.0,32.6634,32.6729,32.5499,32.5689,106159.0
2016-01-21 11:00:00,34.45,34.63,34.39,34.48,136485.0,32.5783,32.7485,32.5216,32.6067,136485.0
2016-01-21 11:30:00,34.48,34.67,34.46,34.64,69482.0,32.6067,32.7864,32.5878,32.758,69482.0
2016-01-21 12:00:00,34.65,34.75,34.6,34.75,115646.0,32.7674,32.862,32.7202,32.862,115646.0
2016-01-21 12:30:00,34.76,34.81,34.65,34.72,40747.0,32.8715,32.9187,32.7674,32.8336,40747.0
2016-01-21 13:00:00,34.72,34.77,34.5,34.5,49761.0,32.8336,32.8809,32.6256,32.6256,49761.0
2016-01-21 13:30:00,34.49,34.61,34.37,34.57,110098.0,32.6161,32.7296,32.5027,32.6918,110098.0
2016-01-21 14:00:00,34.58,34.6,34.29,34.39,85377.0,32.7012,32.7202,32.427,32.5216,85377.0
2016-01-21 14:30:00,34.39,34.47,34.33,34.47,104692.0,32.5216,32.5972,32.4648,32.5972,104692.0
2016-01-21 15:00:00,34.46,34.47,34.31,34.36,108856.0,32.5878,32.5972,32.4459,32.4932,108856.0
2016-01-21 15:30:00,34.36,34.52,34.36,34.37,171744.0,32.4932,32.6445,32.4932,32.5027,171744.0
2016-01-22 09:30:00,34.99,35.15,34.85,34.91,57758.0,33.089,33.2403,32.9566,33.0133,57758.0
2016-01-22 10:00:00,34.92,35.0,34.8,34.83,53343.0,33.0228,33.0984,32.9093,32.9377,53343.0
2016-01-22 10:30:00,34.83,34.88,34.66,34.66,56300.0,32.9377,32.9849,32.7769,32.7769,56300.0
2016-01-22 11:00:00,34.65,34.73,34.58,34.72,35649.0,32.7674,32.8431,32.7012,32.8336,35649.0
2016-01-22 11:30:00,34.71,34.73,34.53,34.56,37679.0,32.8242,32.8431,32.654,32.6823,37679.0
2016-01-22 12:00:00,34.56,34.72,34.56,34.67,34265.0,32.6823,32.8336,32.6823,32.7864,34265.0
2016-01-22 12:30:00,34.68,34.81,34.66,34.81,39449.0,32.7958,32.9187,32.7769,32.9187,39449.0
2016-01-22 13:00:00,34.8,34.85,34.76,34.82,33430.0,32.9093,32.9566,32.8715,32.9282,33430.0
2016-01-22 13:30:00,34.82,34.89,34.81,34.89,23120.0,32.9282,32.9944,32.9187,32.9944,23120.0
2016-01-22 14:00:00,34.88,34.95,34.85,34.86,42228.0,32.9849,33.0511,32.9566,32.966,42228.0
2016-01-22 14:30:00,34.85,34.94,34.79,34.94,106752.0,32.9566,33.0417,32.8998,33.0417,106752.0
2016-01-22 15:00:00,34.94,34.95,34.86,34.95,62262.0,33.0417,33.0511,32.966,33.0511,62262.0
2016-01-22 15:30:00,34.94,35.07,34.9,35.01,218389.0,33.0417,33.1646,33.0039,33.1079,218389.0
2016-01-25 09:30:00,34.91,34.95,34.69,34.76,51829.0,33.0133,33.0511,32.8053,32.8715,51829.0
2016-01-25 10:00:00,34.76,34.86,34.56,34.69,33660.0,32.8715,32.966,32.6823,32.8053,33660.0
2016-01-25 10:30:00,34.69,34.75,34.52,34.58,37170.0,32.8053,32.862,32.6445,32.7012,37170.0
2016-01-25 11:00:00,34.55,34.58,34.48,34.57,39912.0,32.6729,32.7012,32.6067,32.6918,39912.0
2016-01-25 11:30:00,34.55,34.57,34.43,34.43,42605.0,32.6729,32.6918,32.5594,32.5594,42605.0
2016-01-25 12:00:00,34.43,34.46,34.34,34.43,66217.0,32.5594,32.5878,32.4743,32.5594,66217.0
2016-01-25 12:30:00,34.43,34.58,34.42,34.51,45001.0,32.5594,32.7012,32.5499,32.635,45001.0
2016-01-25 13:00:00,34.52,34.64,34.51,34.61,28145.0,32.6445,32.758,32.635,32.7296,28145.0
2016-01-25 13:30:00,34.62,34.64,34.49,34.5,33705.0,32.7391,32.758,32.6161,32.6256,33705.0
2016-01-25 14:00:00,34.5,34.58,34.47,34.55,34284.0,32.6256,32.7012,32.5972,32.6729,34284.0
2016-01-25 14:30:00,34.55,34.57,34.41,34.44,62500.0,32.6729,32.6918,32.5405,32.5689,62500.0
2016-01-25 15:00:00,34.43,34.45,34.2,34.2,80967.0,32.5594,32.5783,32.3419,32.3419,80967.0
2016-01-25 15:30:00,34.2,34.27,34.15,34.21,183635.0,32.3419,32.4081,32.2946,32.3513,183635.0
2016-01-26 09:30:00,34.35,34.61,34.26,34.51,96575.0,32.4837,32.7296,32.3986,32.635,96575.0
2016-01-26 10:00:00,34.53,34.85,34.52,34.73,108124.0,32.654,32.9566,32.6445,32.8431,108124.0
2016-01-26 10:30:00,34.75,34.86,34.66,34.69,37111.0,32.862,32.966,32.7769,32.8053,37111.0
2016-01-26 11:00:00,34.7,34.78,34.63,34.77,51376.0,32.8147,32.8904,32.7485,32.8809,51376.0
2016-01-26 11:30:00,34.76,34.76,34.57,34.61,29717.0,32.8715,32.8715,32.6918,32.7296,29717.0
2016-01-26 12:00:00,34.62,34.85,34.62,34.84,30655.0,32.7391,32.9566,32.7391,32.9471,30655.0
2016-01-26 12:30:00,34.85,34.85,34.66,34.67,25388.0,32.9566,32.9566,32.7769,32.7864,25388.0
2016-01-26 13:00:00,34.67,34.75,34.61,34.71,37570.0,32.7864,32.862,32.7296,32.8242,37570.0
2016-01-26 13:30:00,34.71,34.74,34.65,34.65,48039.0,32.8242,32.8526,32.7674,32.7674,48039.0
2016-01-26 14:00:00,34.65,34.67,34.59,34.65,75050.0,32.7674,32.7864,32.7107,32.7674,75050.0
2016-01-26 14:30:00,34.64,34.66,34.56,34.57,51822.0,32.758,32.7769,32.6823,32.6918,51822.0
2016-01-26 15:00:00,34.57,34.58,34.46,34.51,89877.0,32.6918,32.7012,32.5878,32.635,89877.0
2016-01-26 15:30:00,34.5,34.65,34.46,34.64,134975.0,32.6256,32.7674,32.5878,32.758,134975.0
2016-01-27 09:30:00,34.8,35.33,34.75,35.28,204170.0,32.9093,33.4105,32.862,33.3632,204170.0
2016-01-27 10:00:00,35.26,35.27,35.08,35.13,102483.0,33.3443,33.3538,33.1741,33.2214,102483.0
2016-01-27 10:30:00,35.13,35.33,35.11,35.22,91324.0,33.2214,33.4105,33.2025,33.3065,91324.0
2016-01-27 11:00:00,35.23,35.52,35.2,35.49,72639.0,33.3159,33.5902,33.2876,33.5618,72639.0
2016-01-27 11:30:00,35.49,35.73,35.47,35.7,70482.0,33.5618,33.7888,33.5429,33.7604,70482.0
2016-01-27 12:00:00,35.7,35.85,35.68,35.75,61562.0,33.7604,33.9022,33.7415,33.8077,61562.0
2016-01-27 12:30:00,35.74,35.79,35.66,35.72,80974.0,33.7982,33.8455,33.7226,33.7793,80974.0
2016-01-27 13:00:00,35.72,35.82,35.68,35.76,56610.0,33.7793,33.8739,33.7415,33.8171,56610.0
2016-01-27 13:30:00,35.76,35.85,35.75,35.85,93073.0,33.8171,33.9022,33.8077,33.9022,93073.0
2016-01-27 14:00:00,35.84,35.91,35.49,35.75,147227.0,33.8928,33.959,33.5618,33.8077,147227.0
2016-01-27 14:30:00,35.73,35.77,35.47,35.52,173406.0,33.7888,33.8266,33.5429,33.5902,173406.0
2016-01-27 15:00:00,35.51,35.52,35.24,35.38,128085.0,33.5807,33.5902,33.3254,33.4578,128085.0
2016-01-27 15:30:00,35.38,35.57,35.37,35.55,287861.0,33.4578,33.6375,33.4483,33.6185,287861.0
2016-01-28 09:30:00,35.9,36.15,35.89,35.91,45023.0,33.9495,34.1859,33.9401,33.959,45023.0
2016-01-28 10:00:00,35.91,35.91,35.68,35.68,68022.0,33.959,33.959,33.7415,33.7415,68022.0
2016-01-28 10:30:00,35.67,35.72,35.54,35.64,62205.0,33.732,33.7793,33.6091,33.7037,62205.0
2016-01-28 11:00:00,35.65,35.75,35.65,35.67,37485.0,33.7131,33.8077,33.7131,33.732,37485.0
2016-01-28 11:30:00,35.67,35.68,35.49,35.5,41348.0,33.732,33.7415,33.5618,33.5713,41348.0
2016-01-28 12:00:00,35.5,35.85,35.5,35.85,31067.0,33.5713,33.9022,33.5713,33.9022,31067.0
2016-01-28 12:30:00,35.86,35.9,35.82,35.85,40972.0,33.9117,33.9495,33.8739,33.9022,40972.0
2016-01-28 13:00:00,35.86,35.88,35.72,35.84,30690.0,33.9117,33.9306,33.7793,33.8928,30690.0
2016-01-28 13:30:00,35.84,35.88,35.77,35.79,38869.0,33.8928,33.9306,33.8266,33.8455,38869.0
2016-01-28 14:00:00,35.77,35.93,35.77,35.93,36237.0,33.8266,33.9779,33.8266,33.9779,36237.0
2016-01-28 14:30:00,35.93,35.96,35.81,35.9,39786.0,33.9779,34.0063,33.8644,33.9495,39786.0
2016-01-28 15:00:00,35.9,35.98,35.87,35.9,70936.0,33.9495,34.0252,33.9212,33.9495,70936.0
2016-01-28 15:30:00,35.89,36.01,35.88,35.97,223642.0,33.9401,34.0536,33.9306,34.0157,223642.0
2016-01-29 09:30:00,36.21,36.43,36.14,36.39,51036.0,34.2427,34.4507,34.1765,34.4129,51036.0
2016-01-29 10:00:00,36.38,36.48,36.34,36.36,43189.0,34.4035,34.498,34.3656,34.3845,43189.0
2016-01-29 10:30:00,36.33,36.45,36.27,36.33,53905.0,34.3562,34.4696,34.2994,34.3562,53905.0
2016-01-29 11:00:00,36.35,36.49,36.35,36.42,39668.0,34.3751,34.5075,34.3751,34.4413,39668.0
2016-01-29 11:30:00,36.44,36.48,36.31,36.47,42987.0,34.4602,34.498,34.3373,34.4886,42987.0
2016-01-29 12:00:00,36.48,36.64,36.41,36.62,45822.0,34.498,34.6493,34.4318,34.6304,45822.0
2016-01-29 12:30:00,36.63,36.65,36.55,36.58,36783.0,34.6399,34.6588,34.5642,34.5926,36783.0
2016-01-29 13:00:00,36.58,36.66,36.53,36.61,46457.0,34.5926,34.6682,34.5453,34.621,46457.0
2016-01-29 13:30:00,36.62,36.69,36.6,36.66,44819.0,34.6304,34.6966,34.6115,34.6682,44819.0
2016-01-29 14:00:00,36.66,36.79,36.61,36.79,55401.0,34.6682,34.7912,34.621,34.7912,55401.0
2016-01-29 14:30:00,36.78,36.85,36.75,36.81,75681.0,34.7817,34.8479,34.7533,34.8101,75681.0
2016-01-29 15:00:00,36.82,36.91,36.79,36.89,154353.0,34.8195,34.9047,34.7912,34.8857,154353.0
2016-01-29 15:30:00,36.9,37.03,36.85,37.02,350443.0,34.8952,35.0181,34.8479,35.0087,350443.0
2016-02-01 09:30:00,36.8,36.97,36.55,36.65,50995.0,34.8006,34.9614,34.5642,34.6588,50995.0
2016-02-01 10:00:00,36.65,36.79,36.61,36.65,42111.0,34.6588,34.7912,34.621,34.6588,42111.0
2016-02-01 10:30:00,36.65,36.79,36.61,36.76,38910.0,34.6588,34.7912,34.621,34.7628,38910.0
2016-02-01 11:00:00,36.75,36.88,36.72,36.83,53124.0,34.7533,34.8763,34.725,34.829,53124.0
2016-02-01 11:30:00,36.84,36.94,36.81,36.91,51056.0,34.8385,34.933,34.8101,34.9047,51056.0
2016-02-01 12:00:00,36.91,36.91,36.74,36.76,45088.0,34.9047,34.9047,34.7439,34.7628,45088.0
2016-02-01 12:30:00,36.78,36.82,36.74,36.76,32387.0,34.7817,34.8195,34.7439,34.7628,32387.0
2016-02-01 13:00:00,36.77,36.89,36.76,36.89,35454.0,34.7723,34.8857,34.7628,34.8857,35454.0
2016-02-01 13:30:00,36.89,36.9,36.81,36.86,44422.0,34.8857,34.8952,34.8101,34.8574,44422.0
2016-02-01 14:00:00,36.87,37.0,36.82,37.0,54121.0,34.8668,34.9898,34.8195,34.9898,54121.0
2016-02-01 14:30:00,37.0,37.09,36.98,37.09,62836.0,34.9898,35.0749,34.9709,35.0749,62836.0
2016-02-01 15:00:00,37.08,37.16,36.97,37.16,71317.0,35.0654,35.1411,34.9614,35.1411,71317.0
2016-02-01 15:30:00,37.17,37.19,36.97,36.97,194120.0,35.1505,35.1694,34.9614,34.9614,194120.0
2016-02-02 09:30:00,36.58,36.66,36.39,36.58,76081.0,34.5926,34.6682,34.4129,34.5926,76081.0
2016-02-02 10:00:00,36.59,36.66,36.45,36.47,66666.0,34.602,34.6682,34.4696,34.4886,66666.0
2016-02-02 10:30:00,36.46,36.53,36.36,36.47,83299.0,34.4791,34.5453,34.3845,34.4886,83299.0
2016-02-02 11:00:00,36.48,36.61,36.44,36.53,54606.0,34.498,34.621,34.4602,34.5453,54606.0
2016-02-02 11:30:00,36.52,36.69,36.52,36.55,50921.0,34.5358,34.6966,34.5358,34.5642,50921.0
2016-02-02 12:00:00,36.56,36.56,36.31,36.36,185977.0,34.5737,34.5737,34.3373,34.3845,185977.0
2016-02-02 12:30:00,36.37,36.42,36.26,36.34,64756.0,34.394,34.4413,34.29,34.3656,64756.0
2016-02-02 13:00:00,36.33,36.35,36.27,36.32,69267.0,34.3562,34.3751,34.2994,34.3467,69267.0
2016-02-02 13:30:00,36.33,36.33,36.2,36.22,72551.0,34.3562,34.3562,34.2332,34.2521,72551.0
2016-02-02 14:00:00,36.23,36.27,36.15,36.16,54472.0,34.2616,34.2994,34.1859,34.1954,54472.0
2016-02-02 14:30:00,36.16,36.31,36.14,36.2,51796.0,34.1954,34.3373,34.1765,34.2332,51796.0
2016-02-02 15:00:00,36.2,36.23,36.1,36.2,113021.0,34.2332,34.2616,34.1387,34.2332,113021.0
2016-02-02 15:30:00,36.2,36.37,36.2,36.22,195171.0,34.2332,34.394,34.2332,34.2521,195171.0
2016-02-03 09:30:00,36.51,36.57,36.01,36.08,48017.0,34.5264,34.5831,34.0536,34.1197,48017.0
2016-02-03 10:00:00,36.04,36.05,35.6,35.62,49752.0,34.0819,34.0914,33.6658,33.6847,49752.0
2016-02-03 10:30:00,35.6,35.91,35.39,35.89,108249.0,33.6658,33.959,33.4672,33.9401,108249.0
2016-02-03 11:00:00,35.89,36.0,35.69,35.96,98506.0,33.9401,34.0441,33.7509,34.0063,98506.0
2016-02-03 11:30:00,35.95,36.09,35.86,35.99,44791.0,33.9968,34.1292,33.9117,34.0346,44791.0
2016-02-03 12:00:00,36.01,36.05,35.89,35.92,45235.0,34.0536,34.0914,33.9401,33.9684,45235.0
2016-02-03 12:30:00,35.93,35.96,35.82,35.94,51060.0,33.9779,34.0063,33.8739,33.9874,51060.0
2016-02-03 13:00:00,35.94,35.98,35.81,35.85,42162.0,33.9874,34.0252,33.8644,33.9022,42162.0
2016-02-03 13:30:00,35.84,35.86,35.73,35.77,50291.0,33.8928,33.9117,33.7888,33.8266,50291.0
2016-02-03 14:00:00,35.78,36.28,35.78,36.28,74275.0,33.836,34.3089,33.836,34.3089,74275.0
2016-02-03 14:30:00,36.26,36.33,36.17,36.26,190243.0,34.29,34.3562,34.2049,34.29,190243.0
2016-02-03 15:00:00,36.26,36.29,36.04,36.04,403137.0,34.29,34.3183,34.0819,34.0819,403137.0
2016-02-03 15:30:00,36.05,36.3,36.04,36.3,286944.0,34.0914,34.3278,34.0819,34.3278,286944.0
2016-02-04 09:30:00,36.3,36.47,36.15,36.3,99452.0,34.3278,34.4886,34.1859,34.3278,99452.0
2016-02-04 10:00:00,36.26,36.42,36.04,36.29,85121.0,34.29,34.4413,34.0819,34.3183,85121.0
2016-02-04 10:30:00,36.3,36.4,36.27,36.36,129649.0,34.3278,34.4224,34.2994,34.3845,129649.0
2016-02-04 11:00:00,36.37,36.42,36.26,36.35,113920.0,34.394,34.4413,34.29,34.3751,113920.0
2016-02-04 11:30:00,36.35,36.37,36.21,36.31,168785.0,34.3751,34.394,34.2427,34.3373,168785.0
2016-02-04 12:00:00,36.31,36.51,36.3,36.38,67628.0,34.3373,34.5264,34.3278,34.4035,67628.0
2016-02-04 12:30:00,36.39,36.54,36.32,36.48,60853.0,34.4129,34.5548,34.3467,34.498,60853.0
2016-02-04 13:00:00,36.48,36.65,36.48,36.5,61198.0,34.498,34.6588,34.498,34.5169,61198.0
2016-02-04 13:30:00,36.5,36.53,36.29,36.35,74327.0,34.5169,34.5453,34.3183,34.3751,74327.0
2016-02-04 14:00:00,36.35,36.37,36.22,36.23,141430.0,34.3751,34.394,34.2521,34.2616,141430.0
2016-02-04 14:30:00,36.22,36.37,36.21,36.36,72842.0,34.2521,34.394,34.2427,34.3845,72842.0
2016-02-04 15:00:00,36.37,36.52,36.35,36.4,128589.0,34.394,34.5358,34.3751,34.4224,128589.0
2016-02-04 15:30:00,36.42,36.58,36.37,36.55,236475.0,34.4413,34.5926,34.394,34.5642,236475.0
2016-02-05 09:30:00,36.5,36.74,36.32,36.62,79421.0,34.5169,34.7439,34.3467,34.6304,79421.0
2016-02-05 10:00:00,36.61,36.72,36.4,36.42,55777.0,34.621,34.725,34.4224,34.4413,55777.0
2016-02-05 10:30:00,36.44,36.65,36.36,36.57,147510.0,34.4602,34.6588,34.3845,34.5831,147510.0
2016-02-05 11:00:00,36.58,36.64,36.48,36.5,191901.0,34.5926,34.6493,34.498,34.5169,191901.0
2016-02-05 11:30:00,36.51,36.52,36.22,36.38,52420.0,34.5264,34.5358,34.2521,34.4035,52420.0
2016-02-05 12:00:00,36.38,36.45,36.22,36.39,29684.0,34.4035,34.4696,34.2521,34.4129,29684.0
2016-02-05 12:30:00,36.39,36.46,36.36,36.41,84871.0,34.4129,34.4791,34.3845,34.4318,84871.0
2016-02-05 13:00:00,36.41,36.46,36.3,36.33,51715.0,34.4318,34.4791,34.3278,34.3562,51715.0
2016-02-05 13:30:00,36.34,36.35,36.25,36.33,49984.0,34.3656,34.3751,34.2805,34.3562,49984.0
2016-02-05 14:00:00,36.33,36.35,36.2,36.26,71521.0,34.3562,34.3751,34.2332,34.29,71521.0
2016-02-05 14:30:00,36.26,36.3,36.17,36.25,75372.0,34.29,34.3278,34.2049,34.2805,75372.0
2016-02-05 15:00:00,36.25,36.32,36.15,36.28,109150.0,34.2805,34.3467,34.1859,34.3089,109150.0
2016-02-05 15:30:00,36.27,36.31,36.21,36.29,271472.0,34.2994,34.3373,34.2427,34.3183,271472.0
2016-02-08 09:30:00,33.87,35.71,33.84,35.7,278522.0,32.0298,33.7699,32.0015,33.7604,278522.0
2016-02-08 10:00:00,35.7,35.78,35.33,35.56,245555.0,33.7604,33.836,33.4105,33.628,245555.0
2016-02-08 10:30:00,35.54,35.77,35.35,35.63,172806.0,33.6091,33.8266,33.4294,33.6942,172806.0
2016-02-08 11:00:00,35.64,35.71,35.48,35.68,120022.0,33.7037,33.7699,33.5523,33.7415,120022.0
2016-02-08 11:30:00,35.68,36.21,35.63,36.16,162711.0,33.7415,34.2427,33.6942,34.1954,162711.0
2016-02-08 12:00:00,36.17,36.26,36.02,36.02,122540.0,34.2049,34.29,34.063,34.063,122540.0
2016-02-08 12:30:00,36.02,36.18,35.99,36.02,78798.0,34.063,34.2143,34.0346,34.063,78798.0
2016-02-08 13:00:00,36.01,36.06,35.96,36.05,86075.0,34.0536,34.1008,34.0063,34.0914,86075.0
2016-02-08 13:30:00,36.05,36.06,35.83,35.85,114068.0,34.0914,34.1008,33.8833,33.9022,114068.0
2016-02-08 14:00:00,35.84,35.97,35.77,35.9,82153.0,33.8928,34.0157,33.8266,33.9495,82153.0
2016-02-08 14:30:00,35.89,36.14,35.83,36.13,114259.0,33.9401,34.1765,33.8833,34.167,114259.0
2016-02-08 15:00:00,36.14,36.31,36.09,36.23,173908.0,34.1765,34.3373,34.1292,34.2616,173908.0
2016-02-08 15:30:00,36.22,36.55,36.22,36.33,366712.0,34.2521,34.5642,34.2521,34.3562,366712.0
2016-02-09 09:30:00,35.9,36.42,35.71,36.27,108008.0,33.9495,34.4413,33.7699,34.2994,108008.0
2016-02-09 10:00:00,36.27,36.61,36.12,36.24,86903.0,34.2994,34.621,34.1576,34.2711,86903.0
2016-02-09 10:30:00,36.25,36.33,36.03,36.09,96628.0,34.2805,34.3562,34.0725,34.1292,96628.0
2016-02-09 11:00:00,36.08,36.22,36.05,36.14,112568.0,34.1197,34.2521,34.0914,34.1765,112568.0
2016-02-09 11:30:00,36.13,36.16,35.97,35.98,67357.0,34.167,34.1954,34.0157,34.0252,67357.0
2016-02-09 12:00:00,35.98,36.17,35.98,36.12,58117.0,34.0252,34.2049,34.0252,34.1576,58117.0
2016-02-09 12:30:00,36.12,36.21,36.08,36.16,73296.0,34.1576,34.2427,34.1197,34.1954,73296.0
2016-02-09 13:00:00,36.16,36.29,36.15,36.23,46493.0,34.1954,34.3183,34.1859,34.2616,46493.0
2016-02-09 13:30:00,36.23,36.29,36.15,36.16,61050.0,34.2616,34.3183,34.1859,34.1954,61050.0
2016-02-09 14:00:00,36.17,36.3,36.16,36.21,82151.0,34.2049,34.3278,34.1954,34.2427,82151.0
2016-02-09 14:30:00,36.21,36.46,36.21,36.45,70880.0,34.2427,34.4791,34.2427,34.4696,70880.0
2016-02-09 15:00:00,36.46,36.62,36.43,36.52,128677.0,34.4791,34.6304,34.4507,34.5358,128677.0
2016-02-09 15:30:00,36.53,36.56,36.35,36.38,238460.0,34.5453,34.5737,34.3751,34.4035,238460.0
2016-02-10 09:30:00,36.54,36.8,36.52,36.77,73584.0,34.5548,34.8006,34.5358,34.7723,73584.0
2016-02-10 10:00:00,36.78,36.9,36.72,36.75,68397.0,34.7817,34.8952,34.725,34.7533,68397.0
2016-02-10 10:30:00,36.78,36.96,36.65,36.67,65600.0,34.7817,34.9519,34.6588,34.6777,65600.0
2016-02-10 11:00:00,36.68,36.77,36.53,36.54,99446.0,34.6872,34.7723,34.5453,34.5548,99446.0
2016-02-10 11:30:00,36.54,36.75,36.49,36.74,61170.0,34.5548,34.7533,34.5075,34.7439,61170.0
2016-02-10 12:00:00,36.75,36.76,36.58,36.73,58760.0,34.7533,34.7628,34.5926,34.7344,58760.0
2016-02-10 12:30:00,36.73,36.82,36.69,36.79,58307.0,34.7344,34.8195,34.6966,34.7912,58307.0
2016-02-10 13:00:00,36.79,36.81,36.62,36.65,51453.0,34.7912,34.8101,34.6304,34.6588,51453.0
2016-02-10 13:30:00,36.65,36.65,36.46,36.47,51010.0,34.6588,34.6588,34.4791,34.4886,51010.0
2016-02-10 14:00:00,36.48,36.55,36.44,36.46,66846.0,34.498,34.5642,34.4602,34.4791,66846.0
2016-02-10 14:30:00,36.46,36.53,36.42,36.47,134354.0,34.4791,34.5453,34.4413,34.4886,134354.0
2016-02-10 15:00:00,36.49,36.58,36.35,36.45,236222.0,34.5075,34.5926,34.3751,34.4696,236222.0
2016-02-10 15:30:00,36.45,36.48,36.25,36.28,295669.0,34.4696,34.498,34.2805,34.3089,295669.0
2016-02-11 09:30:00,35.38,35.66,35.38,35.52,74259.0,33.4578,33.7226,33.4578,33.5902,74259.0
2016-02-11 10:00:00,35.49,35.6,35.32,35.32,72593.0,33.5618,33.6658,33.401,33.401,72593.0
2016-02-11 10:30:00,35.33,35.42,35.24,35.27,46978.0,33.4105,33.4956,33.3254,33.3538,46978.0
2016-02-11 11:00:00,35.28,35.33,35.2,35.23,58868.0,33.3632,33.4105,33.2876,33.3159,58868.0
2016-02-11 11:30:00,35.23,35.33,35.19,35.26,95286.0,33.3159,33.4105,33.2781,33.3443,95286.0
2016-02-11 12:00:00,35.26,35.34,35.19,35.31,77918.0,33.3443,33.42,33.2781,33.3916,77918.0
2016-02-11 12:30:00,35.3,35.43,35.25,35.4,53782.0,33.3821,33.5051,33.3348,33.4767,53782.0
2016-02-11 13:00:00,35.42,35.58,35.4,35.55,40476.0,33.4956,33.6469,33.4767,33.6185,40476.0
2016-02-11 13:30:00,35.55,35.6,35.39,35.41,36141.0,33.6185,33.6658,33.4672,33.4862,36141.0
2016-02-11 14:00:00,35.4,35.46,35.32,35.33,47945.0,33.4767,33.5334,33.401,33.4105,47945.0
2016-02-11 14:30:00,35.33,35.79,35.26,35.73,155692.0,33.4105,33.8455,33.3443,33.7888,155692.0
2016-02-11 15:00:00,35.72,35.73,35.48,35.61,72740.0,33.7793,33.7888,33.5523,33.6753,72740.0
2016-02-11 15:30:00,35.6,35.83,35.52,35.53,381389.0,33.6658,33.8833,33.5902,33.5996,381389.0
2016-02-12 09:30:00,35.58,35.95,35.41,35.54,132184.0,33.6469,33.9968,33.4862,33.6091,132184.0
2016-02-12 10:00:00,35.55,35.69,35.47,35.63,110509.0,33.6185,33.7509,33.5429,33.6942,110509.0
2016-02-12 10:30:00,35.64,35.71,35.59,35.62,83635.0,33.7037,33.7699,33.6564,33.6847,83635.0
2016-02-12 11:00:00,35.62,36.08,35.62,36.04,145444.0,33.6847,34.1197,33.6847,34.0819,145444.0
2016-02-12 11:30:00,36.03,36.11,35.92,35.96,67337.0,34.0725,34.1481,33.9684,34.0063,67337.0
2016-02-12 12:00:00,35.96,35.99,35.9,35.94,72088.0,34.0063,34.0346,33.9495,33.9874,72088.0
2016-02-12 12:30:00,35.94,35.97,35.75,35.77,92567.0,33.9874,34.0157,33.8077,33.8266,92567.0
2016-02-12 13:00:00,35.76,35.96,35.76,35.76,63069.0,33.8171,34.0063,33.8171,33.8171,63069.0
2016-02-12 13:30:00,35.77,35.94,35.76,35.9,50359.0,33.8266,33.9874,33.8171,33.9495,50359.0
2016-02-12 14:00:00,35.9,35.98,35.79,35.83,102293.0,33.9495,34.0252,33.8455,33.8833,102293.0
2016-02-12 14:30:00,35.83,35.84,35.77,35.77,110469.0,33.8833,33.8928,33.8266,33.8266,110469.0
2016-02-12 15:00:00,35.78,35.81,35.75,35.79,184050.0,33.836,33.8644,33.8077,33.8455,184050.0
2016-02-12 15:30:00,35.79,35.88,35.72,35.86,270145.0,33.8455,33.9306,33.7793,33.9117,270145.0
2016-02-16 09:30:00,36.66,36.66,36.08,36.17,91074.0,34.6682,34.6682,34.1197,34.2049,91074.0
2016-02-16 10:00:00,36.1,36.22,36.09,36.17,74609.0,34.1387,34.2521,34.1292,34.2049,74609.0
2016-02-16 10:30:00,36.17,36.26,36.15,36.23,82925.0,34.2049,34.29,34.1859,34.2616,82925.0
2016-02-16 11:00:00,36.23,36.29,36.12,36.23,65499.0,34.2616,34.3183,34.1576,34.2616,65499.0
2016-02-16 11:30:00,36.24,36.38,36.24,36.36,49256.0,34.2711,34.4035,34.2711,34.3845,49256.0
2016-02-16 12:00:00,36.37,36.43,36.31,36.4,35667.0,34.394,34.4507,34.3373,34.4224,35667.0
2016-02-16 12:30:00,36.4,36.41,36.31,36.38,25451.0,34.4224,34.4318,34.3373,34.4035,25451.0
2016-02-16 13:00:00,36.39,36.55,36.38,36.52,36430.0,34.4129,34.5642,34.4035,34.5358,36430.0
2016-02-16 13:30:00,36.52,36.54,36.37,36.39,43923.0,34.5358,34.5548,34.394,34.4129,43923.0
2016-02-16 14:00:00,36.39,36.39,36.32,36.36,43985.0,34.4129,34.4129,34.3467,34.3845,43985.0
2016-02-16 14:30:00,36.37,36.42,36.34,36.42,43714.0,34.394,34.4413,34.3656,34.4413,43714.0
2016-02-16 15:00:00,36.41,36.48,36.33,36.47,76976.0,34.4318,34.498,34.3562,34.4886,76976.0
2016-02-16 15:30:00,36.47,36.53,36.41,36.52,261528.0,34.4886,34.5453,34.4318,34.5358,261528.0
2016-02-17 09:30:00,36.86,37.19,36.86,37.15,172967.0,34.8574,35.1694,34.8574,35.1316,172967.0
2016-02-17 10:00:00,37.16,37.25,37.12,37.22,98777.0,35.1411,35.2262,35.1032,35.1978,98777.0
2016-02-17 10:30:00,37.22,37.37,37.15,37.34,86483.0,35.1978,35.3397,35.1316,35.3113,86483.0
2016-02-17 11:00:00,37.33,37.43,37.31,37.42,83511.0,35.3018,35.3964,35.2829,35.3869,83511.0
2016-02-17 11:30:00,37.42,37.51,37.35,37.4,186208.0,35.3869,35.4721,35.3207,35.368,186208.0
2016-02-17 12:00:00,37.39,37.48,37.34,37.44,106734.0,35.3586,35.4437,35.3113,35.4059,106734.0
2016-02-17 12:30:00,37.45,37.51,37.32,37.36,120412.0,35.4153,35.4721,35.2924,35.3302,120412.0
2016-02-17 13:00:00,37.36,37.38,37.27,37.31,46336.0,35.3302,35.3491,35.2451,35.2829,46336.0
2016-02-17 13:30:00,37.3,37.35,37.3,37.31,55786.0,35.2735,35.3207,35.2735,35.2829,55786.0
2016-02-17 14:00:00,37.3,37.41,37.28,37.4,51998.0,35.2735,35.3775,35.2546,35.368,51998.0
2016-02-17 14:30:00,37.41,37.46,37.31,37.31,238721.0,35.3775,35.4248,35.2829,35.2829,238721.0
2016-02-17 15:00:00,37.32,37.37,37.28,37.34,70674.0,35.2924,35.3397,35.2546,35.3113,70674.0
2016-02-17 15:30:00,37.33,37.42,37.29,37.38,206372.0,35.3018,35.3869,35.264,35.3491,206372.0
2016-02-18 09:30:00,37.41,37.41,37.23,37.36,44296.0,35.3775,35.3775,35.2073,35.3302,44296.0
2016-02-18 10:00:00,37.36,37.5,37.33,37.49,31310.0,35.3302,35.4626,35.3018,35.4531,31310.0
2016-02-18 10:30:00,37.48,37.51,37.39,37.47,36377.0,35.4437,35.4721,35.3586,35.4342,36377.0
2016-02-18 11:00:00,37.47,37.48,37.29,37.35,54421.0,35.4342,35.4437,35.264,35.3207,54421.0
2016-02-18 11:30:00,37.34,37.36,37.22,37.28,44625.0,35.3113,35.3302,35.1978,35.2546,44625.0
2016-02-18 12:00:00,37.26,37.4,37.22,37.37,19521.0,35.2356,35.368,35.1978,35.3397,19521.0
2016-02-18 12:30:00,37.37,37.37,37.3,37.3,17413.0,35.3397,35.3397,35.2735,35.2735,17413.0
2016-02-18 13:00:00,37.3,37.34,37.2,37.21,20081.0,35.2735,35.3113,35.1789,35.1884,20081.0
2016-02-18 13:30:00,37.21,37.25,37.15,37.24,25048.0,35.1884,35.2262,35.1316,35.2167,25048.0
2016-02-18 14:00:00,37.25,37.39,37.24,37.39,23493.0,35.2262,35.3586,35.2167,35.3586,23493.0
2016-02-18 14:30:00,37.39,37.42,37.32,37.32,24986.0,35.3586,35.3869,35.2924,35.2924,24986.0
2016-02-18 15:00:00,37.33,37.34,37.24,37.28,36908.0,35.3018,35.3113,35.2167,35.2546,36908.0
2016-02-18 15:30:00,37.28,37.32,37.2,37.24,120016.0,35.2546,35.2924,35.1789,35.2167,120016.0
2016-02-19 09:30:00,37.13,37.15,36.95,37.05,142302.0,35.1127,35.1316,34.9425,35.037,142302.0
2016-02-19 10:00:00,37.04,37.12,36.99,37.09,68599.0,35.0276,35.1032,34.9803,35.0749,68599.0
2016-02-19 10:30:00,37.08,37.1,36.99,37.02,77543.0,35.0654,35.0843,34.9803,35.0087,77543.0
2016-02-19 11:00:00,37.01,37.17,36.89,37.15,50555.0,34.9992,35.1505,34.8857,35.1316,50555.0
2016-02-19 11:30:00,37.15,37.17,37.07,37.08,44408.0,35.1316,35.1505,35.056,35.0654,44408.0
2016-02-19 12:00:00,37.08,37.11,36.98,36.99,25178.0,35.0654,35.0938,34.9709,34.9803,25178.0
2016-02-19 12:30:00,36.99,37.04,36.97,36.99,32316.0,34.9803,35.0276,34.9614,34.9803,32316.0
2016-02-19 13:00:00,37.0,37.03,36.95,36.96,24672.0,34.9898,35.0181,34.9425,34.9519,24672.0
2016-02-19 13:30:00,36.95,36.99,36.94,36.94,25525.0,34.9425,34.9803,34.933,34.933,25525.0
2016-02-19 14:00:00,36.95,36.99,36.91,36.92,33188.0,34.9425,34.9803,34.9047,34.9141,33188.0
2016-02-19 14:30:00,36.93,36.94,36.89,36.9,30300.0,34.9236,34.933,34.8857,34.8952,30300.0
2016-02-19 15:00:00,36.9,36.93,36.88,36.91,36175.0,34.8952,34.9236,34.8763,34.9047,36175.0
2016-02-19 15:30:00,36.92,36.93,36.88,36.91,92541.0,34.9141,34.9236,34.8763,34.9047,92541.0
2016-02-22 09:30:00,37.33,37.51,37.32,37.37,232478.0,35.3018,35.4721,35.2924,35.3397,232478.0
2016-02-22 10:00:00,37.39,37.41,37.28,37.32,53248.0,35.3586,35.3775,35.2546,35.2924,53248.0
2016-02-22 10:30:00,37.33,37.37,37.25,37.3,57693.0,35.3018,35.3397,35.2262,35.2735,57693.0
2016-02-22 11:00:00,37.29,37.36,37.25,37.34,37342.0,35.264,35.3302,35.2262,35.3113,37342.0
2016-02-22 11:30:00,37.34,37.35,37.25,37.3,27195.0,35.3113,35.3207,35.2262,35.2735,27195.0
2016-02-22 12:00:00,37.3,37.3,37.26,37.29,22527.0,35.2735,35.2735,35.2356,35.264,22527.0
2016-02-22 12:30:00,37.29,37.35,37.27,37.27,25738.0,35.264,35.3207,35.2451,35.2451,25738.0
2016-02-22 13:00:00,37.27,37.35,37.26,37.35,16830.0,35.2451,35.3207,35.2356,35.3207,16830.0
2016-02-22 13:30:00,37.35,37.46,37.35,37.43,39070.0,35.3207,35.4248,35.3207,35.3964,39070.0
2016-02-22 14:00:00,37.43,37.44,37.35,37.37,34622.0,35.3964,35.4059,35.3207,35.3397,34622.0
2016-02-22 14:30:00,37.36,37.37,37.32,37.34,38607.0,35.3302,35.3397,35.2924,35.3113,38607.0
2016-02-22 15:00:00,37.34,37.41,37.32,37.38,49598.0,35.3113,35.3775,35.2924,35.3491,49598.0
2016-02-22 15:30:00,37.39,37.45,37.36,37.44,163530.0,35.3586,35.4153,35.3302,35.4059,163530.0
2016-02-23 09:30:00,37.27,37.49,36.95,36.98,54043.0,35.2451,35.4531,34.9425,34.9709,54043.0
2016-02-23 10:00:00,36.98,37.04,36.62,36.63,74978.0,34.9709,35.0276,34.6304,34.6399,74978.0
2016-02-23 10:30:00,36.63,36.76,36.57,36.62,64660.0,34.6399,34.7628,34.5831,34.6304,64660.0
2016-02-23 11:00:00,36.61,36.62,36.48,36.54,55225.0,34.621,34.6304,34.498,34.5548,55225.0
2016-02-23 11:30:00,36.55,36.67,36.51,36.53,45100.0,34.5642,34.6777,34.5264,34.5453,45100.0
2016-02-23 12:00:00,36.53,36.6,36.46,36.51,37873.0,34.5453,34.6115,34.4791,34.5264,37873.0
2016-02-23 12:30:00,36.5,36.54,36.46,36.53,33779.0,34.5169,34.5548,34.4791,34.5453,33779.0
2016-02-23 13:00:00,36.53,36.54,36.48,36.52,36570.0,34.5453,34.5548,34.498,34.5358,36570.0
2016-02-23 13:30:00,36.51,36.57,36.49,36.57,56862.0,34.5264,34.5831,34.5075,34.5831,56862.0
2016-02-23 14:00:00,36.57,36.63,36.54,36.58,46755.0,34.5831,34.6399,34.5548,34.5926,46755.0
2016-02-23 14:30:00,36.59,36.59,36.5,36.5,85801.0,34.602,34.602,34.5169,34.5169,85801.0
2016-02-23 15:00:00,36.5,36.51,36.42,36.43,104234.0,34.5169,34.5264,34.4413,34.4507,104234.0
2016-02-23 15:30:00,36.44,36.58,36.44,36.49,157563.0,34.4602,34.5926,34.4602,34.5075,157563.0
2016-02-24 09:30:00,36.04,36.11,35.89,35.99,59704.0,34.0819,34.1481,33.9401,34.0346,59704.0
2016-02-24 10:00:00,35.98,36.07,35.92,35.97,83991.0,34.0252,34.1103,33.9684,34.0157,83991.0
2016-02-24 10:30:00,35.97,36.1,35.94,36.01,79669.0,34.0157,34.1387,33.9874,34.0536,79669.0
2016-02-24 11:00:00,36.01,36.01,35.8,35.81,67084.0,34.0536,34.0536,33.855,33.8644,67084.0
2016-02-24 11:30:00,35.81,35.91,35.79,35.91,109427.0,33.8644,33.959,33.8455,33.959,109427.0
2016-02-24 12:00:00,35.92,36.0,35.9,35.91,56633.0,33.9684,34.0441,33.9495,33.959,56633.0
2016-02-24 12:30:00,35.91,35.92,35.86,35.88,45705.0,33.959,33.9684,33.9117,33.9306,45705.0
2016-02-24 13:00:00,35.88,35.95,35.87,35.91,50209.0,33.9306,33.9968,33.9212,33.959,50209.0
2016-02-24 13:30:00,35.91,35.95,35.88,35.93,41677.0,33.959,33.9968,33.9306,33.9779,41677.0
2016-02-24 14:00:00,35.92,36.05,35.91,36.02,73835.0,33.9684,34.0914,33.959,34.063,73835.0
2016-02-24 14:30:00,36.03,36.04,35.99,36.01,104243.0,34.0725,34.0819,34.0346,34.0536,104243.0
2016-02-24 15:00:00,36.0,36.23,36.0,36.2,117991.0,34.0441,34.2616,34.0441,34.2332,117991.0
2016-02-24 15:30:00,36.21,36.22,36.1,36.18,194809.0,34.2427,34.2521,34.1387,34.2143,194809.0
2016-02-25 09:30:00,36.19,36.41,36.1,36.12,57290.0,34.2238,34.4318,34.1387,34.1576,57290.0
2016-02-25 10:00:00,36.09,36.15,35.99,36.15,62611.0,34.1292,34.1859,34.0346,34.1859,62611.0
2016-02-25 10:30:00,36.15,36.23,36.11,36.12,75343.0,34.1859,34.2616,34.1481,34.1576,75343.0
2016-02-25 11:00:00,36.11,36.17,36.09,36.13,87823.0,34.1481,34.2049,34.1292,34.167,87823.0
2016-02-25 11:30:00,36.12,36.19,36.11,36.16,50426.0,34.1576,34.2238,34.1481,34.1954,50426.0
2016-02-25 12:00:00,36.16,36.18,36.12,36.15,121407.0,34.1954,34.2143,34.1576,34.1859,121407.0
2016-02-25 12:30:00,36.15,36.19,36.11,36.16,85562.0,34.1859,34.2238,34.1481,34.1954,85562.0
2016-02-25 13:00:00,36.17,36.26,36.16,36.23,86555.0,34.2049,34.29,34.1954,34.2616,86555.0
2016-02-25 13:30:00,36.23,36.24,36.17,36.18,79743.0,34.2616,34.2711,34.2049,34.2143,79743.0
2016-02-25 14:00:00,36.19,36.2,36.14,36.18,81340.0,34.2238,34.2332,34.1765,34.2143,81340.0
2016-02-25 14:30:00,36.18,36.22,36.1,36.13,98522.0,34.2143,34.2521,34.1387,34.167,98522.0
2016-02-25 15:00:00,36.13,36.25,36.12,36.24,114567.0,34.167,34.2805,34.1576,34.2711,114567.0
2016-02-25 15:30:00,36.23,36.44,36.22,36.44,240070.0,34.2616,34.4602,34.2521,34.4602,240070.0
2016-02-26 09:30:00,36.6,37.19,36.32,36.45,90194.0,34.6706,35.2295,34.4053,34.5285,90194.0
2016-02-26 10:00:00,36.44,36.56,36.38,36.52,67638.0,34.519,34.6327,34.4622,34.5948,67638.0
2016-02-26 10:30:00,36.51,36.77,36.51,36.77,74389.0,34.5853,34.8316,34.5853,34.8316,74389.0
2016-02-26 11:00:00,36.76,36.78,36.61,36.61,87991.0,34.8221,34.8411,34.68,34.68,87991.0
2016-02-26 11:30:00,36.61,36.79,36.61,36.74,67887.0,34.68,34.8506,34.68,34.8032,67887.0
2016-02-26 12:00:00,36.73,36.78,36.65,36.7,79771.0,34.7937,34.8411,34.7179,34.7653,79771.0
2016-02-26 12:30:00,36.69,36.74,36.63,36.69,57535.0,34.7558,34.8032,34.699,34.7558,57535.0
2016-02-26 13:00:00,36.68,36.72,36.61,36.61,45504.0,34.7464,34.7842,34.68,34.68,45504.0
2016-02-26 13:30:00,36.62,36.67,36.6,36.66,50103.0,34.6895,34.7369,34.6706,34.7274,50103.0
2016-02-26 14:00:00,36.66,36.69,36.6,36.64,69797.0,34.7274,34.7558,34.6706,34.7085,69797.0
2016-02-26 14:30:00,36.65,36.65,36.5,36.54,58230.0,34.7179,34.7179,34.5758,34.6137,58230.0
2016-02-26 15:00:00,36.54,36.66,36.54,36.57,63077.0,34.6137,34.7274,34.6137,34.6422,63077.0
2016-02-26 15:30:00,36.58,36.66,36.58,36.62,244958.0,34.6516,34.7274,34.6516,34.6895,244958.0
2016-02-29 09:30:00,36.54,36.68,36.35,36.48,89686.0,34.6137,34.7464,34.4337,34.5569,89686.0
2016-02-29 10:00:00,36.48,36.54,36.41,36.51,65410.0,34.5569,34.6137,34.4906,34.5853,65410.0
2016-02-29 10:30:00,36.51,36.51,36.39,36.47,72235.0,34.5853,34.5853,34.4716,34.5474,72235.0
2016-02-29 11:00:00,36.47,36.63,36.47,36.57,59947.0,34.5474,34.699,34.5474,34.6422,59947.0
2016-02-29 11:30:00,36.56,36.69,36.56,36.69,63673.0,34.6327,34.7558,34.6327,34.7558,63673.0
2016-02-29 12:00:00,36.69,36.73,36.64,36.67,51190.0,34.7558,34.7937,34.7085,34.7369,51190.0
2016-02-29 12:30:00,36.68,36.72,36.64,36.67,58680.0,34.7464,34.7842,34.7085,34.7369,58680.0
2016-02-29 13:00:00,36.67,36.71,36.54,36.6,47099.0,34.7369,34.7748,34.6137,34.6706,47099.0
2016-02-29 13:30:00,36.6,36.64,36.56,36.63,28408.0,34.6706,34.7085,34.6327,34.699,28408.0
2016-02-29 14:00:00,36.63,36.64,36.5,36.55,64009.0,34.699,34.7085,34.5758,34.6232,64009.0
2016-02-29 14:30:00,36.55,36.57,36.41,36.42,74413.0,34.6232,34.6422,34.4906,34.5001,74413.0
2016-02-29 15:00:00,36.42,36.42,36.25,36.32,92393.0,34.5001,34.5001,34.339,34.4053,92393.0
2016-02-29 15:30:00,36.32,36.47,36.31,36.34,438777.0,34.4053,34.5474,34.3959,34.4243,438777.0
2016-03-01 09:30:00,36.73,37.05,36.6,36.62,49477.0,34.7937,35.0968,34.6706,34.6895,49477.0
2016-03-01 10:00:00,36.63,36.82,36.63,36.8,58980.0,34.699,34.879,34.699,34.86,58980.0
2016-03-01 10:30:00,36.79,36.88,36.71,36.72,49408.0,34.8506,34.9358,34.7748,34.7842,49408.0
2016-03-01 11:00:00,36.73,36.91,36.73,36.9,52730.0,34.7937,34.9642,34.7937,34.9548,52730.0
2016-03-01 11:30:00,36.91,37.11,36.91,37.09,61377.0,34.9642,35.1537,34.9642,35.1347,61377.0
2016-03-01 12:00:00,37.1,37.24,37.09,37.19,48554.0,35.1442,35.2768,35.1347,35.2295,48554.0
2016-03-01 12:30:00,37.19,37.26,37.15,37.26,48704.0,35.2295,35.2958,35.1916,35.2958,48704.0
2016-03-01 13:00:00,37.25,37.38,37.22,37.35,53837.0,35.2863,35.4095,35.2579,35.381,53837.0
2016-03-01 13:30:00,37.35,37.4,37.24,37.27,66537.0,35.381,35.4284,35.2768,35.3052,66537.0
2016-03-01 14:00:00,37.26,37.28,37.14,37.2,64538.0,35.2958,35.3147,35.1821,35.2389,64538.0
2016-03-01 14:30:00,37.2,37.29,37.2,37.27,89329.0,35.2389,35.3242,35.2389,35.3052,89329.0
2016-03-01 15:00:00,37.27,37.29,37.14,37.15,84261.0,35.3052,35.3242,35.1821,35.1916,84261.0
2016-03-01 15:30:00,37.15,37.26,37.14,37.25,186146.0,35.1916,35.2958,35.1821,35.2863,186146.0
2016-03-02 09:30:00,37.32,37.54,37.18,37.25,94504.0,35.3526,35.561,35.22,35.2863,94504.0
2016-03-02 10:00:00,37.25,37.37,37.21,37.24,61314.0,35.2863,35.4,35.2484,35.2768,61314.0
2016-03-02 10:30:00,37.23,37.32,37.13,37.3,142238.0,35.2674,35.3526,35.1726,35.3337,142238.0
2016-03-02 11:00:00,37.29,37.4,37.27,37.37,81723.0,35.3242,35.4284,35.3052,35.4,81723.0
2016-03-02 11:30:00,37.38,37.42,37.17,37.18,63146.0,35.4095,35.4473,35.2105,35.22,63146.0
2016-03-02 12:00:00,37.18,37.22,37.16,37.19,35779.0,35.22,35.2579,35.201,35.2295,35779.0
2016-03-02 12:30:00,37.19,37.27,37.17,37.21,38351.0,35.2295,35.3052,35.2105,35.2484,38351.0
2016-03-02 13:00:00,37.22,37.3,37.21,37.28,37536.0,35.2579,35.3337,35.2484,35.3147,37536.0
2016-03-02 13:30:00,37.27,37.31,37.22,37.22,48296.0,35.3052,35.3431,35.2579,35.2579,48296.0
2016-03-02 14:00:00,37.21,37.23,37.14,37.23,44090.0,35.2484,35.2674,35.1821,35.2674,44090.0
2016-03-02 14:30:00,37.24,37.38,37.24,37.33,51124.0,35.2768,35.4095,35.2768,35.3621,51124.0
2016-03-02 15:00:00,37.33,37.36,37.25,37.32,116326.0,35.3621,35.3905,35.2863,35.3526,116326.0
2016-03-02 15:30:00,37.31,37.4,37.28,37.39,281774.0,35.3431,35.4284,35.3147,35.4189,281774.0
2016-03-03 09:30:00,37.39,37.54,37.31,37.4,50791.0,35.4189,35.561,35.3431,35.4284,50791.0
2016-03-03 10:00:00,37.38,37.48,37.34,37.46,41237.0,35.4095,35.5042,35.3716,35.4852,41237.0
2016-03-03 10:30:00,37.47,37.53,37.42,37.49,64439.0,35.4947,35.5515,35.4473,35.5137,64439.0
2016-03-03 11:00:00,37.48,37.5,37.33,37.33,56711.0,35.5042,35.5231,35.3621,35.3621,56711.0
2016-03-03 11:30:00,37.33,37.44,37.33,37.41,50765.0,35.3621,35.4663,35.3621,35.4379,50765.0
2016-03-03 12:00:00,37.41,37.43,37.3,37.3,33689.0,35.4379,35.4568,35.3337,35.3337,33689.0
2016-03-03 12:30:00,37.31,37.34,37.27,37.29,32699.0,35.3431,35.3716,35.3052,35.3242,32699.0
2016-03-03 13:00:00,37.29,37.35,37.27,37.27,35054.0,35.3242,35.381,35.3052,35.3052,35054.0
2016-03-03 13:30:00,37.27,37.44,37.27,37.43,57584.0,35.3052,35.4663,35.3052,35.4568,57584.0
2016-03-03 14:00:00,37.44,37.49,37.41,37.46,64667.0,35.4663,35.5137,35.4379,35.4852,64667.0
2016-03-03 14:30:00,37.47,37.53,37.42,37.51,87270.0,35.4947,35.5515,35.4473,35.5326,87270.0
2016-03-03 15:00:00,37.52,37.6,37.5,37.58,138798.0,35.5421,35.6179,35.5231,35.5989,138798.0
2016-03-03 15:30:00,37.57,37.7,37.56,37.68,199080.0,35.5894,35.7126,35.58,35.6936,199080.0
2016-03-04 09:30:00,37.71,37.79,37.52,37.58,69290.0,35.7221,35.7978,35.5421,35.5989,69290.0
2016-03-04 10:00:00,37.58,37.74,37.52,37.72,56425.0,35.5989,35.7505,35.5421,35.7315,56425.0
2016-03-04 10:30:00,37.72,37.9,37.72,37.8,56508.0,35.7315,35.902,35.7315,35.8073,56508.0
2016-03-04 11:00:00,37.8,37.99,37.8,37.91,66228.0,35.8073,35.9873,35.8073,35.9115,66228.0
2016-03-04 11:30:00,37.91,37.97,37.79,37.96,86500.0,35.9115,35.9683,35.7978,35.9589,86500.0
2016-03-04 12:00:00,37.97,37.99,37.84,37.87,52000.0,35.9683,35.9873,35.8452,35.8736,52000.0
2016-03-04 12:30:00,37.87,37.99,37.86,37.94,65337.0,35.8736,35.9873,35.8641,35.9399,65337.0
2016-03-04 13:00:00,37.94,37.99,37.87,37.99,48464.0,35.9399,35.9873,35.8736,35.9873,48464.0
2016-03-04 13:30:00,37.99,38.06,37.94,38.04,61417.0,35.9873,36.0536,35.9399,36.0347,61417.0
2016-03-04 14:00:00,38.05,38.05,37.86,37.87,77293.0,36.0441,36.0441,35.8641,35.8736,77293.0
2016-03-04 14:30:00,37.86,37.93,37.74,37.79,55061.0,35.8641,35.9305,35.7505,35.7978,55061.0
2016-03-04 15:00:00,37.79,37.9,37.74,37.89,52270.0,35.7978,35.902,35.7505,35.8926,52270.0
2016-03-04 15:30:00,37.9,37.96,37.85,37.88,180476.0,35.902,35.9589,35.8547,35.8831,180476.0
2016-03-07 09:30:00,37.51,37.67,37.39,37.39,83164.0,35.5326,35.6842,35.4189,35.4189,83164.0
2016-03-07 10:00:00,37.38,37.51,37.31,37.45,83684.0,35.4095,35.5326,35.3431,35.4758,83684.0
2016-03-07 10:30:00,37.46,37.51,37.36,37.41,70110.0,35.4852,35.5326,35.3905,35.4379,70110.0
2016-03-07 11:00:00,37.41,37.45,37.32,37.34,55587.0,35.4379,35.4758,35.3526,35.3716,55587.0
2016-03-07 11:30:00,37.35,37.48,37.35,37.44,65522.0,35.381,35.5042,35.381,35.4663,65522.0
2016-03-07 12:00:00,37.43,37.45,37.38,37.41,34347.0,35.4568,35.4758,35.4095,35.4379,34347.0
2016-03-07 12:30:00,37.4,37.48,37.4,37.46,42147.0,35.4284,35.5042,35.4284,35.4852,42147.0
2016-03-07 13:00:00,37.46,37.64,37.45,37.61,52275.0,35.4852,35.6557,35.4758,35.6273,52275.0
2016-03-07 13:30:00,37.61,37.65,37.57,37.6,35544.0,35.6273,35.6652,35.5894,35.6179,35544.0
2016-03-07 14:00:00,37.61,37.67,37.56,37.56,75448.0,35.6273,35.6842,35.58,35.58,75448.0
2016-03-07 14:30:00,37.57,37.57,37.44,37.47,58499.0,35.5894,35.5894,35.4663,35.4947,58499.0
2016-03-07 15:00:00,37.47,37.48,37.39,37.4,66969.0,35.4947,35.5042,35.4189,35.4284,66969.0
2016-03-07 15:30:00,37.4,37.45,37.33,37.39,265461.0,35.4284,35.4758,35.3621,35.4189,265461.0
2016-03-08 09:30:00,37.08,37.16,36.68,36.86,55198.0,35.1253,35.201,34.7464,34.9169,55198.0
2016-03-08 10:00:00,36.86,36.96,36.78,36.79,58792.0,34.9169,35.0116,34.8411,34.8506,58792.0
2016-03-08 10:30:00,36.79,36.84,36.65,36.67,52182.0,34.8506,34.8979,34.7179,34.7369,52182.0
2016-03-08 11:00:00,36.68,36.88,36.67,36.86,66147.0,34.7464,34.9358,34.7369,34.9169,66147.0
2016-03-08 11:30:00,36.86,36.91,36.8,36.85,51661.0,34.9169,34.9642,34.86,34.9074,51661.0
2016-03-08 12:00:00,36.85,37.01,36.82,36.97,50393.0,34.9074,35.059,34.879,35.0211,50393.0
2016-03-08 12:30:00,36.97,36.98,36.82,36.87,56063.0,35.0211,35.0305,34.879,34.9263,56063.0
2016-03-08 13:00:00,36.87,36.93,36.84,36.89,35593.0,34.9263,34.9832,34.8979,34.9453,35593.0
2016-03-08 13:30:00,36.9,36.97,36.86,36.87,55881.0,34.9548,35.0211,34.9169,34.9263,55881.0
2016-03-08 14:00:00,36.87,36.94,36.84,36.85,72628.0,34.9263,34.9926,34.8979,34.9074,72628.0
2016-03-08 14:30:00,36.85,36.9,36.8,36.85,59944.0,34.9074,34.9548,34.86,34.9074,59944.0
2016-03-08 15:00:00,36.84,36.84,36.71,36.72,116551.0,34.8979,34.8979,34.7748,34.7842,116551.0
2016-03-08 15:30:00,36.72,36.73,36.66,36.68,248011.0,34.7842,34.7937,34.7274,34.7464,248011.0
2016-03-09 09:30:00,36.95,36.95,36.67,36.77,87325.0,35.0021,35.0021,34.7369,34.8316,87325.0
2016-03-09 10:00:00,36.77,36.78,36.57,36.59,57676.0,34.8316,34.8411,34.6422,34.6611,57676.0
2016-03-09 10:30:00,36.59,36.67,36.39,36.44,83453.0,34.6611,34.7369,34.4716,34.519,83453.0
2016-03-09 11:00:00,36.45,36.5,36.39,36.49,61065.0,34.5285,34.5758,34.4716,34.5664,61065.0
2016-03-09 11:30:00,36.5,36.55,36.31,36.4,59093.0,34.5758,34.6232,34.3959,34.4811,59093.0
2016-03-09 12:00:00,36.4,36.41,36.34,36.36,52992.0,34.4811,34.4906,34.4243,34.4432,52992.0
2016-03-09 12:30:00,36.36,36.39,36.28,36.29,67090.0,34.4432,34.4716,34.3674,34.3769,67090.0
2016-03-09 13:00:00,36.29,36.34,36.23,36.23,53515.0,34.3769,34.4243,34.3201,34.3201,53515.0
2016-03-09 13:30:00,36.24,36.38,36.24,36.38,46499.0,34.3295,34.4622,34.3295,34.4622,46499.0
2016-03-09 14:00:00,36.38,36.39,36.29,36.33,74933.0,34.4622,34.4716,34.3769,34.4148,74933.0
2016-03-09 14:30:00,36.33,36.35,36.29,36.33,88306.0,34.4148,34.4337,34.3769,34.4148,88306.0
2016-03-09 15:00:00,36.34,36.35,36.3,36.32,140255.0,34.4243,34.4337,34.3864,34.4053,140255.0
2016-03-09 15:30:00,36.31,36.37,36.28,36.37,288681.0,34.3959,34.4527,34.3674,34.4527,288681.0
2016-03-10 09:30:00,36.52,36.67,36.35,36.64,65378.0,34.5948,34.7369,34.4337,34.7085,65378.0
2016-03-10 10:00:00,36.64,36.64,36.39,36.39,81441.0,34.7085,34.7085,34.4716,34.4716,81441.0
2016-03-10 10:30:00,36.39,36.39,36.2,36.29,52931.0,34.4716,34.4716,34.2917,34.3769,52931.0
2016-03-10 11:00:00,36.29,36.33,36.08,36.14,45681.0,34.3769,34.4148,34.178,34.2348,45681.0
2016-03-10 11:30:00,36.15,36.19,36.06,36.15,38407.0,34.2443,34.2822,34.159,34.2443,38407.0
2016-03-10 12:00:00,36.14,36.28,36.13,36.24,185113.0,34.2348,34.3674,34.2253,34.3295,185113.0
2016-03-10 12:30:00,36.25,36.26,36.05,36.17,171158.0,34.339,34.3485,34.1496,34.2632,171158.0
2016-03-10 13:00:00,36.18,36.22,36.1,36.21,54167.0,34.2727,34.3106,34.1969,34.3011,54167.0
2016-03-10 13:30:00,36.2,36.31,36.2,36.29,65521.0,34.2917,34.3959,34.2917,34.3769,65521.0
2016-03-10 14:00:00,36.28,36.38,36.25,36.37,193603.0,34.3674,34.4622,34.339,34.4527,193603.0
2016-03-10 14:30:00,36.37,36.52,36.37,36.48,64509.0,34.4527,34.5948,34.4527,34.5569,64509.0
2016-03-10 15:00:00,36.49,36.67,36.46,36.65,93191.0,34.5664,34.7369,34.5379,34.7179,93191.0
2016-03-10 15:30:00,36.65,36.65,36.52,36.59,258980.0,34.7179,34.7179,34.5948,34.6611,258980.0
2016-03-11 09:30:00,36.85,37.12,36.83,37.1,70281.0,34.9074,35.1632,34.8884,35.1442,70281.0
2016-03-11 10:00:00,37.09,37.26,37.08,37.21,65224.0,35.1347,35.2958,35.1253,35.2484,65224.0
2016-03-11 10:30:00,37.22,37.35,37.19,37.24,72834.0,35.2579,35.381,35.2295,35.2768,72834.0
2016-03-11 11:00:00,37.24,37.47,37.23,37.45,70774.0,35.2768,35.4947,35.2674,35.4758,70774.0
2016-03-11 11:30:00,37.45,37.5,37.43,37.46,74053.0,35.4758,35.5231,35.4568,35.4852,74053.0
2016-03-11 12:00:00,37.46,37.52,37.39,37.51,49814.0,35.4852,35.5421,35.4189,35.5326,49814.0
2016-03-11 12:30:00,37.5,37.53,37.43,37.44,40146.0,35.5231,35.5515,35.4568,35.4663,40146.0
2016-03-11 13:00:00,37.45,37.47,37.39,37.47,50396.0,35.4758,35.4947,35.4189,35.4947,50396.0
2016-03-11 13:30:00,37.46,37.51,37.39,37.5,41479.0,35.4852,35.5326,35.4189,35.5231,41479.0
2016-03-11 14:00:00,37.51,37.57,37.5,37.55,50986.0,35.5326,35.5894,35.5231,35.5705,50986.0
2016-03-11 14:30:00,37.55,37.59,37.48,37.55,62284.0,35.5705,35.6084,35.5042,35.5705,62284.0
2016-03-11 15:00:00,37.55,37.7,37.54,37.69,78297.0,35.5705,35.7126,35.561,35.7031,78297.0
2016-03-11 15:30:00,37.69,37.76,37.63,37.73,341516.0,35.7031,35.7694,35.6463,35.741,341516.0
2016-03-14 09:30:00,37.56,37.68,36.63,37.42,58647.0,35.58,35.6936,34.699,35.4473,58647.0
2016-03-14 10:00:00,37.43,37.59,37.42,37.55,48219.0,35.4568,35.6084,35.4473,35.5705,48219.0
2016-03-14 10:30:00,37.55,37.59,37.44,37.45,46159.0,35.5705,35.6084,35.4663,35.4758,46159.0
2016-03-14 11:00:00,37.45,37.48,37.39,37.44,41634.0,35.4758,35.5042,35.4189,35.4663,41634.0
2016-03-14 11:30:00,37.42,37.44,37.33,37.36,51937.0,35.4473,35.4663,35.3621,35.3905,51937.0
2016-03-14 12:00:00,37.36,37.45,37.35,37.44,28422.0,35.3905,35.4758,35.381,35.4663,28422.0
2016-03-14 12:30:00,37.44,37.48,37.4,37.41,21722.0,35.4663,35.5042,35.4284,35.4379,21722.0
2016-03-14 13:00:00,37.4,37.56,37.4,37.55,36412.0,35.4284,35.58,35.4284,35.5705,36412.0
2016-03-14 13:30:00,37.53,37.55,37.47,37.49,32238.0,35.5515,35.5705,35.4947,35.5137,32238.0
2016-03-14 14:00:00,37.49,37.61,37.47,37.61,49043.0,35.5137,35.6273,35.4947,35.6273,49043.0
2016-03-14 14:30:00,37.61,37.68,37.6,37.65,51966.0,35.6273,35.6936,35.6179,35.6652,51966.0
2016-03-14 15:00:00,37.65,37.76,37.63,37.71,62862.0,35.6652,35.7694,35.6463,35.7221,62862.0
2016-03-14 15:30:00,37.7,37.77,37.63,37.63,269585.0,35.7126,35.7789,35.6463,35.6463,269585.0
2016-03-15 09:30:00,37.12,37.33,37.12,37.29,83890.0,35.1632,35.3621,35.1632,35.3242,83890.0
2016-03-15 10:00:00,37.28,37.4,37.26,37.35,40026.0,35.3147,35.4284,35.2958,35.381,40026.0
2016-03-15 10:30:00,37.35,37.39,37.25,37.32,40271.0,35.381,35.4189,35.2863,35.3526,40271.0
2016-03-15 11:00:00,37.32,37.41,37.29,37.39,41655.0,35.3526,35.4379,35.3242,35.4189,41655.0
2016-03-15 11:30:00,37.39,37.43,37.34,37.37,31179.0,35.4189,35.4568,35.3716,35.4,31179.0
2016-03-15 12:00:00,37.38,37.39,37.25,37.33,76038.0,35.4095,35.4189,35.2863,35.3621,76038.0
2016-03-15 12:30:00,37.32,37.36,37.32,37.34,26885.0,35.3526,35.3905,35.3526,35.3716,26885.0
2016-03-15 13:00:00,37.33,37.4,37.33,37.4,29506.0,35.3621,35.4284,35.3621,35.4284,29506.0
2016-03-15 13:30:00,37.41,37.5,37.41,37.48,36992.0,35.4379,35.5231,35.4379,35.5042,36992.0
2016-03-15 14:00:00,37.48,37.53,37.45,37.51,37541.0,35.5042,35.5515,35.4758,35.5326,37541.0
2016-03-15 14:30:00,37.51,37.55,37.5,37.53,46081.0,35.5326,35.5705,35.5231,35.5515,46081.0
2016-03-15 15:00:00,37.52,37.63,37.51,37.59,80916.0,35.5421,35.6463,35.5326,35.6084,80916.0
2016-03-15 15:30:00,37.59,37.63,37.56,37.61,152885.0,35.6084,35.6463,35.58,35.6273,152885.0
2016-03-16 09:30:00,37.57,37.82,37.43,37.68,51274.0,35.5894,35.8263,35.4568,35.6936,51274.0
2016-03-16 10:00:00,37.68,37.69,37.57,37.61,46853.0,35.6936,35.7031,35.5894,35.6273,46853.0
2016-03-16 10:30:00,37.62,37.78,37.61,37.77,48023.0,35.6368,35.7884,35.6273,35.7789,48023.0
2016-03-16 11:00:00,37.78,37.82,37.74,37.76,34352.0,35.7884,35.8263,35.7505,35.7694,34352.0
2016-03-16 11:30:00,37.75,37.81,37.72,37.72,32728.0,35.7599,35.8168,35.7315,35.7315,32728.0
2016-03-16 12:00:00,37.72,37.73,37.63,37.64,31823.0,35.7315,35.741,35.6463,35.6557,31823.0
2016-03-16 12:30:00,37.63,37.64,37.55,37.59,39566.0,35.6463,35.6557,35.5705,35.6084,39566.0
2016-03-16 13:00:00,37.59,37.64,37.57,37.59,41557.0,35.6084,35.6557,35.5894,35.6084,41557.0
2016-03-16 13:30:00,37.6,37.64,37.49,37.49,44404.0,35.6179,35.6557,35.5137,35.5137,44404.0
2016-03-16 14:00:00,37.5,37.77,37.5,37.75,82023.0,35.5231,35.7789,35.5231,35.7599,82023.0
2016-03-16 14:30:00,37.75,37.87,37.72,37.72,66197.0,35.7599,35.8736,35.7315,35.7315,66197.0
2016-03-16 15:00:00,37.72,37.87,37.72,37.84,120327.0,35.7315,35.8736,35.7315,35.8452,120327.0
2016-03-16 15:30:00,37.84,37.87,37.75,37.77,225382.0,35.8452,35.8736,35.7599,35.7789,225382.0
2016-03-17 09:30:00,37.75,37.87,37.64,37.86,51252.0,35.7599,35.8736,35.6557,35.8641,51252.0
2016-03-17 10:00:00,37.86,37.93,37.83,37.92,109772.0,35.8641,35.9305,35.8357,35.921,109772.0
2016-03-17 10:30:00,37.92,38.16,37.86,38.14,112017.0,35.921,36.1483,35.8641,36.1294,112017.0
2016-03-17 11:00:00,38.14,38.4,38.11,38.36,57270.0,36.1294,36.3757,36.101,36.3378,57270.0
2016-03-17 11:30:00,38.36,38.42,38.33,38.41,50440.0,36.3378,36.3946,36.3094,36.3852,50440.0
2016-03-17 12:00:00,38.41,38.52,38.37,38.52,40815.0,36.3852,36.4894,36.3473,36.4894,40815.0
2016-03-17 12:30:00,38.52,38.57,38.48,38.56,37248.0,36.4894,36.5367,36.4515,36.5272,37248.0
2016-03-17 13:00:00,38.56,38.59,38.49,38.56,32168.0,36.5272,36.5557,36.4609,36.5272,32168.0
2016-03-17 13:30:00,38.57,38.67,38.55,38.66,39318.0,36.5367,36.6314,36.5178,36.622,39318.0
2016-03-17 14:00:00,38.67,38.78,38.66,38.75,60045.0,36.6314,36.7356,36.622,36.7072,60045.0
2016-03-17 14:30:00,38.75,38.77,38.68,38.69,65216.0,36.7072,36.7262,36.6409,36.6504,65216.0
2016-03-17 15:00:00,38.7,38.82,38.69,38.82,79649.0,36.6599,36.7735,36.6504,36.7735,79649.0
2016-03-17 15:30:00,38.82,38.86,38.75,38.76,296950.0,36.7735,36.8114,36.7072,36.7167,296950.0
2016-03-18 09:30:00,38.92,39.3,38.78,39.28,305406.0,36.8683,37.2282,36.7356,37.2093,305406.0
2016-03-18 10:00:00,39.28,39.33,39.2,39.23,55627.0,37.2093,37.2567,37.1335,37.1619,55627.0
2016-03-18 10:30:00,39.23,39.25,39.16,39.17,59533.0,37.1619,37.1809,37.0956,37.1051,59533.0
2016-03-18 11:00:00,39.18,39.2,38.92,38.92,53402.0,37.1146,37.1335,36.8683,36.8683,53402.0
2016-03-18 11:30:00,38.92,38.98,38.86,38.98,55267.0,36.8683,36.9251,36.8114,36.9251,55267.0
2016-03-18 12:00:00,39.0,39.14,39.0,39.13,55612.0,36.944,37.0767,36.944,37.0672,55612.0
2016-03-18 12:30:00,39.13,39.14,39.06,39.06,39150.0,37.0672,37.0767,37.0009,37.0009,39150.0
2016-03-18 13:00:00,39.06,39.06,38.97,39.02,49234.0,37.0009,37.0009,36.9156,36.963,49234.0
2016-03-18 13:30:00,39.02,39.11,39.0,39.08,45350.0,36.963,37.0483,36.944,37.0198,45350.0
2016-03-18 14:00:00,39.09,39.14,39.08,39.09,49716.0,37.0293,37.0767,37.0198,37.0293,49716.0
2016-03-18 14:30:00,39.08,39.16,39.07,39.15,85977.0,37.0198,37.0956,37.0104,37.0861,85977.0
2016-03-18 15:00:00,39.15,39.25,39.15,39.24,157454.0,37.0861,37.1809,37.0861,37.1714,157454.0
2016-03-18 15:30:00,39.25,39.4,39.21,39.36,676622.0,37.1809,37.323,37.143,37.2851,676622.0
2016-03-21 09:30:00,39.19,39.4,39.18,39.22,49407.0,37.124,37.323,37.1146,37.1525,49407.0
2016-03-21 10:00:00,39.22,39.31,39.16,39.26,85756.0,37.1525,37.2377,37.0956,37.1903,85756.0
2016-03-21 10:30:00,39.26,39.26,39.13,39.18,49298.0,37.1903,37.1903,37.0672,37.1146,49298.0
2016-03-21 11:00:00,39.18,39.22,39.13,39.22,42753.0,37.1146,37.1525,37.0672,37.1525,42753.0
2016-03-21 11:30:00,39.22,39.25,39.14,39.14,51754.0,37.1525,37.1809,37.0767,37.0767,51754.0
2016-03-21 12:00:00,39.13,39.15,39.06,39.09,37078.0,37.0672,37.0861,37.0009,37.0293,37078.0
2016-03-21 12:30:00,39.1,39.2,39.1,39.19,33850.0,37.0388,37.1335,37.0388,37.124,33850.0
2016-03-21 13:00:00,39.18,39.26,39.16,39.25,40725.0,37.1146,37.1903,37.0956,37.1809,40725.0
2016-03-21 13:30:00,39.26,39.31,39.25,39.3,38030.0,37.1903,37.2377,37.1809,37.2282,38030.0
2016-03-21 14:00:00,39.3,39.39,39.3,39.39,37490.0,37.2282,37.3135,37.2282,37.3135,37490.0
2016-03-21 14:30:00,39.39,39.46,39.38,39.42,56233.0,37.3135,37.3798,37.304,37.3419,56233.0
2016-03-21 15:00:00,39.41,39.44,39.38,39.38,64712.0,37.3324,37.3609,37.304,37.304,64712.0
2016-03-21 15:30:00,39.37,39.38,39.3,39.35,140575.0,37.2945,37.304,37.2282,37.2756,140575.0
2016-03-22 09:30:00,39.32,39.32,39.07,39.3,56729.0,37.2472,37.2472,37.0104,37.2282,56729.0
2016-03-22 10:00:00,39.31,39.56,39.29,39.53,85147.0,37.2377,37.4745,37.2188,37.4461,85147.0
2016-03-22 10:30:00,39.53,39.62,39.51,39.51,86403.0,37.4461,37.5314,37.4272,37.4272,86403.0
2016-03-22 11:00:00,39.51,39.52,39.39,39.43,39578.0,37.4272,37.4366,37.3135,37.3514,39578.0
2016-03-22 11:30:00,39.43,39.46,39.33,39.37,25927.0,37.3514,37.3798,37.2567,37.2945,25927.0
2016-03-22 12:00:00,39.37,39.42,39.35,39.42,18210.0,37.2945,37.3419,37.2756,37.3419,18210.0
2016-03-22 12:30:00,39.41,39.46,39.37,39.45,22548.0,37.3324,37.3798,37.2945,37.3703,22548.0
2016-03-22 13:00:00,39.43,39.44,39.39,39.43,16681.0,37.3514,37.3609,37.3135,37.3514,16681.0
2016-03-22 13:30:00,39.43,39.45,39.41,39.41,27970.0,37.3514,37.3703,37.3324,37.3324,27970.0
2016-03-22 14:00:00,39.4,39.45,39.38,39.4,28675.0,37.323,37.3703,37.304,37.323,28675.0
2016-03-22 14:30:00,39.4,39.41,39.31,39.31,35564.0,37.323,37.3324,37.2377,37.2377,35564.0
2016-03-22 15:00:00,39.31,39.31,39.21,39.27,46114.0,37.2377,37.2377,37.143,37.1998,46114.0
2016-03-22 15:30:00,39.27,39.27,39.21,39.24,123945.0,37.1998,37.1998,37.143,37.1714,123945.0
2016-03-23 09:30:00,39.22,39.32,38.98,39.0,30787.0,37.1525,37.2472,36.9251,36.944,30787.0
2016-03-23 10:00:00,39.01,39.13,38.93,38.93,53734.0,36.9535,37.0672,36.8777,36.8777,53734.0
2016-03-23 10:30:00,38.93,39.02,38.84,38.94,57594.0,36.8777,36.963,36.7925,36.8872,57594.0
2016-03-23 11:00:00,38.93,39.0,38.81,38.83,108755.0,36.8777,36.944,36.7641,36.783,108755.0
2016-03-23 11:30:00,38.83,38.83,38.66,38.71,50977.0,36.783,36.783,36.622,36.6693,50977.0
2016-03-23 12:00:00,38.71,38.85,38.7,38.79,59551.0,36.6693,36.802,36.6599,36.7451,59551.0
2016-03-23 12:30:00,38.79,38.84,38.78,38.83,35291.0,36.7451,36.7925,36.7356,36.783,35291.0
2016-03-23 13:00:00,38.83,38.86,38.8,38.84,37397.0,36.783,36.8114,36.7546,36.7925,37397.0
2016-03-23 13:30:00,38.84,38.84,38.77,38.8,29378.0,36.7925,36.7925,36.7262,36.7546,29378.0
2016-03-23 14:00:00,38.8,38.84,38.75,38.75,43289.0,36.7546,36.7925,36.7072,36.7072,43289.0
2016-03-23 14:30:00,38.75,38.77,38.62,38.64,44863.0,36.7072,36.7262,36.5841,36.603,44863.0
2016-03-23 15:00:00,38.64,38.73,38.63,38.7,71605.0,36.603,36.6883,36.5936,36.6599,71605.0
2016-03-23 15:30:00,38.7,38.71,38.64,38.65,205321.0,36.6599,36.6693,36.603,36.6125,205321.0
2016-03-24 09:30:00,38.36,38.39,38.21,38.34,34383.0,36.3378,36.3662,36.1957,36.3188,34383.0
2016-03-24 10:00:00,38.35,38.35,38.22,38.34,32740.0,36.3283,36.3283,36.2052,36.3188,32740.0
2016-03-24 10:30:00,38.35,38.53,38.35,38.46,26481.0,36.3283,36.4988,36.3283,36.4325,26481.0
2016-03-24 11:00:00,38.47,38.53,38.33,38.35,28370.0,36.442,36.4988,36.3094,36.3283,28370.0
2016-03-24 11:30:00,38.35,38.35,38.28,38.32,23043.0,36.3283,36.3283,36.262,36.2999,23043.0
2016-03-24 12:00:00,38.32,38.43,38.32,38.36,30053.0,36.2999,36.4041,36.2999,36.3378,30053.0
2016-03-24 12:30:00,38.36,38.38,38.28,38.28,15311.0,36.3378,36.3567,36.262,36.262,15311.0
2016-03-24 13:00:00,38.27,38.38,38.27,38.35,22995.0,36.2525,36.3567,36.2525,36.3283,22995.0
2016-03-24 13:30:00,38.34,38.35,38.27,38.27,30738.0,36.3188,36.3283,36.2525,36.2525,30738.0
2016-03-24 14:00:00,38.26,38.27,38.18,38.23,27472.0,36.2431,36.2525,36.1673,36.2146,27472.0
2016-03-24 14:30:00,38.23,38.35,38.22,38.33,36839.0,36.2146,36.3283,36.2052,36.3094,36839.0
2016-03-24 15:00:00,38.34,38.38,38.28,38.35,46275.0,36.3188,36.3567,36.262,36.3283,46275.0
2016-03-24 15:30:00,38.35,38.41,38.32,38.37,134529.0,36.3283,36.3852,36.2999,36.3473,134529.0
2016-03-28 09:30:00,38.3,38.48,38.3,38.36,57396.0,36.281,36.4515,36.281,36.3378,57396.0
2016-03-28 10:00:00,38.36,38.46,38.34,38.39,41167.0,36.3378,36.4325,36.3188,36.3662,41167.0
2016-03-28 10:30:00,38.39,38.39,38.27,38.35,28661.0,36.3662,36.3662,36.2525,36.3283,28661.0
2016-03-28 11:00:00,38.34,38.41,38.27,38.28,31471.0,36.3188,36.3852,36.2525,36.262,31471.0
2016-03-28 11:30:00,38.28,38.34,38.25,38.34,29674.0,36.262,36.3188,36.2336,36.3188,29674.0
2016-03-28 12:00:00,38.34,38.37,38.3,38.36,46754.0,36.3188,36.3473,36.281,36.3378,46754.0
2016-03-28 12:30:00,38.36,38.5,38.36,38.49,25758.0,36.3378,36.4704,36.3378,36.4609,25758.0
2016-03-28 13:00:00,38.48,38.51,38.42,38.45,48790.0,36.4515,36.4799,36.3946,36.423,48790.0
2016-03-28 13:30:00,38.46,38.51,38.44,38.44,41418.0,36.4325,36.4799,36.4136,36.4136,41418.0
2016-03-28 14:00:00,38.44,38.45,38.38,38.38,35997.0,36.4136,36.423,36.3567,36.3567,35997.0
2016-03-28 14:30:00,38.39,38.39,38.32,38.32,35571.0,36.3662,36.3662,36.2999,36.2999,35571.0
2016-03-28 15:00:00,38.33,38.46,38.32,38.38,64905.0,36.3094,36.4325,36.2999,36.3567,64905.0
2016-03-28 15:30:00,38.38,38.4,38.36,38.37,164936.0,36.3567,36.3757,36.3378,36.3473,164936.0
2016-03-29 09:30:00,38.28,38.38,38.09,38.27,50151.0,36.262,36.3567,36.082,36.2525,50151.0
2016-03-29 10:00:00,38.28,38.33,38.17,38.22,28245.0,36.262,36.3094,36.1578,36.2052,28245.0
2016-03-29 10:30:00,38.23,38.24,38.08,38.1,24781.0,36.2146,36.2241,36.0725,36.0915,24781.0
2016-03-29 11:00:00,38.1,38.14,38.03,38.09,34849.0,36.0915,36.1294,36.0252,36.082,34849.0
2016-03-29 11:30:00,38.08,38.09,37.99,38.02,68106.0,36.0725,36.082,35.9873,36.0157,68106.0
2016-03-29 12:00:00,38.02,38.18,38.0,38.17,26024.0,36.0157,36.1673,35.9968,36.1578,26024.0
2016-03-29 12:30:00,38.2,38.27,38.17,38.19,24948.0,36.1862,36.2525,36.1578,36.1768,24948.0
2016-03-29 13:00:00,38.19,38.21,38.12,38.13,20932.0,36.1768,36.1957,36.1104,36.1199,20932.0
2016-03-29 13:30:00,38.12,38.18,38.08,38.16,34870.0,36.1104,36.1673,36.0725,36.1483,34870.0
2016-03-29 14:00:00,38.16,38.26,38.15,38.26,33478.0,36.1483,36.2431,36.1389,36.2431,33478.0
2016-03-29 14:30:00,38.26,38.28,38.22,38.26,41562.0,36.2431,36.262,36.2052,36.2431,41562.0
2016-03-29 15:00:00,38.26,38.36,38.25,38.34,31798.0,36.2431,36.3378,36.2336,36.3188,31798.0
2016-03-29 15:30:00,38.34,38.35,38.23,38.28,207503.0,36.3188,36.3283,36.2146,36.262,207503.0
2016-03-30 09:30:00,38.56,38.62,38.44,38.48,36977.0,36.5272,36.5841,36.4136,36.4515,36977.0
2016-03-30 10:00:00,38.52,38.62,38.51,38.52,20647.0,36.4894,36.5841,36.4799,36.4894,20647.0
2016-03-30 10:30:00,38.55,38.82,38.55,38.6,36085.0,36.5178,36.7735,36.5178,36.5651,36085.0
2016-03-30 11:00:00,38.63,38.66,38.49,38.49,26694.0,36.5936,36.622,36.4609,36.4609,26694.0
2016-03-30 11:30:00,38.48,38.61,38.45,38.6,11409.0,36.4515,36.5746,36.423,36.5651,11409.0
2016-03-30 12:00:00,38.59,38.76,38.59,38.63,39243.0,36.5557,36.7167,36.5557,36.5936,39243.0
2016-03-30 12:30:00,38.62,38.63,38.54,38.57,8100.0,36.5841,36.5936,36.5083,36.5367,8100.0
2016-03-30 13:00:00,38.57,38.6,38.5,38.55,15660.0,36.5367,36.5651,36.4704,36.5178,15660.0
2016-03-30 13:30:00,38.55,38.61,38.52,38.6,20961.0,36.5178,36.5746,36.4894,36.5651,20961.0
2016-03-30 14:00:00,38.59,38.63,38.53,38.57,26769.0,36.5557,36.5936,36.4988,36.5367,26769.0
2016-03-30 14:30:00,38.58,38.63,38.53,38.61,28569.0,36.5462,36.5936,36.4988,36.5746,28569.0
2016-03-30 15:00:00,38.62,38.69,38.61,38.68,20909.0,36.5841,36.6504,36.5746,36.6409,20909.0
2016-03-30 15:30:00,38.68,38.68,38.56,38.57,106559.0,36.6409,36.6409,36.5272,36.5367,106559.0
2016-03-31 09:30:00,38.49,38.6,38.39,38.46,27905.0,36.4609,36.5651,36.3662,36.4325,27905.0
2016-03-31 10:00:00,38.46,38.5,38.36,38.36,20178.0,36.4325,36.4704,36.3378,36.3378,20178.0
2016-03-31 10:30:00,38.38,38.42,38.36,38.37,17545.0,36.3567,36.3946,36.3378,36.3473,17545.0
2016-03-31 11:00:00,38.36,38.41,38.3,38.32,22420.0,36.3378,36.3852,36.281,36.2999,22420.0
2016-03-31 11:30:00,38.32,38.32,38.23,38.26,19126.0,36.2999,36.2999,36.2146,36.2431,19126.0
2016-03-31 12:00:00,38.27,38.38,38.25,38.35,36274.0,36.2525,36.3567,36.2336,36.3283,36274.0
2016-03-31 12:30:00,38.35,38.36,38.22,38.23,15598.0,36.3283,36.3378,36.2052,36.2146,15598.0
2016-03-31 13:00:00,38.23,38.28,38.22,38.27,15178.0,36.2146,36.262,36.2052,36.2525,15178.0
2016-03-31 13:30:00,38.28,38.28,38.17,38.2,36584.0,36.262,36.262,36.1578,36.1862,36584.0
2016-03-31 14:00:00,38.2,38.25,38.15,38.16,28561.0,36.1862,36.2336,36.1389,36.1483,28561.0
2016-03-31 14:30:00,38.16,38.17,38.07,38.13,43911.0,36.1483,36.1578,36.0631,36.1199,43911.0
2016-03-31 15:00:00,38.12,38.29,38.11,38.26,121920.0,36.1104,36.2715,36.101,36.2431,121920.0
2016-03-31 15:30:00,38.26,38.34,38.22,38.28,217734.0,36.2431,36.3188,36.2052,36.262,217734.0
2016-04-01 09:30:00,38.07,38.16,37.91,37.95,37178.0,36.0631,36.1483,35.9115,35.9494,37178.0
2016-04-01 10:00:00,37.96,38.14,37.95,38.1,37139.0,35.9589,36.1294,35.9494,36.0915,37139.0
2016-04-01 10:30:00,38.13,38.25,38.05,38.22,18892.0,36.1199,36.2336,36.0441,36.2052,18892.0
2016-04-01 11:00:00,38.23,38.25,38.12,38.15,16091.0,36.2146,36.2336,36.1104,36.1389,16091.0
2016-04-01 11:30:00,38.16,38.29,38.15,38.23,25898.0,36.1483,36.2715,36.1389,36.2146,25898.0
2016-04-01 12:00:00,38.23,38.23,38.12,38.14,41227.0,36.2146,36.2146,36.1104,36.1294,41227.0
2016-04-01 12:30:00,38.14,38.21,38.13,38.18,10582.0,36.1294,36.1957,36.1199,36.1673,10582.0
2016-04-01 13:00:00,38.18,38.34,38.17,38.33,20121.0,36.1673,36.3188,36.1578,36.3094,20121.0
2016-04-01 13:30:00,38.34,38.43,38.32,38.36,23571.0,36.3188,36.4041,36.2999,36.3378,23571.0
2016-04-01 14:00:00,38.36,38.45,38.36,38.41,22084.0,36.3378,36.423,36.3378,36.3852,22084.0
2016-04-01 14:30:00,38.41,38.49,38.41,38.48,34827.0,36.3852,36.4609,36.3852,36.4515,34827.0
2016-04-01 15:00:00,38.48,38.51,38.46,38.49,38282.0,36.4515,36.4799,36.4325,36.4609,38282.0
2016-04-01 15:30:00,38.5,38.58,38.49,38.54,129559.0,36.4704,36.5462,36.4609,36.5083,129559.0
2016-04-04 09:30:00,38.6,38.63,38.37,38.48,32291.0,36.5651,36.5936,36.3473,36.4515,32291.0
2016-04-04 10:00:00,38.49,38.54,38.36,38.41,23748.0,36.4609,36.5083,36.3378,36.3852,23748.0
2016-04-04 10:30:00,38.42,38.52,38.24,38.25,29683.0,36.3946,36.4894,36.2241,36.2336,29683.0
2016-04-04 11:00:00,38.26,38.32,38.21,38.23,18019.0,36.2431,36.2999,36.1957,36.2146,18019.0
2016-04-04 11:30:00,38.23,38.26,38.17,38.21,11841.0,36.2146,36.2431,36.1578,36.1957,11841.0
2016-04-04 12:00:00,38.2,38.26,38.2,38.23,14780.0,36.1862,36.2431,36.1862,36.2146,14780.0
2016-04-04 12:30:00,38.22,38.26,38.18,38.23,10842.0,36.2052,36.2431,36.1673,36.2146,10842.0
2016-04-04 13:00:00,38.23,38.23,38.1,38.11,12876.0,36.2146,36.2146,36.0915,36.101,12876.0
2016-04-04 13:30:00,38.1,38.13,38.03,38.03,15578.0,36.0915,36.1199,36.0252,36.0252,15578.0
2016-04-04 14:00:00,38.04,38.04,37.93,37.99,21359.0,36.0347,36.0347,35.9305,35.9873,21359.0
2016-04-04 14:30:00,37.99,38.09,37.99,38.01,20228.0,35.9873,36.082,35.9873,36.0062,20228.0
2016-04-04 15:00:00,38.02,38.07,37.93,37.93,35018.0,36.0157,36.0631,35.9305,35.9305,35018.0
2016-04-04 15:30:00,37.93,37.98,37.9,37.97,99694.0,35.9305,35.9778,35.902,35.9683,99694.0
2016-04-05 09:30:00,37.69,37.84,37.6,37.8,40488.0,35.7031,35.8452,35.6179,35.8073,40488.0
2016-04-05 10:00:00,37.8,37.9,37.73,37.83,23871.0,35.8073,35.902,35.741,35.8357,23871.0
2016-04-05 10:30:00,37.84,37.86,37.72,37.73,24742.0,35.8452,35.8641,35.7315,35.741,24742.0
2016-04-05 11:00:00,37.73,37.89,37.73,37.86,24632.0,35.741,35.8926,35.741,35.8641,24632.0
2016-04-05 11:30:00,37.89,37.93,37.84,37.89,36055.0,35.8926,35.9305,35.8452,35.8926,36055.0
2016-04-05 12:00:00,37.88,37.97,37.82,37.89,31248.0,35.8831,35.9683,35.8263,35.8926,31248.0
2016-04-05 12:30:00,37.88,37.88,37.78,37.81,26363.0,35.8831,35.8831,35.7884,35.8168,26363.0
2016-04-05 13:00:00,37.81,37.83,37.76,37.81,26300.0,35.8168,35.8357,35.7694,35.8168,26300.0
2016-04-05 13:30:00,37.81,37.82,37.69,37.79,11820.0,35.8168,35.8263,35.7031,35.7978,11820.0
2016-04-05 14:00:00,37.79,37.83,37.76,37.82,22982.0,35.7978,35.8357,35.7694,35.8263,22982.0
2016-04-05 14:30:00,37.82,37.87,37.75,37.8,57140.0,35.8263,35.8736,35.7599,35.8073,57140.0
2016-04-05 15:00:00,37.8,37.82,37.75,37.78,80815.0,35.8073,35.8263,35.7599,35.7884,80815.0
2016-04-05 15:30:00,37.79,37.8,37.65,37.7,210338.0,35.7978,35.8073,35.6652,35.7126,210338.0
2016-04-06 09:30:00,37.7,37.88,37.52,37.57,20368.0,35.7126,35.8831,35.5421,35.5894,20368.0
2016-04-06 10:00:00,37.57,37.69,37.38,37.44,31420.0,35.5894,35.7031,35.4095,35.4663,31420.0
2016-04-06 10:30:00,37.45,37.61,37.36,37.61,21551.0,35.4758,35.6273,35.3905,35.6273,21551.0
2016-04-06 11:00:00,37.62,37.65,37.6,37.62,20194.0,35.6368,35.6652,35.6179,35.6368,20194.0
2016-04-06 11:30:00,37.62,37.66,37.6,37.64,21820.0,35.6368,35.6747,35.6179,35.6557,21820.0
2016-04-06 12:00:00,37.64,37.66,37.58,37.58,12475.0,35.6557,35.6747,35.5989,35.5989,12475.0
2016-04-06 12:30:00,37.58,37.6,37.53,37.54,14809.0,35.5989,35.6179,35.5515,35.561,14809.0
2016-04-06 13:00:00,37.54,37.62,37.54,37.61,17152.0,35.561,35.6368,35.561,35.6273,17152.0
2016-04-06 13:30:00,37.6,37.61,37.5,37.5,15829.0,35.6179,35.6273,35.5231,35.5231,15829.0
2016-04-06 14:00:00,37.5,37.5,37.36,37.4,32911.0,35.5231,35.5231,35.3905,35.4284,32911.0
2016-04-06 14:30:00,37.4,37.47,37.34,37.46,35526.0,35.4284,35.4947,35.3716,35.4852,35526.0
2016-04-06 15:00:00,37.45,37.6,37.43,37.56,29347.0,35.4758,35.6179,35.4568,35.58,29347.0
2016-04-06 15:30:00,37.57,37.7,37.54,37.69,153193.0,35.5894,35.7126,35.561,35.7031,153193.0
2016-04-07 09:30:00,37.42,37.52,37.33,37.48,38889.0,35.4473,35.5421,35.3621,35.5042,38889.0
2016-04-07 10:00:00,37.49,37.49,37.32,37.34,34992.0,35.5137,35.5137,35.3526,35.3716,34992.0
2016-04-07 10:30:00,37.33,37.46,37.33,37.44,105581.0,35.3621,35.4852,35.3621,35.4663,105581.0
2016-04-07 11:00:00,37.46,37.46,37.37,37.41,43941.0,35.4852,35.4852,35.4,35.4379,43941.0
2016-04-07 11:30:00,37.42,37.47,37.41,37.45,38232.0,35.4473,35.4947,35.4379,35.4758,38232.0
2016-04-07 12:00:00,37.45,37.46,37.37,37.4,60410.0,35.4758,35.4852,35.4,35.4284,60410.0
2016-04-07 12:30:00,37.4,37.47,37.38,37.47,50577.0,35.4284,35.4947,35.4095,35.4947,50577.0
2016-04-07 13:00:00,37.46,37.51,37.44,37.49,21392.0,35.4852,35.5326,35.4663,35.5137,21392.0
2016-04-07 13:30:00,37.5,37.51,37.4,37.4,60345.0,35.5231,35.5326,35.4284,35.4284,60345.0
2016-04-07 14:00:00,37.39,37.39,37.25,37.31,76781.0,35.4189,35.4189,35.2863,35.3431,76781.0
2016-04-07 14:30:00,37.31,37.37,37.27,37.31,123511.0,35.3431,35.4,35.3052,35.3431,123511.0
2016-04-07 15:00:00,37.32,37.42,37.31,37.4,78641.0,35.3526,35.4473,35.3431,35.4284,78641.0
2016-04-07 15:30:00,37.41,37.54,37.39,37.52,357573.0,35.4379,35.561,35.4189,35.5421,357573.0
2016-04-08 09:30:00,37.81,38.04,37.81,37.99,79634.0,35.8168,36.0347,35.8168,35.9873,79634.0
2016-04-08 10:00:00,37.99,38.0,37.94,37.98,48555.0,35.9873,35.9968,35.9399,35.9778,48555.0
2016-04-08 10:30:00,37.98,38.0,37.9,37.91,49172.0,35.9778,35.9968,35.902,35.9115,49172.0
2016-04-08 11:00:00,37.91,37.95,37.86,37.91,33545.0,35.9115,35.9494,35.8641,35.9115,33545.0
2016-04-08 11:30:00,37.91,37.91,37.78,37.86,26002.0,35.9115,35.9115,35.7884,35.8641,26002.0
2016-04-08 12:00:00,37.86,37.93,37.81,37.87,85402.0,35.8641,35.9305,35.8168,35.8736,85402.0
2016-04-08 12:30:00,37.87,37.92,37.87,37.9,60537.0,35.8736,35.921,35.8736,35.902,60537.0
2016-04-08 13:00:00,37.9,37.95,37.89,37.91,39812.0,35.902,35.9494,35.8926,35.9115,39812.0
2016-04-08 13:30:00,37.91,37.97,37.9,37.94,29266.0,35.9115,35.9683,35.902,35.9399,29266.0
2016-04-08 14:00:00,37.94,37.98,37.9,37.93,45865.0,35.9399,35.9778,35.902,35.9305,45865.0
2016-04-08 14:30:00,37.93,37.94,37.83,37.87,51143.0,35.9305,35.9399,35.8357,35.8736,51143.0
2016-04-08 15:00:00,37.87,37.94,37.83,37.9,115138.0,35.8736,35.9399,35.8357,35.902,115138.0
2016-04-08 15:30:00,37.89,37.94,37.84,37.93,187340.0,35.8926,35.9399,35.8452,35.9305,187340.0
2016-04-11 09:30:00,38.07,38.43,38.04,38.36,88560.0,36.0631,36.4041,36.0347,36.3378,88560.0
2016-04-11 10:00:00,38.36,38.47,38.35,38.37,23842.0,36.3378,36.442,36.3283,36.3473,23842.0
2016-04-11 10:30:00,38.37,38.38,38.13,38.15,25454.0,36.3473,36.3567,36.1199,36.1389,25454.0
2016-04-11 11:00:00,38.14,38.23,38.09,38.2,40187.0,36.1294,36.2146,36.082,36.1862,40187.0
2016-04-11 11:30:00,38.2,38.25,38.14,38.25,34292.0,36.1862,36.2336,36.1294,36.2336,34292.0
2016-04-11 12:00:00,38.26,38.31,38.21,38.23,15437.0,36.2431,36.2904,36.1957,36.2146,15437.0
2016-04-11 12:30:00,38.23,38.27,38.18,38.24,16217.0,36.2146,36.2525,36.1673,36.2241,16217.0
2016-04-11 13:00:00,38.24,38.28,38.19,38.2,15865.0,36.2241,36.262,36.1768,36.1862,15865.0
2016-04-11 13:30:00,38.2,38.23,38.16,38.2,22013.0,36.1862,36.2146,36.1483,36.1862,22013.0
2016-04-11 14:00:00,38.2,38.26,38.18,38.22,30398.0,36.1862,36.2431,36.1673,36.2052,30398.0
2016-04-11 14:30:00,38.21,38.3,38.19,38.26,29427.0,36.1957,36.281,36.1768,36.2431,29427.0
2016-04-11 15:00:00,38.27,38.3,38.19,38.2,53253.0,36.2525,36.281,36.1768,36.1862,53253.0
2016-04-11 15:30:00,38.21,38.23,38.13,38.21,327567.0,36.1957,36.2146,36.1199,36.1957,327567.0
2016-04-12 09:30:00,38.31,38.55,38.31,38.46,42262.0,36.2904,36.5178,36.2904,36.4325,42262.0
2016-04-12 10:00:00,38.45,38.46,38.2,38.26,73487.0,36.423,36.4325,36.1862,36.2431,73487.0
2016-04-12 10:30:00,38.26,38.49,38.26,38.47,25058.0,36.2431,36.4609,36.2431,36.442,25058.0
2016-04-12 11:00:00,38.46,38.65,38.42,38.64,46165.0,36.4325,36.6125,36.3946,36.603,46165.0
2016-04-12 11:30:00,38.64,38.69,38.62,38.64,48504.0,36.603,36.6504,36.5841,36.603,48504.0
2016-04-12 12:00:00,38.64,38.65,38.56,38.59,21558.0,36.603,36.6125,36.5272,36.5557,21558.0
2016-04-12 12:30:00,38.59,38.67,38.59,38.63,24551.0,36.5557,36.6314,36.5557,36.5936,24551.0
2016-04-12 13:00:00,38.62,38.63,38.57,38.59,37388.0,36.5841,36.5936,36.5367,36.5557,37388.0
2016-04-12 13:30:00,38.6,38.65,38.59,38.63,26810.0,36.5651,36.6125,36.5557,36.5936,26810.0
2016-04-12 14:00:00,38.64,38.65,38.55,38.57,65268.0,36.603,36.6125,36.5178,36.5367,65268.0
2016-04-12 14:30:00,38.57,38.64,38.56,38.62,47689.0,36.5367,36.603,36.5272,36.5841,47689.0
2016-04-12 15:00:00,38.62,38.66,38.53,38.59,102978.0,36.5841,36.622,36.4988,36.5557,102978.0
2016-04-12 15:30:00,38.59,38.71,38.54,38.69,264705.0,36.5557,36.6693,36.5083,36.6504,264705.0
2016-04-13 09:30:00,38.82,39.11,38.82,38.83,71552.0,36.7735,37.0483,36.7735,36.783,71552.0
2016-04-13 10:00:00,38.83,38.89,38.76,38.87,72881.0,36.783,36.8398,36.7167,36.8209,72881.0
2016-04-13 10:30:00,38.88,39.04,38.85,38.95,44871.0,36.8304,36.9819,36.802,36.8967,44871.0
2016-04-13 11:00:00,38.94,39.04,38.94,39.01,72149.0,36.8872,36.9819,36.8872,36.9535,72149.0
2016-04-13 11:30:00,39.01,39.15,39.01,39.11,33729.0,36.9535,37.0861,36.9535,37.0483,33729.0
2016-04-13 12:00:00,39.11,39.15,39.07,39.12,24798.0,37.0483,37.0861,37.0104,37.0577,24798.0
2016-04-13 12:30:00,39.12,39.17,39.07,39.15,91090.0,37.0577,37.1051,37.0104,37.0861,91090.0
2016-04-13 13:00:00,39.14,39.22,39.11,39.21,94273.0,37.0767,37.1525,37.0483,37.143,94273.0
2016-04-13 13:30:00,39.21,39.28,39.19,39.28,32841.0,37.143,37.2093,37.124,37.2093,32841.0
2016-04-13 14:00:00,39.28,39.28,39.21,39.23,40240.0,37.2093,37.2093,37.143,37.1619,40240.0
2016-04-13 14:30:00,39.24,39.3,39.24,39.27,31306.0,37.1714,37.2282,37.1714,37.1998,31306.0
2016-04-13 15:00:00,39.26,39.33,39.25,39.31,48039.0,37.1903,37.2567,37.1809,37.2377,48039.0
2016-04-13 15:30:00,39.31,39.44,39.3,39.43,196196.0,37.2377,37.3609,37.2282,37.3514,196196.0
2016-04-14 09:30:00,39.45,39.51,39.3,39.31,57240.0,37.3703,37.4272,37.2282,37.2377,57240.0
2016-04-14 10:00:00,39.31,39.54,39.3,39.53,57723.0,37.2377,37.4556,37.2282,37.4461,57723.0
2016-04-14 10:30:00,39.53,39.54,39.4,39.52,28114.0,37.4461,37.4556,37.323,37.4366,28114.0
2016-04-14 11:00:00,39.5,39.59,39.46,39.58,32899.0,37.4177,37.5029,37.3798,37.4935,32899.0
2016-04-14 11:30:00,39.58,39.66,39.5,39.52,29848.0,37.4935,37.5693,37.4177,37.4366,29848.0
2016-04-14 12:00:00,39.53,39.55,39.5,39.51,15695.0,37.4461,37.4651,37.4177,37.4272,15695.0
2016-04-14 12:30:00,39.52,39.55,39.46,39.5,19800.0,37.4366,37.4651,37.3798,37.4177,19800.0
2016-04-14 13:00:00,39.5,39.51,39.4,39.41,25056.0,37.4177,37.4272,37.323,37.3324,25056.0
2016-04-14 13:30:00,39.41,39.44,39.38,39.41,18847.0,37.3324,37.3609,37.304,37.3324,18847.0
2016-04-14 14:00:00,39.41,39.47,39.39,39.45,22292.0,37.3324,37.3893,37.3135,37.3703,22292.0
2016-04-14 14:30:00,39.45,39.53,39.41,39.5,48586.0,37.3703,37.4461,37.3324,37.4177,48586.0
2016-04-14 15:00:00,39.51,39.61,39.5,39.54,71801.0,37.4272,37.5219,37.4177,37.4556,71801.0
2016-04-14 15:30:00,39.54,39.55,39.46,39.51,109817.0,37.4556,37.4651,37.3798,37.4272,109817.0
2016-04-15 09:30:00,39.48,39.58,39.34,39.41,105165.0,37.3987,37.4935,37.2661,37.3324,105165.0
2016-04-15 10:00:00,39.41,39.43,39.28,39.41,54989.0,37.3324,37.3514,37.2093,37.3324,54989.0
2016-04-15 10:30:00,39.41,39.48,39.37,39.37,20855.0,37.3324,37.3987,37.2945,37.2945,20855.0
2016-04-15 11:00:00,39.37,39.53,39.37,39.45,20479.0,37.2945,37.4461,37.2945,37.3703,20479.0
2016-04-15 11:30:00,39.45,39.56,39.45,39.5,22483.0,37.3703,37.4745,37.3703,37.4177,22483.0
2016-04-15 12:00:00,39.49,39.52,39.45,39.48,40416.0,37.4082,37.4366,37.3703,37.3987,40416.0
2016-04-15 12:30:00,39.48,39.48,39.37,39.4,24754.0,37.3987,37.3987,37.2945,37.323,24754.0
2016-04-15 13:00:00,39.4,39.44,39.38,39.4,23867.0,37.323,37.3609,37.304,37.323,23867.0
2016-04-15 13:30:00,39.4,39.41,39.33,39.39,22207.0,37.323,37.3324,37.2567,37.3135,22207.0
2016-04-15 14:00:00,39.38,39.39,39.28,39.3,42316.0,37.304,37.3135,37.2093,37.2282,42316.0
2016-04-15 14:30:00,39.3,39.32,39.25,39.32,67699.0,37.2282,37.2472,37.1809,37.2472,67699.0
2016-04-15 15:00:00,39.33,39.35,39.3,39.3,70465.0,37.2567,37.2756,37.2282,37.2282,70465.0
2016-04-15 15:30:00,39.31,39.36,39.28,39.34,198065.0,37.2377,37.2851,37.2093,37.2661,198065.0
2016-04-18 09:30:00,39.16,39.25,38.79,38.9,94847.0,37.0956,37.1809,36.7451,36.8493,94847.0
2016-04-18 10:00:00,38.9,39.31,38.9,39.27,106135.0,36.8493,37.2377,36.8493,37.1998,106135.0
2016-04-18 10:30:00,39.28,39.36,39.24,39.31,56458.0,37.2093,37.2851,37.1714,37.2377,56458.0
2016-04-18 11:00:00,39.3,39.38,39.27,39.31,18729.0,37.2282,37.304,37.1998,37.2377,18729.0
2016-04-18 11:30:00,39.32,39.41,39.28,39.4,28408.0,37.2472,37.3324,37.2093,37.323,28408.0
2016-04-18 12:00:00,39.4,39.47,39.39,39.47,18341.0,37.323,37.3893,37.3135,37.3893,18341.0
2016-04-18 12:30:00,39.47,39.49,39.42,39.42,13257.0,37.3893,37.4082,37.3419,37.3419,13257.0
2016-04-18 13:00:00,39.42,39.43,39.36,39.4,22431.0,37.3419,37.3514,37.2851,37.323,22431.0
2016-04-18 13:30:00,39.4,39.46,39.39,39.46,18291.0,37.323,37.3798,37.3135,37.3798,18291.0
2016-04-18 14:00:00,39.46,39.48,39.4,39.45,27369.0,37.3798,37.3987,37.323,37.3703,27369.0
2016-04-18 14:30:00,39.44,39.5,39.43,39.43,33236.0,37.3609,37.4177,37.3514,37.3514,33236.0
2016-04-18 15:00:00,39.43,39.45,39.35,39.36,62911.0,37.3514,37.3703,37.2756,37.2851,62911.0
2016-04-18 15:30:00,39.36,39.45,39.34,39.45,132340.0,37.2851,37.3703,37.2661,37.3703,132340.0
2016-04-19 09:30:00,39.62,39.86,39.47,39.86,42808.0,37.5314,37.7587,37.3893,37.7587,42808.0
2016-04-19 10:00:00,39.86,39.93,39.73,39.73,41051.0,37.7587,37.825,37.6356,37.6356,41051.0
2016-04-19 10:30:00,39.74,39.94,39.72,39.92,37613.0,37.645,37.8345,37.6261,37.8156,37613.0
2016-04-19 11:00:00,39.93,39.97,39.89,39.89,35121.0,37.825,37.8629,37.7871,37.7871,35121.0
2016-04-19 11:30:00,39.87,39.97,39.82,39.83,33060.0,37.7682,37.8629,37.7208,37.7303,33060.0
2016-04-19 12:00:00,39.84,39.86,39.75,39.83,27876.0,37.7398,37.7587,37.6545,37.7303,27876.0
2016-04-19 12:30:00,39.83,39.83,39.75,39.79,24189.0,37.7303,37.7303,37.6545,37.6924,24189.0
2016-04-19 13:00:00,39.78,39.87,39.78,39.86,28881.0,37.6829,37.7682,37.6829,37.7587,28881.0
2016-04-19 13:30:00,39.86,39.86,39.81,39.83,22652.0,37.7587,37.7587,37.7113,37.7303,22652.0
2016-04-19 14:00:00,39.84,39.86,39.74,39.77,54346.0,37.7398,37.7587,37.645,37.6735,54346.0
2016-04-19 14:30:00,39.78,39.78,39.64,39.64,78380.0,37.6829,37.6829,37.5503,37.5503,78380.0
2016-04-19 15:00:00,39.65,39.76,39.63,39.73,65696.0,37.5598,37.664,37.5408,37.6356,65696.0
2016-04-19 15:30:00,39.73,39.76,39.69,39.75,111744.0,37.6356,37.664,37.5977,37.6545,111744.0
2016-04-20 09:30:00,39.78,39.82,39.6,39.62,21505.0,37.6829,37.7208,37.5124,37.5314,21505.0
2016-04-20 10:00:00,39.63,39.76,39.55,39.73,28638.0,37.5408,37.664,37.4651,37.6356,28638.0
2016-04-20 10:30:00,39.74,39.76,39.59,39.74,18922.0,37.645,37.664,37.5029,37.645,18922.0
2016-04-20 11:00:00,39.73,39.77,39.66,39.76,15578.0,37.6356,37.6735,37.5693,37.664,15578.0
2016-04-20 11:30:00,39.75,39.82,39.73,39.75,16558.0,37.6545,37.7208,37.6356,37.6545,16558.0
2016-04-20 12:00:00,39.76,39.78,39.71,39.73,9850.0,37.664,37.6829,37.6166,37.6356,9850.0
2016-04-20 12:30:00,39.73,39.79,39.7,39.79,20353.0,37.6356,37.6924,37.6071,37.6924,20353.0
2016-04-20 13:00:00,39.8,39.84,39.78,39.82,12912.0,37.7019,37.7398,37.6829,37.7208,12912.0
2016-04-20 13:30:00,39.82,39.92,39.81,39.91,14564.0,37.7208,37.8156,37.7113,37.8061,14564.0
2016-04-20 14:00:00,39.91,39.96,39.89,39.95,13137.0,37.8061,37.8534,37.7871,37.844,13137.0
2016-04-20 14:30:00,39.94,40.09,39.94,40.08,26212.0,37.8345,37.9766,37.8345,37.9671,26212.0
2016-04-20 15:00:00,40.07,40.08,40.0,40.01,32667.0,37.9576,37.9671,37.8913,37.9008,32667.0
2016-04-20 15:30:00,40.01,40.02,39.93,39.95,61933.0,37.9008,37.9103,37.825,37.844,61933.0
2016-04-21 09:30:00,39.84,40.0,39.63,39.78,51446.0,37.7398,37.8913,37.5408,37.6829,51446.0
2016-04-21 10:00:00,39.78,39.87,39.69,39.76,30983.0,37.6829,37.7682,37.5977,37.664,30983.0
2016-04-21 10:30:00,39.74,39.8,39.68,39.78,23919.0,37.645,37.7019,37.5882,37.6829,23919.0
2016-04-21 11:00:00,39.78,39.79,39.65,39.71,21731.0,37.6829,37.6924,37.5598,37.6166,21731.0
2016-04-21 11:30:00,39.7,39.7,39.56,39.57,19660.0,37.6071,37.6071,37.4745,37.484,19660.0
2016-04-21 12:00:00,39.57,39.58,39.46,39.51,22367.0,37.484,37.4935,37.3798,37.4272,22367.0
2016-04-21 12:30:00,39.51,39.56,39.5,39.51,21115.0,37.4272,37.4745,37.4177,37.4272,21115.0
2016-04-21 13:00:00,39.51,39.52,39.36,39.36,26054.0,37.4272,37.4366,37.2851,37.2851,26054.0
2016-04-21 13:30:00,39.36,39.36,39.23,39.26,32650.0,37.2851,37.2851,37.1619,37.1903,32650.0
2016-04-21 14:00:00,39.26,39.31,39.23,39.25,33703.0,37.1903,37.2377,37.1619,37.1809,33703.0
2016-04-21 14:30:00,39.25,39.25,39.08,39.1,97577.0,37.1809,37.1809,37.0198,37.0388,97577.0
2016-04-21 15:00:00,39.11,39.21,39.11,39.12,52066.0,37.0483,37.143,37.0483,37.0577,52066.0
2016-04-21 15:30:00,39.12,39.23,39.12,39.15,126640.0,37.0577,37.1619,37.0577,37.0861,126640.0
2016-04-22 09:30:00,39.33,39.76,39.22,39.72,38294.0,37.2567,37.664,37.1525,37.6261,38294.0
2016-04-22 10:00:00,39.71,39.78,39.67,39.69,30746.0,37.6166,37.6829,37.5787,37.5977,30746.0
2016-04-22 10:30:00,39.71,39.74,39.58,39.59,21448.0,37.6166,37.645,37.4935,37.5029,21448.0
2016-04-22 11:00:00,39.6,39.64,39.54,39.64,19255.0,37.5124,37.5503,37.4556,37.5503,19255.0
2016-04-22 11:30:00,39.65,39.68,39.57,39.61,16267.0,37.5598,37.5882,37.484,37.5219,16267.0
2016-04-22 12:00:00,39.61,39.64,39.55,39.57,11199.0,37.5219,37.5503,37.4651,37.484,11199.0
2016-04-22 12:30:00,39.57,39.64,39.57,39.62,8544.0,37.484,37.5503,37.484,37.5314,8544.0
2016-04-22 13:00:00,39.63,39.67,39.59,39.63,14160.0,37.5408,37.5787,37.5029,37.5408,14160.0
2016-04-22 13:30:00,39.63,39.75,39.63,39.75,20404.0,37.5408,37.6545,37.5408,37.6545,20404.0
2016-04-22 14:00:00,39.74,39.82,39.73,39.8,21377.0,37.645,37.7208,37.6356,37.7019,21377.0
2016-04-22 14:30:00,39.79,39.82,39.76,39.81,19879.0,37.6924,37.7208,37.664,37.7113,19879.0
2016-04-22 15:00:00,39.81,39.83,39.75,39.82,40593.0,37.7113,37.7303,37.6545,37.7208,40593.0
2016-04-22 15:30:00,39.82,39.88,39.78,39.86,139803.0,37.7208,37.7777,37.6829,37.7587,139803.0
2016-04-25 09:30:00,39.65,39.67,39.48,39.61,26240.0,37.5598,37.5787,37.3987,37.5219,26240.0
2016-04-25 10:00:00,39.6,39.64,39.47,39.56,34052.0,37.5124,37.5503,37.3893,37.4745,34052.0
2016-04-25 10:30:00,39.56,39.57,39.43,39.47,26385.0,37.4745,37.484,37.3514,37.3893,26385.0
2016-04-25 11:00:00,39.47,39.47,39.32,39.45,20652.0,37.3893,37.3893,37.2472,37.3703,20652.0
2016-04-25 11:30:00,39.45,39.51,39.35,39.51,21044.0,37.3703,37.4272,37.2756,37.4272,21044.0
2016-04-25 12:00:00,39.52,39.61,39.49,39.58,30433.0,37.4366,37.5219,37.4082,37.4935,30433.0
2016-04-25 12:30:00,39.57,39.57,39.45,39.56,16929.0,37.484,37.484,37.3703,37.4745,16929.0
2016-04-25 13:00:00,39.57,39.63,39.54,39.61,20431.0,37.484,37.5408,37.4556,37.5219,20431.0
2016-04-25 13:30:00,39.61,39.61,39.55,39.58,12995.0,37.5219,37.5219,37.4651,37.4935,12995.0
2016-04-25 14:00:00,39.58,39.61,39.51,39.53,17896.0,37.4935,37.5219,37.4272,37.4461,17896.0
2016-04-25 14:30:00,39.52,39.61,39.52,39.59,24158.0,37.4366,37.5219,37.4366,37.5029,24158.0
2016-04-25 15:00:00,39.59,39.64,39.57,39.63,30639.0,37.5029,37.5503,37.484,37.5408,30639.0
2016-04-25 15:30:00,39.63,39.71,39.62,39.69,108959.0,37.5408,37.6166,37.5314,37.5977,108959.0
2016-04-26 09:30:00,39.87,40.21,39.87,40.2,73623.0,37.7682,38.0903,37.7682,38.0808,73623.0
2016-04-26 10:00:00,40.2,40.2,39.99,39.99,33610.0,38.0808,38.0808,37.8819,37.8819,33610.0
2016-04-26 10:30:00,39.97,40.08,39.96,39.97,32470.0,37.8629,37.9671,37.8534,37.8629,32470.0
2016-04-26 11:00:00,39.97,40.12,39.93,40.12,45101.0,37.8629,38.005,37.825,38.005,45101.0
2016-04-26 11:30:00,40.12,40.18,40.09,40.16,85054.0,38.005,38.0618,37.9766,38.0429,85054.0
2016-04-26 12:00:00,40.16,40.18,40.11,40.14,49173.0,38.0429,38.0618,37.9955,38.024,49173.0
2016-04-26 12:30:00,40.14,40.14,40.06,40.08,12630.0,38.024,38.024,37.9482,37.9671,12630.0
2016-04-26 13:00:00,40.09,40.09,40.02,40.05,15102.0,37.9766,37.9766,37.9103,37.9387,15102.0
2016-04-26 13:30:00,40.06,40.09,40.01,40.03,15658.0,37.9482,37.9766,37.9008,37.9198,15658.0
2016-04-26 14:00:00,40.03,40.1,40.03,40.07,25215.0,37.9198,37.9861,37.9198,37.9576,25215.0
2016-04-26 14:30:00,40.06,40.11,40.04,40.09,27658.0,37.9482,37.9955,37.9292,37.9766,27658.0
2016-04-26 15:00:00,40.08,40.1,40.0,40.04,32195.0,37.9671,37.9861,37.8913,37.9292,32195.0
2016-04-26 15:30:00,40.06,40.11,40.04,40.1,108203.0,37.9482,37.9955,37.9292,37.9861,108203.0
2016-04-27 09:30:00,40.14,40.5,40.14,40.39,67608.0,38.024,38.365,38.024,38.2608,67608.0
2016-04-27 10:00:00,40.4,40.42,40.23,40.28,38330.0,38.2702,38.2892,38.1092,38.1566,38330.0
2016-04-27 10:30:00,40.27,40.29,40.21,40.25,24563.0,38.1471,38.166,38.0903,38.1282,24563.0
2016-04-27 11:00:00,40.25,40.3,40.22,40.26,33361.0,38.1282,38.1755,38.0997,38.1376,33361.0
2016-04-27 11:30:00,40.27,40.36,40.26,40.28,23334.0,38.1471,38.2324,38.1376,38.1566,23334.0
2016-04-27 12:00:00,40.27,40.3,40.21,40.28,19560.0,38.1471,38.1755,38.0903,38.1566,19560.0
2016-04-27 12:30:00,40.28,40.3,40.19,40.24,24103.0,38.1566,38.1755,38.0713,38.1187,24103.0
2016-04-27 13:00:00,40.24,40.29,40.16,40.19,41912.0,38.1187,38.166,38.0429,38.0713,41912.0
2016-04-27 13:30:00,40.19,40.26,40.19,40.23,18464.0,38.0713,38.1376,38.0713,38.1092,18464.0
2016-04-27 14:00:00,40.2,40.39,40.19,40.27,41498.0,38.0808,38.2608,38.0713,38.1471,41498.0
2016-04-27 14:30:00,40.28,40.29,40.2,40.27,33327.0,38.1566,38.166,38.0808,38.1471,33327.0
2016-04-27 15:00:00,40.27,40.37,40.27,40.33,42806.0,38.1471,38.2418,38.1471,38.2039,42806.0
2016-04-27 15:30:00,40.34,40.36,40.22,40.24,184073.0,38.2134,38.2324,38.0997,38.1187,184073.0
2016-04-28 09:30:00,39.91,40.07,39.76,40.07,48671.0,37.8061,37.9576,37.664,37.9576,48671.0
2016-04-28 10:00:00,40.05,40.1,39.86,39.93,34212.0,37.9387,37.9861,37.7587,37.825,34212.0
2016-04-28 10:30:00,39.95,39.99,39.87,39.99,25896.0,37.844,37.8819,37.7682,37.8819,25896.0
2016-04-28 11:00:00,39.99,40.08,39.97,40.01,31064.0,37.8819,37.9671,37.8629,37.9008,31064.0
2016-04-28 11:30:00,40.03,40.06,40.01,40.03,16736.0,37.9198,37.9482,37.9008,37.9198,16736.0
2016-04-28 12:00:00,40.02,40.16,40.02,40.14,29714.0,37.9103,38.0429,37.9103,38.024,29714.0
2016-04-28 12:30:00,40.13,40.16,40.07,40.14,29807.0,38.0145,38.0429,37.9576,38.024,29807.0
2016-04-28 13:00:00,40.15,40.16,40.03,40.06,28787.0,38.0334,38.0429,37.9198,37.9482,28787.0
2016-04-28 13:30:00,40.07,40.12,40.05,40.07,25064.0,37.9576,38.005,37.9387,37.9576,25064.0
2016-04-28 14:00:00,40.07,40.11,40.03,40.07,29361.0,37.9576,37.9955,37.9198,37.9576,29361.0
2016-04-28 14:30:00,40.08,40.09,39.97,39.99,32798.0,37.9671,37.9766,37.8629,37.8819,32798.0
2016-04-28 15:00:00,40.0,40.0,39.68,39.68,43958.0,37.8913,37.8913,37.5882,37.5882,43958.0
2016-04-28 15:30:00,39.69,39.82,39.67,39.76,111401.0,37.5977,37.7208,37.5787,37.664,111401.0
2016-04-29 09:30:00,39.68,39.8,39.49,39.72,32087.0,37.5882,37.7019,37.4082,37.6261,32087.0
2016-04-29 10:00:00,39.7,39.83,39.61,39.72,26782.0,37.6071,37.7303,37.5219,37.6261,26782.0
2016-04-29 10:30:00,39.72,39.84,39.67,39.71,46046.0,37.6261,37.7398,37.5787,37.6166,46046.0
2016-04-29 11:00:00,39.7,39.74,39.57,39.58,82312.0,37.6071,37.645,37.484,37.4935,82312.0
2016-04-29 11:30:00,39.58,39.6,39.43,39.55,61823.0,37.4935,37.5124,37.3514,37.4651,61823.0
2016-04-29 12:00:00,39.54,39.57,39.47,39.57,41167.0,37.4556,37.484,37.3893,37.484,41167.0
2016-04-29 12:30:00,39.57,39.61,39.45,39.47,76300.0,37.484,37.5219,37.3703,37.3893,76300.0
2016-04-29 13:00:00,39.46,39.62,39.43,39.58,61525.0,37.3798,37.5314,37.3514,37.4935,61525.0
2016-04-29 13:30:00,39.6,39.6,39.4,39.43,49468.0,37.5124,37.5124,37.323,37.3514,49468.0
2016-04-29 14:00:00,39.42,39.46,39.35,39.43,67035.0,37.3419,37.3798,37.2756,37.3514,67035.0
2016-04-29 14:30:00,39.43,39.44,39.38,39.4,50450.0,37.3514,37.3609,37.304,37.323,50450.0
2016-04-29 15:00:00,39.4,39.57,39.39,39.52,78934.0,37.323,37.484,37.3135,37.4366,78934.0
2016-04-29 15:30:00,39.52,39.78,39.52,39.69,200823.0,37.4366,37.6829,37.4366,37.5977,200823.0
2016-05-02 09:30:00,39.75,40.57,39.75,40.25,92684.0,37.6545,38.4313,37.6545,38.1282,92684.0
2016-05-02 10:00:00,40.21,40.4,40.12,40.15,73939.0,38.0903,38.2702,38.005,38.0334,73939.0
2016-05-02 10:30:00,40.17,40.25,40.12,40.17,58003.0,38.0524,38.1282,38.005,38.0524,58003.0
2016-05-02 11:00:00,40.19,40.3,40.17,40.2,55171.0,38.0713,38.1755,38.0524,38.0808,55171.0
2016-05-02 11:30:00,40.21,40.29,40.07,40.11,49741.0,38.0903,38.166,37.9576,37.9955,49741.0
2016-05-02 12:00:00,40.13,40.17,40.07,40.08,39685.0,38.0145,38.0524,37.9576,37.9671,39685.0
2016-05-02 12:30:00,40.09,40.15,40.08,40.11,27420.0,37.9766,38.0334,37.9671,37.9955,27420.0
2016-05-02 13:00:00,40.12,40.15,40.09,40.15,43249.0,38.005,38.0334,37.9766,38.0334,43249.0
2016-05-02 13:30:00,40.15,40.3,40.14,40.21,49410.0,38.0334,38.1755,38.024,38.0903,49410.0
2016-05-02 14:00:00,40.21,40.23,40.16,40.19,36639.0,38.0903,38.1092,38.0429,38.0713,36639.0
2016-05-02 14:30:00,40.2,40.34,40.19,40.24,64342.0,38.0808,38.2134,38.0713,38.1187,64342.0
2016-05-02 15:00:00,40.25,40.27,40.18,40.22,67706.0,38.1282,38.1471,38.0618,38.0997,67706.0
2016-05-02 15:30:00,40.22,40.23,40.14,40.14,143555.0,38.0997,38.1092,38.024,38.024,143555.0
2016-05-03 09:30:00,39.82,40.04,39.68,39.78,46699.0,37.7208,37.9292,37.5882,37.6829,46699.0
2016-05-03 10:00:00,39.78,39.8,39.65,39.79,37808.0,37.6829,37.7019,37.5598,37.6924,37808.0
2016-05-03 10:30:00,39.79,39.86,39.71,39.83,40486.0,37.6924,37.7587,37.6166,37.7303,40486.0
2016-05-03 11:00:00,39.84,39.89,39.76,39.76,50112.0,37.7398,37.7871,37.664,37.664,50112.0
2016-05-03 11:30:00,39.74,39.84,39.7,39.82,33925.0,37.645,37.7398,37.6071,37.7208,33925.0
2016-05-03 12:00:00,39.83,39.84,39.76,39.77,18524.0,37.7303,37.7398,37.664,37.6735,18524.0
2016-05-03 12:30:00,39.79,39.89,39.78,39.86,15323.0,37.6924,37.7871,37.6829,37.7587,15323.0
2016-05-03 13:00:00,39.86,39.94,39.85,39.93,31100.0,37.7587,37.8345,37.7492,37.825,31100.0
2016-05-03 13:30:00,39.94,39.99,39.87,39.88,40294.0,37.8345,37.8819,37.7682,37.7777,40294.0
2016-05-03 14:00:00,39.88,39.92,39.83,39.92,33312.0,37.7777,37.8156,37.7303,37.8156,33312.0
2016-05-03 14:30:00,39.92,39.99,39.9,39.92,30201.0,37.8156,37.8819,37.7966,37.8156,30201.0
2016-05-03 15:00:00,39.92,39.96,39.85,39.89,58581.0,37.8156,37.8534,37.7492,37.7871,58581.0
2016-05-03 15:30:00,39.89,39.94,39.83,39.87,168285.0,37.7871,37.8345,37.7303,37.7682,168285.0
2016-05-04 09:30:00,39.68,39.89,39.52,39.83,39706.0,37.5882,37.7871,37.4366,37.7303,39706.0
2016-05-04 10:00:00,39.85,39.95,39.77,39.9,39034.0,37.7492,37.844,37.6735,37.7966,39034.0
2016-05-04 10:30:00,39.87,39.87,39.75,39.77,46306.0,37.7682,37.7682,37.6545,37.6735,46306.0
2016-05-04 11:00:00,39.77,39.83,39.65,39.66,37107.0,37.6735,37.7303,37.5598,37.5693,37107.0
2016-05-04 11:30:00,39.66,39.74,39.63,39.66,32707.0,37.5693,37.645,37.5408,37.5693,32707.0
2016-05-04 12:00:00,39.66,39.7,39.61,39.66,26182.0,37.5693,37.6071,37.5219,37.5693,26182.0
2016-05-04 12:30:00,39.67,39.73,39.65,39.68,19198.0,37.5787,37.6356,37.5598,37.5882,19198.0
2016-05-04 13:00:00,39.67,39.77,39.67,39.77,13716.0,37.5787,37.6735,37.5787,37.6735,13716.0
2016-05-04 13:30:00,39.77,39.79,39.68,39.71,30677.0,37.6735,37.6924,37.5882,37.6166,30677.0
2016-05-04 14:00:00,39.7,39.81,39.69,39.78,31319.0,37.6071,37.7113,37.5977,37.6829,31319.0
2016-05-04 14:30:00,39.79,39.8,39.73,39.76,24436.0,37.6924,37.7019,37.6356,37.664,24436.0
2016-05-04 15:00:00,39.76,39.82,39.74,39.78,40465.0,37.664,37.7208,37.645,37.6829,40465.0
2016-05-04 15:30:00,39.77,39.86,39.76,39.78,127384.0,37.6735,37.7587,37.664,37.6829,127384.0
2016-05-05 09:30:00,39.86,39.99,39.79,39.97,37764.0,37.7587,37.8819,37.6924,37.8629,37764.0
2016-05-05 10:00:00,39.97,39.97,39.77,39.77,52683.0,37.8629,37.8629,37.6735,37.6735,52683.0
2016-05-05 10:30:00,39.79,39.86,39.75,39.86,28521.0,37.6924,37.7587,37.6545,37.7587,28521.0
2016-05-05 11:00:00,39.87,39.95,39.76,39.79,45479.0,37.7682,37.844,37.664,37.6924,45479.0
2016-05-05 11:30:00,39.79,39.89,39.79,39.82,17224.0,37.6924,37.7871,37.6924,37.7208,17224.0
2016-05-05 12:00:00,39.82,39.84,39.74,39.76,16400.0,37.7208,37.7398,37.645,37.664,16400.0
2016-05-05 12:30:00,39.75,39.79,39.7,39.76,16247.0,37.6545,37.6924,37.6071,37.664,16247.0
2016-05-05 13:00:00,39.75,39.77,39.58,39.58,16544.0,37.6545,37.6735,37.4935,37.4935,16544.0
2016-05-05 13:30:00,39.59,39.66,39.56,39.63,23970.0,37.5029,37.5693,37.4745,37.5408,23970.0
2016-05-05 14:00:00,39.64,39.68,39.61,39.66,19353.0,37.5503,37.5882,37.5219,37.5693,19353.0
2016-05-05 14:30:00,39.66,39.7,39.62,39.63,20200.0,37.5693,37.6071,37.5314,37.5408,20200.0
2016-05-05 15:00:00,39.63,39.73,39.58,39.71,38369.0,37.5408,37.6356,37.4935,37.6166,38369.0
2016-05-05 15:30:00,39.71,39.73,39.62,39.72,145288.0,37.6166,37.6356,37.5314,37.6261,145288.0
2016-05-06 09:30:00,39.56,39.75,39.5,39.61,21513.0,37.4745,37.6545,37.4177,37.5219,21513.0
2016-05-06 10:00:00,39.61,39.72,39.57,39.63,27967.0,37.5219,37.6261,37.484,37.5408,27967.0
2016-05-06 10:30:00,39.61,39.67,39.51,39.53,29968.0,37.5219,37.5787,37.4272,37.4461,29968.0
2016-05-06 11:00:00,39.55,39.7,39.55,39.67,64139.0,37.4651,37.6071,37.4651,37.5787,64139.0
2016-05-06 11:30:00,39.68,39.75,39.56,39.57,37637.0,37.5882,37.6545,37.4745,37.484,37637.0
2016-05-06 12:00:00,39.57,39.69,39.57,39.66,82969.0,37.484,37.5977,37.484,37.5693,82969.0
2016-05-06 12:30:00,39.66,39.69,39.65,39.66,37166.0,37.5693,37.5977,37.5598,37.5693,37166.0
2016-05-06 13:00:00,39.66,39.74,39.66,39.68,36825.0,37.5693,37.645,37.5693,37.5882,36825.0
2016-05-06 13:30:00,39.67,39.74,39.64,39.71,62301.0,37.5787,37.645,37.5503,37.6166,62301.0
2016-05-06 14:00:00,39.71,39.83,39.7,39.71,87865.0,37.6166,37.7303,37.6071,37.6166,87865.0
2016-05-06 14:30:00,39.71,39.77,39.7,39.74,34629.0,37.6166,37.6735,37.6071,37.645,34629.0
2016-05-06 15:00:00,39.73,39.77,39.69,39.7,38856.0,37.6356,37.6735,37.5977,37.6071,38856.0
2016-05-06 15:30:00,39.7,39.73,39.65,39.66,145915.0,37.6071,37.6356,37.5598,37.5693,145915.0
2016-05-09 09:30:00,39.57,39.76,39.5,39.67,47823.0,37.484,37.664,37.4177,37.5787,47823.0
2016-05-09 10:00:00,39.67,39.74,39.45,39.49,39450.0,37.5787,37.645,37.3703,37.4082,39450.0
2016-05-09 10:30:00,39.49,39.51,39.45,39.46,36625.0,37.4082,37.4272,37.3703,37.3798,36625.0
2016-05-09 11:00:00,39.47,39.51,39.42,39.49,35523.0,37.3893,37.4272,37.3419,37.4082,35523.0
2016-05-09 11:30:00,39.49,39.55,39.48,39.53,36668.0,37.4082,37.4651,37.3987,37.4461,36668.0
2016-05-09 12:00:00,39.52,39.55,39.45,39.55,34193.0,37.4366,37.4651,37.3703,37.4651,34193.0
2016-05-09 12:30:00,39.55,39.55,39.47,39.49,41888.0,37.4651,37.4651,37.3893,37.4082,41888.0
2016-05-09 13:00:00,39.48,39.55,39.47,39.47,40131.0,37.3987,37.4651,37.3893,37.3893,40131.0
2016-05-09 13:30:00,39.48,39.5,39.48,39.49,42450.0,37.3987,37.4177,37.3987,37.4082,42450.0
2016-05-09 14:00:00,39.48,39.5,39.45,39.5,66359.0,37.3987,37.4177,37.3703,37.4177,66359.0
2016-05-09 14:30:00,39.49,39.57,39.48,39.54,63734.0,37.4082,37.484,37.3987,37.4556,63734.0
2016-05-09 15:00:00,39.55,39.55,39.49,39.53,51702.0,37.4651,37.4651,37.4082,37.4461,51702.0
2016-05-09 15:30:00,39.52,39.53,39.41,39.43,209323.0,37.4366,37.4461,37.3324,37.3514,209323.0
2016-05-10 09:30:00,39.55,39.95,39.5,39.93,73679.0,37.4651,37.844,37.4177,37.825,73679.0
2016-05-10 10:00:00,39.93,39.93,39.77,39.79,46834.0,37.825,37.825,37.6735,37.6924,46834.0
2016-05-10 10:30:00,39.79,39.88,39.77,39.8,44828.0,37.6924,37.7777,37.6735,37.7019,44828.0
2016-05-10 11:00:00,39.81,39.86,39.77,39.8,74845.0,37.7113,37.7587,37.6735,37.7019,74845.0
2016-05-10 11:30:00,39.81,39.93,39.81,39.89,58569.0,37.7113,37.825,37.7113,37.7871,58569.0
2016-05-10 12:00:00,39.9,39.91,39.8,39.84,69042.0,37.7966,37.8061,37.7019,37.7398,69042.0
2016-05-10 12:30:00,39.85,39.87,39.74,39.75,35197.0,37.7492,37.7682,37.645,37.6545,35197.0
2016-05-10 13:00:00,39.75,39.84,39.74,39.82,50074.0,37.6545,37.7398,37.645,37.7208,50074.0
2016-05-10 13:30:00,39.83,39.87,39.78,39.8,36067.0,37.7303,37.7682,37.6829,37.7019,36067.0
2016-05-10 14:00:00,39.8,39.89,39.79,39.87,49436.0,37.7019,37.7871,37.6924,37.7682,49436.0
2016-05-10 14:30:00,39.87,39.89,39.83,39.85,55099.0,37.7682,37.7871,37.7303,37.7492,55099.0
2016-05-10 15:00:00,39.86,39.93,39.83,39.89,73050.0,37.7587,37.825,37.7303,37.7871,73050.0
2016-05-10 15:30:00,39.89,40.01,39.88,40.0,201112.0,37.7871,37.9008,37.7777,37.8913,201112.0
2016-05-11 09:30:00,39.93,39.99,39.7,39.88,22092.0,37.825,37.8819,37.6071,37.7777,22092.0
2016-05-11 10:00:00,39.87,39.95,39.83,39.89,34492.0,37.7682,37.844,37.7303,37.7871,34492.0
2016-05-11 10:30:00,39.9,40.01,39.89,39.98,140749.0,37.7966,37.9008,37.7871,37.8724,140749.0
2016-05-11 11:00:00,39.98,39.98,39.84,39.89,49229.0,37.8724,37.8724,37.7398,37.7871,49229.0
2016-05-11 11:30:00,39.89,39.91,39.84,39.88,21973.0,37.7871,37.8061,37.7398,37.7777,21973.0
2016-05-11 12:00:00,39.89,39.91,39.87,39.87,16250.0,37.7871,37.8061,37.7682,37.7682,16250.0
2016-05-11 12:30:00,39.87,39.91,39.86,39.88,10443.0,37.7682,37.8061,37.7587,37.7777,10443.0
2016-05-11 13:00:00,39.88,39.89,39.8,39.8,10394.0,37.7777,37.7871,37.7019,37.7019,10394.0
2016-05-11 13:30:00,39.8,39.84,39.75,39.79,17006.0,37.7019,37.7398,37.6545,37.6924,17006.0
2016-05-11 14:00:00,39.79,39.8,39.72,39.77,29923.0,37.6924,37.7019,37.6261,37.6735,29923.0
2016-05-11 14:30:00,39.78,39.79,39.7,39.74,20252.0,37.6829,37.6924,37.6071,37.645,20252.0
2016-05-11 15:00:00,39.74,39.8,39.72,39.73,24566.0,37.645,37.7019,37.6261,37.6356,24566.0
2016-05-11 15:30:00,39.73,39.76,39.6,39.6,116340.0,37.6356,37.664,37.5124,37.5124,116340.0
2016-05-12 09:30:00,39.81,39.95,39.73,39.73,55044.0,37.7113,37.844,37.6356,37.6356,55044.0
2016-05-12 10:00:00,39.74,39.81,39.65,39.73,53633.0,37.645,37.7113,37.5598,37.6356,53633.0
2016-05-12 10:30:00,39.73,39.74,39.65,39.7,39438.0,37.6356,37.645,37.5598,37.6071,39438.0
2016-05-12 11:00:00,39.68,39.68,39.48,39.5,23605.0,37.5882,37.5882,37.3987,37.4177,23605.0
2016-05-12 11:30:00,39.51,39.56,39.44,39.45,19809.0,37.4272,37.4745,37.3609,37.3703,19809.0
2016-05-12 12:00:00,39.46,39.63,39.43,39.63,40708.0,37.3798,37.5408,37.3514,37.5408,40708.0
2016-05-12 12:30:00,39.62,39.63,39.51,39.54,27970.0,37.5314,37.5408,37.4272,37.4556,27970.0
2016-05-12 13:00:00,39.55,39.57,39.52,39.57,29247.0,37.4651,37.484,37.4366,37.484,29247.0
2016-05-12 13:30:00,39.56,39.6,39.51,39.58,48024.0,37.4745,37.5124,37.4272,37.4935,48024.0
2016-05-12 14:00:00,39.59,39.7,39.58,39.7,63448.0,37.5029,37.6071,37.4935,37.6071,63448.0
2016-05-12 14:30:00,39.69,39.77,39.66,39.72,33968.0,37.5977,37.6735,37.5693,37.6261,33968.0
2016-05-12 15:00:00,39.72,39.72,39.67,39.7,76506.0,37.6261,37.6261,37.5787,37.6071,76506.0
2016-05-12 15:30:00,39.7,39.71,39.61,39.65,117345.0,37.6071,37.6166,37.5219,37.5598,117345.0
2016-05-13 09:30:00,39.56,39.87,39.56,39.68,37338.0,37.4745,37.7682,37.4745,37.5882,37338.0
2016-05-13 10:00:00,39.69,39.91,39.67,39.85,44160.0,37.5977,37.8061,37.5787,37.7492,44160.0
2016-05-13 10:30:00,39.83,39.87,39.72,39.79,44345.0,37.7303,37.7682,37.6261,37.6924,44345.0
2016-05-13 11:00:00,39.8,39.84,39.74,39.84,29768.0,37.7019,37.7398,37.645,37.7398,29768.0
2016-05-13 11:30:00,39.83,39.83,39.69,39.7,19621.0,37.7303,37.7303,37.5977,37.6071,19621.0
2016-05-13 12:00:00,39.7,39.72,39.67,39.68,18549.0,37.6071,37.6261,37.5787,37.5882,18549.0
2016-05-13 12:30:00,39.69,39.69,39.6,39.6,11067.0,37.5977,37.5977,37.5124,37.5124,11067.0
2016-05-13 13:00:00,39.61,39.67,39.54,39.54,21278.0,37.5219,37.5787,37.4556,37.4556,21278.0
2016-05-13 13:30:00,39.54,39.58,39.47,39.5,17951.0,37.4556,37.4935,37.3893,37.4177,17951.0
2016-05-13 14:00:00,39.49,39.54,39.4,39.4,22091.0,37.4082,37.4556,37.323,37.323,22091.0
2016-05-13 14:30:00,39.39,39.43,39.35,39.42,19730.0,37.3135,37.3514,37.2756,37.3419,19730.0
2016-05-13 15:00:00,39.39,39.41,39.33,39.38,53014.0,37.3135,37.3324,37.2567,37.304,53014.0
2016-05-13 15:30:00,39.37,39.42,39.34,39.36,72076.0,37.2945,37.3419,37.2661,37.2851,72076.0
2016-05-16 09:30:00,39.39,39.83,39.21,39.66,77493.0,37.3135,37.7303,37.143,37.5693,77493.0
2016-05-16 10:00:00,39.68,39.88,39.68,39.76,36250.0,37.5882,37.7777,37.5882,37.664,36250.0
2016-05-16 10:30:00,39.76,39.83,39.73,39.79,38538.0,37.664,37.7303,37.6356,37.6924,38538.0
2016-05-16 11:00:00,39.79,39.86,39.72,39.75,29349.0,37.6924,37.7587,37.6261,37.6545,29349.0
2016-05-16 11:30:00,39.74,39.85,39.74,39.8,26314.0,37.645,37.7492,37.645,37.7019,26314.0
2016-05-16 12:00:00,39.81,39.86,39.73,39.73,33784.0,37.7113,37.7587,37.6356,37.6356,33784.0
2016-05-16 12:30:00,39.73,39.8,39.72,39.77,26056.0,37.6356,37.7019,37.6261,37.6735,26056.0
2016-05-16 13:00:00,39.78,39.82,39.77,39.79,23999.0,37.6829,37.7208,37.6735,37.6924,23999.0
2016-05-16 13:30:00,39.79,39.82,39.76,39.8,37100.0,37.6924,37.7208,37.664,37.7019,37100.0
2016-05-16 14:00:00,39.81,39.92,39.81,39.91,38398.0,37.7113,37.8156,37.7113,37.8061,38398.0
2016-05-16 14:30:00,39.92,39.95,39.88,39.9,35627.0,37.8156,37.844,37.7777,37.7966,35627.0
2016-05-16 15:00:00,39.91,39.93,39.89,39.92,86144.0,37.8061,37.825,37.7871,37.8156,86144.0
2016-05-16 15:30:00,39.92,39.93,39.83,39.84,156296.0,37.8156,37.825,37.7303,37.7398,156296.0
2016-05-17 09:30:00,39.81,40.04,39.71,40.01,71686.0,37.7113,37.9292,37.6166,37.9008,71686.0
2016-05-17 10:00:00,40.0,40.02,39.85,39.94,43447.0,37.8913,37.9103,37.7492,37.8345,43447.0
2016-05-17 10:30:00,39.94,40.04,39.91,40.0,57760.0,37.8345,37.9292,37.8061,37.8913,57760.0
2016-05-17 11:00:00,40.0,40.13,39.95,40.09,82689.0,37.8913,38.0145,37.844,37.9766,82689.0
2016-05-17 11:30:00,40.09,40.13,40.08,40.13,80258.0,37.9766,38.0145,37.9671,38.0145,80258.0
2016-05-17 12:00:00,40.13,40.14,40.0,40.01,77201.0,38.0145,38.024,37.8913,37.9008,77201.0
2016-05-17 12:30:00,40.01,40.01,39.88,39.9,35281.0,37.9008,37.9008,37.7777,37.7966,35281.0
2016-05-17 13:00:00,39.89,39.93,39.82,39.93,31253.0,37.7871,37.825,37.7208,37.825,31253.0
2016-05-17 13:30:00,39.93,39.99,39.8,39.8,44360.0,37.825,37.8819,37.7019,37.7019,44360.0
2016-05-17 14:00:00,39.8,39.84,39.57,39.64,58436.0,37.7019,37.7398,37.484,37.5503,58436.0
2016-05-17 14:30:00,39.64,39.67,39.57,39.66,58539.0,37.5503,37.5787,37.484,37.5693,58539.0
2016-05-17 15:00:00,39.66,39.75,39.53,39.58,91456.0,37.5693,37.6545,37.4461,37.4935,91456.0
2016-05-17 15:30:00,39.58,39.71,39.57,39.68,177998.0,37.4935,37.6166,37.484,37.5882,177998.0
2016-05-18 09:30:00,39.57,40.05,39.57,40.01,40245.0,37.484,37.9387,37.484,37.9008,40245.0
2016-05-18 10:00:00,40.02,40.14,39.96,40.09,34484.0,37.9103,38.024,37.8534,37.9766,34484.0
2016-05-18 10:30:00,40.08,40.08,39.94,39.95,43717.0,37.9671,37.9671,37.8345,37.844,43717.0
2016-05-18 11:00:00,39.95,40.06,39.95,40.05,38622.0,37.844,37.9482,37.844,37.9387,38622.0
2016-05-18 11:30:00,40.06,40.14,40.04,40.06,37925.0,37.9482,38.024,37.9292,37.9482,37925.0
2016-05-18 12:00:00,40.05,40.15,40.03,40.11,30180.0,37.9387,38.0334,37.9198,37.9955,30180.0
2016-05-18 12:30:00,40.13,40.29,40.13,40.29,29672.0,38.0145,38.166,38.0145,38.166,29672.0
2016-05-18 13:00:00,40.29,40.35,40.22,40.35,39822.0,38.166,38.2229,38.0997,38.2229,39822.0
2016-05-18 13:30:00,40.34,40.4,40.3,40.3,38013.0,38.2134,38.2702,38.1755,38.1755,38013.0
2016-05-18 14:00:00,40.28,40.28,40.04,40.04,60692.0,38.1566,38.1566,37.9292,37.9292,60692.0
2016-05-18 14:30:00,40.04,40.28,40.0,40.27,62884.0,37.9292,38.1566,37.8913,38.1471,62884.0
2016-05-18 15:00:00,40.28,40.36,40.13,40.14,76006.0,38.1566,38.2324,38.0145,38.024,76006.0
2016-05-18 15:30:00,40.14,40.3,40.06,40.3,159890.0,38.024,38.1755,37.9482,38.1755,159890.0
2016-05-19 09:30:00,40.01,40.3,39.86,39.87,38146.0,37.9008,38.1755,37.7587,37.7682,38146.0
2016-05-19 10:00:00,39.87,40.0,39.85,39.94,37752.0,37.7682,37.8913,37.7492,37.8345,37752.0
2016-05-19 10:30:00,39.94,39.97,39.74,39.76,78601.0,37.8345,37.8629,37.645,37.664,78601.0
2016-05-19 11:00:00,39.76,39.84,39.74,39.77,39732.0,37.664,37.7398,37.645,37.6735,39732.0
2016-05-19 11:30:00,39.77,39.91,39.75,39.9,24901.0,37.6735,37.8061,37.6545,37.7966,24901.0
2016-05-19 12:00:00,39.9,39.96,39.86,39.86,63934.0,37.7966,37.8534,37.7587,37.7587,63934.0
2016-05-19 12:30:00,39.85,39.89,39.79,39.8,20712.0,37.7492,37.7871,37.6924,37.7019,20712.0
2016-05-19 13:00:00,39.8,39.95,39.8,39.94,47257.0,37.7019,37.844,37.7019,37.8345,47257.0
2016-05-19 13:30:00,39.95,40.01,39.92,39.98,33029.0,37.844,37.9008,37.8156,37.8724,33029.0
2016-05-19 14:00:00,39.98,40.09,39.97,40.05,143393.0,37.8724,37.9766,37.8629,37.9387,143393.0
2016-05-19 14:30:00,40.05,40.05,39.85,39.91,89960.0,37.9387,37.9387,37.7492,37.8061,89960.0
2016-05-19 15:00:00,39.92,39.97,39.89,39.89,155791.0,37.8156,37.8629,37.7871,37.7871,155791.0
2016-05-19 15:30:00,39.89,39.95,39.84,39.89,367261.0,37.7871,37.844,37.7398,37.7871,367261.0
2016-05-20 09:30:00,40.06,40.26,40.01,40.26,118706.0,37.9482,38.1376,37.9008,38.1376,118706.0
2016-05-20 10:00:00,40.28,40.5,40.26,40.31,116242.0,38.1566,38.365,38.1376,38.185,116242.0
2016-05-20 10:30:00,40.31,40.41,40.28,40.33,43542.0,38.185,38.2797,38.1566,38.2039,43542.0
2016-05-20 11:00:00,40.33,40.44,40.33,40.4,53567.0,38.2039,38.3081,38.2039,38.2702,53567.0
2016-05-20 11:30:00,40.4,40.48,40.36,40.38,33285.0,38.2702,38.346,38.2324,38.2513,33285.0
2016-05-20 12:00:00,40.38,40.38,40.28,40.31,42889.0,38.2513,38.2513,38.1566,38.185,42889.0
2016-05-20 12:30:00,40.3,40.31,40.2,40.21,44986.0,38.1755,38.185,38.0808,38.0903,44986.0
2016-05-20 13:00:00,40.2,40.21,40.13,40.14,32720.0,38.0808,38.0903,38.0145,38.024,32720.0
2016-05-20 13:30:00,40.13,40.15,40.09,40.1,31024.0,38.0145,38.0334,37.9766,37.9861,31024.0
2016-05-20 14:00:00,40.11,40.18,40.08,40.16,25370.0,37.9955,38.0618,37.9671,38.0429,25370.0
2016-05-20 14:30:00,40.17,40.17,40.08,40.11,61135.0,38.0524,38.0524,37.9671,37.9955,61135.0
2016-05-20 15:00:00,40.1,40.11,40.0,40.04,109315.0,37.9861,37.9955,37.8913,37.9292,109315.0
2016-05-20 15:30:00,40.05,40.17,40.04,40.17,170604.0,37.9387,38.0524,37.9292,38.0524,170604.0
2016-05-23 09:30:00,40.16,40.16,40.0,40.01,31246.0,38.0429,38.0429,37.8913,37.9008,31246.0
2016-05-23 10:00:00,40.02,40.25,40.02,40.17,27592.0,37.9103,38.1282,37.9103,38.0524,27592.0
2016-05-23 10:30:00,40.16,40.16,40.07,40.13,17071.0,38.0429,38.0429,37.9576,38.0145,17071.0
2016-05-23 11:00:00,40.13,40.14,40.05,40.13,30984.0,38.0145,38.024,37.9387,38.0145,30984.0
2016-05-23 11:30:00,40.14,40.15,40.02,40.08,17620.0,38.024,38.0334,37.9103,37.9671,17620.0
2016-05-23 12:00:00,40.07,40.16,40.07,40.16,15249.0,37.9576,38.0429,37.9576,38.0429,15249.0
2016-05-23 12:30:00,40.15,40.2,40.14,40.18,18474.0,38.0334,38.0808,38.024,38.0618,18474.0
2016-05-23 13:00:00,40.19,40.25,40.19,40.24,13121.0,38.0713,38.1282,38.0713,38.1187,13121.0
2016-05-23 13:30:00,40.24,40.25,40.21,40.22,19030.0,38.1187,38.1282,38.0903,38.0997,19030.0
2016-05-23 14:00:00,40.21,40.25,40.18,40.23,26015.0,38.0903,38.1282,38.0618,38.1092,26015.0
2016-05-23 14:30:00,40.24,40.26,40.18,40.19,27336.0,38.1187,38.1376,38.0618,38.0713,27336.0
2016-05-23 15:00:00,40.2,40.23,40.15,40.15,26362.0,38.0808,38.1092,38.0334,38.0334,26362.0
2016-05-23 15:30:00,40.15,40.19,40.07,40.08,101201.0,38.0334,38.0713,37.9576,37.9671,101201.0
2016-05-24 09:30:00,40.19,40.52,40.19,40.52,32920.0,38.0713,38.3839,38.0713,38.3839,32920.0
2016-05-24 10:00:00,40.51,40.58,40.45,40.54,34621.0,38.3744,38.4408,38.3176,38.4029,34621.0
2016-05-24 10:30:00,40.54,40.57,40.49,40.5,22757.0,38.4029,38.4313,38.3555,38.365,22757.0
2016-05-24 11:00:00,40.51,40.55,40.39,40.43,35578.0,38.3744,38.4123,38.2608,38.2987,35578.0
2016-05-24 11:30:00,40.43,40.44,40.34,40.41,20527.0,38.2987,38.3081,38.2134,38.2797,20527.0
2016-05-24 12:00:00,40.42,40.43,40.39,40.41,21158.0,38.2892,38.2987,38.2608,38.2797,21158.0
2016-05-24 12:30:00,40.41,40.42,40.39,40.4,21895.0,38.2797,38.2892,38.2608,38.2702,21895.0
2016-05-24 13:00:00,40.41,40.42,40.29,40.3,30521.0,38.2797,38.2892,38.166,38.1755,30521.0
2016-05-24 13:30:00,40.31,40.32,40.2,40.21,31274.0,38.185,38.1945,38.0808,38.0903,31274.0
2016-05-24 14:00:00,40.22,40.29,40.22,40.25,22958.0,38.0997,38.166,38.0997,38.1282,22958.0
2016-05-24 14:30:00,40.25,40.3,40.22,40.22,46546.0,38.1282,38.1755,38.0997,38.0997,46546.0
2016-05-24 15:00:00,40.22,40.27,40.19,40.25,94175.0,38.0997,38.1471,38.0713,38.1282,94175.0
2016-05-24 15:30:00,40.25,40.27,40.22,40.25,322618.0,38.1282,38.1471,38.0997,38.1282,322618.0
2016-05-25 09:30:00,40.42,40.67,40.4,40.55,46666.0,38.2892,38.526,38.2702,38.4123,46666.0
2016-05-25 10:00:00,40.57,40.67,40.54,40.56,49155.0,38.4313,38.526,38.4029,38.4218,49155.0
2016-05-25 10:30:00,40.55,40.58,40.39,40.46,55898.0,38.4123,38.4408,38.2608,38.3271,55898.0
2016-05-25 11:00:00,40.46,40.52,40.45,40.51,17946.0,38.3271,38.3839,38.3176,38.3744,17946.0
2016-05-25 11:30:00,40.51,40.52,40.4,40.42,17606.0,38.3744,38.3839,38.2702,38.2892,17606.0
2016-05-25 12:00:00,40.42,40.46,40.36,40.37,17338.0,38.2892,38.3271,38.2324,38.2418,17338.0
2016-05-25 12:30:00,40.36,40.41,40.35,40.4,17328.0,38.2324,38.2797,38.2229,38.2702,17328.0
2016-05-25 13:00:00,40.4,40.44,40.33,40.34,86817.0,38.2702,38.3081,38.2039,38.2134,86817.0
2016-05-25 13:30:00,40.34,40.42,40.33,40.39,38224.0,38.2134,38.2892,38.2039,38.2608,38224.0
2016-05-25 14:00:00,40.4,40.4,40.34,40.35,55076.0,38.2702,38.2702,38.2134,38.2229,55076.0
2016-05-25 14:30:00,40.36,40.39,40.22,40.23,77293.0,38.2324,38.2608,38.0997,38.1092,77293.0
2016-05-25 15:00:00,40.23,40.38,40.22,40.38,94543.0,38.1092,38.2513,38.0997,38.2513,94543.0
2016-05-25 15:30:00,40.38,40.39,40.22,40.22,313415.0,38.2513,38.2608,38.0997,38.0997,313415.0
2016-05-26 09:30:00,40.27,40.41,40.18,40.3,76299.0,38.1471,38.2797,38.0618,38.1755,76299.0
2016-05-26 10:00:00,40.3,40.49,40.3,40.41,49638.0,38.1755,38.3555,38.1755,38.2797,49638.0
2016-05-26 10:30:00,40.42,40.52,40.39,40.42,65278.0,38.2892,38.3839,38.2608,38.2892,65278.0
2016-05-26 11:00:00,40.41,40.47,40.38,40.44,28490.0,38.2797,38.3366,38.2513,38.3081,28490.0
2016-05-26 11:30:00,40.44,40.5,40.42,40.47,27598.0,38.3081,38.365,38.2892,38.3366,27598.0
2016-05-26 12:00:00,40.47,40.53,40.46,40.47,41252.0,38.3366,38.3934,38.3271,38.3366,41252.0
2016-05-26 12:30:00,40.47,40.49,40.45,40.46,18184.0,38.3366,38.3555,38.3176,38.3271,18184.0
2016-05-26 13:00:00,40.46,40.51,40.44,40.46,45349.0,38.3271,38.3744,38.3081,38.3271,45349.0
2016-05-26 13:30:00,40.46,40.48,40.42,40.45,18484.0,38.3271,38.346,38.2892,38.3176,18484.0
2016-05-26 14:00:00,40.46,40.5,40.44,40.5,34452.0,38.3271,38.365,38.3081,38.365,34452.0
2016-05-26 14:30:00,40.49,40.52,40.48,40.51,35214.0,38.3555,38.3839,38.346,38.3744,35214.0
2016-05-26 15:00:00,40.51,40.58,40.46,40.54,84264.0,38.3744,38.4408,38.3271,38.4029,84264.0
2016-05-26 15:30:00,40.54,40.55,40.46,40.46,93717.0,38.4029,38.4123,38.3271,38.3271,93717.0
2016-05-27 09:30:00,40.44,40.68,40.44,40.6,28795.0,38.367,38.5947,38.367,38.5188,28795.0
2016-05-27 10:00:00,40.6,40.75,40.6,40.69,43634.0,38.5188,38.6611,38.5188,38.6042,43634.0
2016-05-27 10:30:00,40.7,40.75,40.6,40.6,32631.0,38.6137,38.6611,38.5188,38.5188,32631.0
2016-05-27 11:00:00,40.6,40.69,40.6,40.69,21755.0,38.5188,38.6042,38.5188,38.6042,21755.0
2016-05-27 11:30:00,40.69,40.75,40.68,40.7,18736.0,38.6042,38.6611,38.5947,38.6137,18736.0
2016-05-27 12:00:00,40.7,40.75,40.7,40.75,22136.0,38.6137,38.6611,38.6137,38.6611,22136.0
2016-05-27 12:30:00,40.75,40.75,40.73,40.74,15189.0,38.6611,38.6611,38.6422,38.6517,15189.0
2016-05-27 13:00:00,40.74,40.75,40.71,40.74,20690.0,38.6517,38.6611,38.6232,38.6517,20690.0
2016-05-27 13:30:00,40.74,40.75,40.7,40.73,31117.0,38.6517,38.6611,38.6137,38.6422,31117.0
2016-05-27 14:00:00,40.73,40.75,40.67,40.73,33394.0,38.6422,38.6611,38.5852,38.6422,33394.0
2016-05-27 14:30:00,40.73,40.73,40.68,40.71,29683.0,38.6422,38.6422,38.5947,38.6232,29683.0
2016-05-27 15:00:00,40.71,40.75,40.7,40.74,65851.0,38.6232,38.6611,38.6137,38.6517,65851.0
2016-05-27 15:30:00,40.75,40.76,40.64,40.64,269132.0,38.6611,38.6706,38.5568,38.5568,269132.0
2016-05-31 09:30:00,40.73,40.87,40.48,40.85,48128.0,38.6422,38.775,38.405,38.756,48128.0
2016-05-31 10:00:00,40.84,40.85,40.72,40.73,40021.0,38.7465,38.756,38.6327,38.6422,40021.0
2016-05-31 10:30:00,40.73,40.74,40.49,40.58,47640.0,38.6422,38.6517,38.4145,38.4999,47640.0
2016-05-31 11:00:00,40.57,40.62,40.51,40.59,117715.0,38.4904,38.5378,38.4334,38.5093,117715.0
2016-05-31 11:30:00,40.58,40.61,40.48,40.55,54262.0,38.4999,38.5283,38.405,38.4714,54262.0
2016-05-31 12:00:00,40.54,40.59,40.47,40.55,69425.0,38.4619,38.5093,38.3955,38.4714,69425.0
2016-05-31 12:30:00,40.55,40.55,40.47,40.47,19823.0,38.4714,38.4714,38.3955,38.3955,19823.0
2016-05-31 13:00:00,40.47,40.54,40.45,40.54,23689.0,38.3955,38.4619,38.3765,38.4619,23689.0
2016-05-31 13:30:00,40.54,40.54,40.43,40.43,22534.0,38.4619,38.4619,38.3575,38.3575,22534.0
2016-05-31 14:00:00,40.43,40.44,40.32,40.36,37780.0,38.3575,38.367,38.2532,38.2911,37780.0
2016-05-31 14:30:00,40.36,40.37,40.26,40.26,37308.0,38.2911,38.3006,38.1963,38.1963,37308.0
2016-05-31 15:00:00,40.26,40.37,40.25,40.34,36667.0,38.1963,38.3006,38.1868,38.2722,36667.0
2016-05-31 15:30:00,40.35,40.54,40.34,40.47,196621.0,38.2817,38.4619,38.2722,38.3955,196621.0
2016-06-01 09:30:00,40.16,40.21,40.0,40.1,46652.0,38.1014,38.1488,37.9496,38.0445,46652.0
2016-06-01 10:00:00,40.13,40.3,40.13,40.21,36599.0,38.0729,38.2342,38.0729,38.1488,36599.0
2016-06-01 10:30:00,40.19,40.39,40.19,40.38,36334.0,38.1299,38.3196,38.1299,38.3101,36334.0
2016-06-01 11:00:00,40.39,40.44,40.36,40.4,32646.0,38.3196,38.367,38.2911,38.3291,32646.0
2016-06-01 11:30:00,40.4,40.53,40.39,40.5,29705.0,38.3291,38.4524,38.3196,38.424,29705.0
2016-06-01 12:00:00,40.5,40.6,40.47,40.55,26820.0,38.424,38.5188,38.3955,38.4714,26820.0
2016-06-01 12:30:00,40.55,40.6,40.53,40.6,14453.0,38.4714,38.5188,38.4524,38.5188,14453.0
2016-06-01 13:00:00,40.61,40.63,40.5,40.51,32944.0,38.5283,38.5473,38.424,38.4334,32944.0
2016-06-01 13:30:00,40.5,40.52,40.44,40.45,26781.0,38.424,38.4429,38.367,38.3765,26781.0
2016-06-01 14:00:00,40.44,40.49,40.42,40.49,50258.0,38.367,38.4145,38.3481,38.4145,50258.0
2016-06-01 14:30:00,40.49,40.51,40.47,40.5,58218.0,38.4145,38.4334,38.3955,38.424,58218.0
2016-06-01 15:00:00,40.5,40.52,40.48,40.51,102304.0,38.424,38.4429,38.405,38.4334,102304.0
2016-06-01 15:30:00,40.51,40.52,40.42,40.45,118976.0,38.4334,38.4429,38.3481,38.3765,118976.0
2016-06-02 09:30:00,40.41,40.41,40.18,40.32,29968.0,38.3386,38.3386,38.1204,38.2532,29968.0
2016-06-02 10:00:00,40.32,40.38,40.27,40.27,17274.0,38.2532,38.3101,38.2058,38.2058,17274.0
2016-06-02 10:30:00,40.29,40.4,40.29,40.36,20906.0,38.2247,38.3291,38.2247,38.2911,20906.0
2016-06-02 11:00:00,40.37,40.46,40.35,40.42,26947.0,38.3006,38.386,38.2817,38.3481,26947.0
2016-06-02 11:30:00,40.41,40.52,40.39,40.52,18331.0,38.3386,38.4429,38.3196,38.4429,18331.0
2016-06-02 12:00:00,40.52,40.52,40.46,40.48,11536.0,38.4429,38.4429,38.386,38.405,11536.0
2016-06-02 12:30:00,40.47,40.51,40.46,40.5,14975.0,38.3955,38.4334,38.386,38.424,14975.0
2016-06-02 13:00:00,40.5,40.5,40.42,40.42,14601.0,38.424,38.424,38.3481,38.3481,14601.0
2016-06-02 13:30:00,40.42,40.44,40.38,40.44,43059.0,38.3481,38.367,38.3101,38.367,43059.0
2016-06-02 14:00:00,40.44,40.52,40.43,40.44,38337.0,38.367,38.4429,38.3575,38.367,38337.0
2016-06-02 14:30:00,40.42,40.45,40.39,40.4,50681.0,38.3481,38.3765,38.3196,38.3291,50681.0
2016-06-02 15:00:00,40.4,40.53,40.38,40.53,130031.0,38.3291,38.4524,38.3101,38.4524,130031.0
2016-06-02 15:30:00,40.53,40.59,40.52,40.56,107363.0,38.4524,38.5093,38.4429,38.4809,107363.0
2016-06-03 09:30:00,40.16,40.37,39.96,40.04,47776.0,38.1014,38.3006,37.9116,37.9875,47776.0
2016-06-03 10:00:00,40.03,40.03,39.86,39.92,43735.0,37.9781,37.9781,37.8168,37.8737,43735.0
2016-06-03 10:30:00,39.93,40.03,39.92,40.01,31198.0,37.8832,37.9781,37.8737,37.9591,31198.0
2016-06-03 11:00:00,40.02,40.05,39.98,40.0,26959.0,37.9686,37.997,37.9306,37.9496,26959.0
2016-06-03 11:30:00,40.0,40.23,40.0,40.22,18057.0,37.9496,38.1678,37.9496,38.1583,18057.0
2016-06-03 12:00:00,40.22,40.24,40.17,40.22,14226.0,38.1583,38.1773,38.1109,38.1583,14226.0
2016-06-03 12:30:00,40.22,40.24,40.12,40.12,25744.0,38.1583,38.1773,38.0634,38.0634,25744.0
2016-06-03 13:00:00,40.11,40.22,40.1,40.18,28864.0,38.054,38.1583,38.0445,38.1204,28864.0
2016-06-03 13:30:00,40.18,40.26,40.16,40.26,26011.0,38.1204,38.1963,38.1014,38.1963,26011.0
2016-06-03 14:00:00,40.25,40.25,40.18,40.22,20558.0,38.1868,38.1868,38.1204,38.1583,20558.0
2016-06-03 14:30:00,40.22,40.33,40.22,40.3,30536.0,38.1583,38.2627,38.1583,38.2342,30536.0
2016-06-03 15:00:00,40.29,40.34,40.25,40.33,43305.0,38.2247,38.2722,38.1868,38.2627,43305.0
2016-06-03 15:30:00,40.32,40.39,40.25,40.26,131410.0,38.2532,38.3196,38.1868,38.1963,131410.0
2016-06-06 09:30:00,40.33,40.45,40.32,40.36,38519.0,38.2627,38.3765,38.2532,38.2911,38519.0
2016-06-06 10:00:00,40.37,40.4,40.33,40.33,24939.0,38.3006,38.3291,38.2627,38.2627,24939.0
2016-06-06 10:30:00,40.31,40.35,40.26,40.3,36633.0,38.2437,38.2817,38.1963,38.2342,36633.0
2016-06-06 11:00:00,40.29,40.29,40.18,40.18,41843.0,38.2247,38.2247,38.1204,38.1204,41843.0
2016-06-06 11:30:00,40.19,40.21,40.11,40.11,39826.0,38.1299,38.1488,38.054,38.054,39826.0
2016-06-06 12:00:00,40.11,40.11,40.04,40.06,30103.0,38.054,38.054,37.9875,38.0065,30103.0
2016-06-06 12:30:00,40.06,40.14,40.01,40.1,61599.0,38.0065,38.0824,37.9591,38.0445,61599.0
2016-06-06 13:00:00,40.09,40.18,40.09,40.17,38540.0,38.035,38.1204,38.035,38.1109,38540.0
2016-06-06 13:30:00,40.17,40.2,40.15,40.17,40952.0,38.1109,38.1393,38.0919,38.1109,40952.0
2016-06-06 14:00:00,40.17,40.22,40.13,40.18,77460.0,38.1109,38.1583,38.0729,38.1204,77460.0
2016-06-06 14:30:00,40.18,40.19,40.13,40.14,69592.0,38.1204,38.1299,38.0729,38.0824,69592.0
2016-06-06 15:00:00,40.15,40.18,40.14,40.18,77315.0,38.0919,38.1204,38.0824,38.1204,77315.0
2016-06-06 15:30:00,40.18,40.22,40.17,40.2,207558.0,38.1204,38.1583,38.1109,38.1393,207558.0
2016-06-07 09:30:00,40.34,40.4,40.16,40.22,43288.0,38.2722,38.3291,38.1014,38.1583,43288.0
2016-06-07 10:00:00,40.22,40.33,40.21,40.23,42610.0,38.1583,38.2627,38.1488,38.1678,42610.0
2016-06-07 10:30:00,40.24,40.3,40.17,40.22,33831.0,38.1773,38.2342,38.1109,38.1583,33831.0
2016-06-07 11:00:00,40.22,40.23,40.13,40.15,49939.0,38.1583,38.1678,38.0729,38.0919,49939.0
2016-06-07 11:30:00,40.15,40.2,40.14,40.19,23616.0,38.0919,38.1393,38.0824,38.1299,23616.0
2016-06-07 12:00:00,40.19,40.24,40.18,40.24,23816.0,38.1299,38.1773,38.1204,38.1773,23816.0
2016-06-07 12:30:00,40.23,40.27,40.22,40.25,24075.0,38.1678,38.2058,38.1583,38.1868,24075.0
2016-06-07 13:00:00,40.25,40.26,40.24,40.24,12987.0,38.1868,38.1963,38.1773,38.1773,12987.0
2016-06-07 13:30:00,40.24,40.29,40.24,40.26,23191.0,38.1773,38.2247,38.1773,38.1963,23191.0
2016-06-07 14:00:00,40.26,40.29,40.25,40.26,24174.0,38.1963,38.2247,38.1868,38.1963,24174.0
2016-06-07 14:30:00,40.26,40.27,40.23,40.24,33913.0,38.1963,38.2058,38.1678,38.1773,33913.0
2016-06-07 15:00:00,40.23,40.26,40.21,40.23,35011.0,38.1678,38.1963,38.1488,38.1678,35011.0
2016-06-07 15:30:00,40.23,40.23,40.14,40.15,123856.0,38.1678,38.1678,38.0824,38.0919,123856.0
2016-06-08 09:30:00,40.33,40.47,40.31,40.45,42489.0,38.2627,38.3955,38.2437,38.3765,42489.0
2016-06-08 10:00:00,40.45,40.53,40.41,40.5,41047.0,38.3765,38.4524,38.3386,38.424,41047.0
2016-06-08 10:30:00,40.5,40.6,40.48,40.58,67573.0,38.424,38.5188,38.405,38.4999,67573.0
2016-06-08 11:00:00,40.58,40.63,40.49,40.51,65781.0,38.4999,38.5473,38.4145,38.4334,65781.0
2016-06-08 11:30:00,40.51,40.63,40.51,40.59,27663.0,38.4334,38.5473,38.4334,38.5093,27663.0
2016-06-08 12:00:00,40.59,40.62,40.55,40.56,42869.0,38.5093,38.5378,38.4714,38.4809,42869.0
2016-06-08 12:30:00,40.55,40.61,40.49,40.54,82559.0,38.4714,38.5283,38.4145,38.4619,82559.0
2016-06-08 13:00:00,40.54,40.57,40.48,40.48,38128.0,38.4619,38.4904,38.405,38.405,38128.0
2016-06-08 13:30:00,40.48,40.49,40.44,40.48,32900.0,38.405,38.4145,38.367,38.405,32900.0
2016-06-08 14:00:00,40.49,40.5,40.44,40.48,44028.0,38.4145,38.424,38.367,38.405,44028.0
2016-06-08 14:30:00,40.48,40.51,40.46,40.46,48535.0,38.405,38.4334,38.386,38.386,48535.0
2016-06-08 15:00:00,40.46,40.47,40.41,40.46,86678.0,38.386,38.3955,38.3386,38.386,86678.0
2016-06-08 15:30:00,40.46,40.57,40.45,40.54,144163.0,38.386,38.4904,38.3765,38.4619,144163.0
2016-06-09 09:30:00,40.31,40.42,40.07,40.15,31106.0,38.2437,38.3481,38.016,38.0919,31106.0
2016-06-09 10:00:00,40.15,40.15,40.06,40.14,32896.0,38.0919,38.0919,38.0065,38.0824,32896.0
2016-06-09 10:30:00,40.14,40.16,40.07,40.12,22650.0,38.0824,38.1014,38.016,38.0634,22650.0
2016-06-09 11:00:00,40.13,40.19,40.11,40.13,26368.0,38.0729,38.1299,38.054,38.0729,26368.0
2016-06-09 11:30:00,40.12,40.12,40.04,40.07,32052.0,38.0634,38.0634,37.9875,38.016,32052.0
2016-06-09 12:00:00,40.07,40.17,40.05,40.16,22775.0,38.016,38.1109,37.997,38.1014,22775.0
2016-06-09 12:30:00,40.16,40.18,40.09,40.1,26799.0,38.1014,38.1204,38.035,38.0445,26799.0
2016-06-09 13:00:00,40.11,40.16,40.09,40.12,20311.0,38.054,38.1014,38.035,38.0634,20311.0
2016-06-09 13:30:00,40.12,40.15,40.05,40.09,21863.0,38.0634,38.0919,37.997,38.035,21863.0
2016-06-09 14:00:00,40.09,40.14,40.08,40.09,23168.0,38.035,38.0824,38.0255,38.035,23168.0
2016-06-09 14:30:00,40.1,40.15,40.09,40.12,21530.0,38.0445,38.0919,38.035,38.0634,21530.0
2016-06-09 15:00:00,40.13,40.14,40.05,40.08,60952.0,38.0729,38.0824,37.997,38.0255,60952.0
2016-06-09 15:30:00,40.09,40.13,40.07,40.09,131494.0,38.035,38.0729,38.016,38.035,131494.0
2016-06-10 09:30:00,39.79,39.91,39.64,39.87,38669.0,37.7504,37.8642,37.608,37.8263,38669.0
2016-06-10 10:00:00,39.87,40.0,39.83,39.97,39606.0,37.8263,37.9496,37.7883,37.9211,39606.0
2016-06-10 10:30:00,39.97,39.99,39.88,39.98,39205.0,37.9211,37.9401,37.8357,37.9306,39205.0
2016-06-10 11:00:00,39.98,40.06,39.98,40.03,59617.0,37.9306,38.0065,37.9306,37.9781,59617.0
2016-06-10 11:30:00,40.02,40.04,39.93,39.95,59480.0,37.9686,37.9875,37.8832,37.9022,59480.0
2016-06-10 12:00:00,39.95,39.95,39.81,39.81,35146.0,37.9022,37.9022,37.7693,37.7693,35146.0
2016-06-10 12:30:00,39.82,39.82,39.78,39.79,25621.0,37.7788,37.7788,37.7409,37.7504,25621.0
2016-06-10 13:00:00,39.79,39.84,39.76,39.82,41330.0,37.7504,37.7978,37.7219,37.7788,41330.0
2016-06-10 13:30:00,39.83,39.88,39.8,39.82,38567.0,37.7883,37.8357,37.7598,37.7788,38567.0
2016-06-10 14:00:00,39.81,39.85,39.75,39.84,40804.0,37.7693,37.8073,37.7124,37.7978,40804.0
2016-06-10 14:30:00,39.84,39.9,39.81,39.83,33574.0,37.7978,37.8547,37.7693,37.7883,33574.0
2016-06-10 15:00:00,39.83,39.83,39.75,39.8,36933.0,37.7883,37.7883,37.7124,37.7598,36933.0
2016-06-10 15:30:00,39.8,39.88,39.78,39.79,145021.0,37.7598,37.8357,37.7409,37.7504,145021.0
2016-06-13 09:30:00,39.68,39.88,39.67,39.74,77100.0,37.646,37.8357,37.6365,37.7029,77100.0
2016-06-13 10:00:00,39.75,39.97,39.75,39.95,33755.0,37.7124,37.9211,37.7124,37.9022,33755.0
2016-06-13 10:30:00,39.95,39.97,39.89,39.96,35584.0,37.9022,37.9211,37.8452,37.9116,35584.0
2016-06-13 11:00:00,39.95,39.98,39.86,39.9,40267.0,37.9022,37.9306,37.8168,37.8547,40267.0
2016-06-13 11:30:00,39.91,39.91,39.76,39.76,48885.0,37.8642,37.8642,37.7219,37.7219,48885.0
2016-06-13 12:00:00,39.76,39.85,39.76,39.79,33820.0,37.7219,37.8073,37.7219,37.7504,33820.0
2016-06-13 12:30:00,39.79,39.89,39.77,39.89,23983.0,37.7504,37.8452,37.7314,37.8452,23983.0
2016-06-13 13:00:00,39.88,39.89,39.84,39.89,30810.0,37.8357,37.8452,37.7978,37.8452,30810.0
2016-06-13 13:30:00,39.88,39.89,39.75,39.76,29502.0,37.8357,37.8452,37.7124,37.7219,29502.0
2016-06-13 14:00:00,39.76,39.78,39.69,39.7,29056.0,37.7219,37.7409,37.6555,37.665,29056.0
2016-06-13 14:30:00,39.7,39.8,39.69,39.72,30395.0,37.665,37.7598,37.6555,37.6839,30395.0
2016-06-13 15:00:00,39.71,39.74,39.65,39.72,84857.0,37.6745,37.7029,37.6175,37.6839,84857.0
2016-06-13 15:30:00,39.72,39.75,39.65,39.7,224086.0,37.6839,37.7124,37.6175,37.665,224086.0
2016-06-14 09:30:00,39.63,39.87,39.6,39.77,34146.0,37.5986,37.8263,37.5701,37.7314,34146.0
2016-06-14 10:00:00,39.78,39.8,39.58,39.58,35610.0,37.7409,37.7598,37.5511,37.5511,35610.0
2016-06-14 10:30:00,39.58,39.64,39.5,39.52,23667.0,37.5511,37.608,37.4752,37.4942,23667.0
2016-06-14 11:00:00,39.51,39.59,39.49,39.52,27457.0,37.4847,37.5606,37.4657,37.4942,27457.0
2016-06-14 11:30:00,39.53,39.64,39.53,39.55,41810.0,37.5037,37.608,37.5037,37.5227,41810.0
2016-06-14 12:00:00,39.55,39.63,39.49,39.61,24205.0,37.5227,37.5986,37.4657,37.5796,24205.0
2016-06-14 12:30:00,39.61,39.61,39.52,39.54,20231.0,37.5796,37.5796,37.4942,37.5132,20231.0
2016-06-14 13:00:00,39.54,39.57,39.46,39.48,27569.0,37.5132,37.5416,37.4373,37.4562,27569.0
2016-06-14 13:30:00,39.47,39.51,39.46,39.46,22984.0,37.4468,37.4847,37.4373,37.4373,22984.0
2016-06-14 14:00:00,39.47,39.49,39.44,39.46,86243.0,37.4468,37.4657,37.4183,37.4373,86243.0
2016-06-14 14:30:00,39.46,39.47,39.35,39.36,35843.0,37.4373,37.4468,37.3329,37.3424,35843.0
2016-06-14 15:00:00,39.36,39.45,39.31,39.44,157779.0,37.3424,37.4278,37.295,37.4183,157779.0
2016-06-14 15:30:00,39.45,39.48,39.35,39.36,248533.0,37.4278,37.4562,37.3329,37.3424,248533.0
2016-06-15 09:30:00,39.53,39.6,39.36,39.48,26175.0,37.5037,37.5701,37.3424,37.4562,26175.0
2016-06-15 10:00:00,39.49,39.56,39.49,39.52,25737.0,37.4657,37.5321,37.4657,37.4942,25737.0
2016-06-15 10:30:00,39.53,39.64,39.53,39.62,42901.0,37.5037,37.608,37.5037,37.5891,42901.0
2016-06-15 11:00:00,39.62,39.69,39.56,39.56,58735.0,37.5891,37.6555,37.5321,37.5321,58735.0
2016-06-15 11:30:00,39.57,39.64,39.54,39.63,43879.0,37.5416,37.608,37.5132,37.5986,43879.0
2016-06-15 12:00:00,39.63,39.65,39.6,39.61,24244.0,37.5986,37.6175,37.5701,37.5796,24244.0
2016-06-15 12:30:00,39.61,39.68,39.6,39.63,37214.0,37.5796,37.646,37.5701,37.5986,37214.0
2016-06-15 13:00:00,39.63,39.7,39.63,39.69,28036.0,37.5986,37.665,37.5986,37.6555,28036.0
2016-06-15 13:30:00,39.69,39.77,39.67,39.77,35146.0,37.6555,37.7314,37.6365,37.7314,35146.0
2016-06-15 14:00:00,39.76,39.79,39.57,39.57,89177.0,37.7219,37.7504,37.5416,37.5416,89177.0
2016-06-15 14:30:00,39.57,39.67,39.54,39.66,63785.0,37.5416,37.6365,37.5132,37.627,63785.0
2016-06-15 15:00:00,39.65,39.75,39.63,39.73,88742.0,37.6175,37.7124,37.5986,37.6934,88742.0
2016-06-15 15:30:00,39.73,39.74,39.45,39.48,169140.0,37.6934,37.7029,37.4278,37.4562,169140.0
2016-06-16 09:30:00,39.14,39.32,39.03,39.04,61988.0,37.1337,37.3044,37.0293,37.0388,61988.0
2016-06-16 10:00:00,39.04,39.27,39.03,39.27,48339.0,37.0388,37.257,37.0293,37.257,48339.0
2016-06-16 10:30:00,39.29,39.39,39.22,39.38,89226.0,37.276,37.3709,37.2096,37.3614,89226.0
2016-06-16 11:00:00,39.38,39.6,39.37,39.58,64524.0,37.3614,37.5701,37.3519,37.5511,64524.0
2016-06-16 11:30:00,39.59,39.61,39.47,39.49,33697.0,37.5606,37.5796,37.4468,37.4657,33697.0
2016-06-16 12:00:00,39.47,39.57,39.45,39.56,34862.0,37.4468,37.5416,37.4278,37.5321,34862.0
2016-06-16 12:30:00,39.56,39.67,39.52,39.6,41976.0,37.5321,37.6365,37.4942,37.5701,41976.0
2016-06-16 13:00:00,39.59,39.64,39.53,39.55,54502.0,37.5606,37.608,37.5037,37.5227,54502.0
2016-06-16 13:30:00,39.55,39.59,39.42,39.44,50982.0,37.5227,37.5606,37.3993,37.4183,50982.0
2016-06-16 14:00:00,39.44,39.6,39.44,39.53,48135.0,37.4183,37.5701,37.4183,37.5037,48135.0
2016-06-16 14:30:00,39.54,39.65,39.53,39.59,66312.0,37.5132,37.6175,37.5037,37.5606,66312.0
2016-06-16 15:00:00,39.61,39.69,39.58,39.68,83147.0,37.5796,37.6555,37.5511,37.646,83147.0
2016-06-16 15:30:00,39.68,39.72,39.63,39.69,202404.0,37.646,37.6839,37.5986,37.6555,202404.0
2016-06-17 09:30:00,39.68,39.76,39.59,39.75,270213.0,37.646,37.7219,37.5606,37.7124,270213.0
2016-06-17 10:00:00,39.76,39.8,39.69,39.71,87865.0,37.7219,37.7598,37.6555,37.6745,87865.0
2016-06-17 10:30:00,39.71,39.79,39.64,39.79,52324.0,37.6745,37.7504,37.608,37.7504,52324.0
2016-06-17 11:00:00,39.79,39.81,39.64,39.65,89766.0,37.7504,37.7693,37.608,37.6175,89766.0
2016-06-17 11:30:00,39.65,39.81,39.65,39.73,67385.0,37.6175,37.7693,37.6175,37.6934,67385.0
2016-06-17 12:00:00,39.74,39.79,39.71,39.78,112969.0,37.7029,37.7504,37.6745,37.7409,112969.0
2016-06-17 12:30:00,39.78,39.82,39.75,39.79,48789.0,37.7409,37.7788,37.7124,37.7504,48789.0
2016-06-17 13:00:00,39.8,39.91,39.76,39.88,48339.0,37.7598,37.8642,37.7219,37.8357,48339.0
2016-06-17 13:30:00,39.88,39.99,39.85,39.95,51305.0,37.8357,37.9401,37.8073,37.9022,51305.0
2016-06-17 14:00:00,39.94,40.01,39.88,39.99,51767.0,37.8927,37.9591,37.8357,37.9401,51767.0
2016-06-17 14:30:00,39.99,40.01,39.96,39.98,39341.0,37.9401,37.9591,37.9116,37.9306,39341.0
2016-06-17 15:00:00,40.0,40.0,39.93,39.99,56993.0,37.9496,37.9496,37.8832,37.9401,56993.0
2016-06-17 15:30:00,39.99,40.06,39.97,40.04,181918.0,37.9401,38.0065,37.9211,37.9875,181918.0
2016-06-20 09:30:00,40.52,40.72,40.47,40.51,60153.0,38.4429,38.6327,38.3955,38.4334,60153.0
2016-06-20 10:00:00,40.5,40.6,40.41,40.45,61632.0,38.424,38.5188,38.3386,38.3765,61632.0
2016-06-20 10:30:00,40.44,40.46,40.39,40.41,41272.0,38.367,38.386,38.3196,38.3386,41272.0
2016-06-20 11:00:00,40.42,40.44,40.35,40.37,55201.0,38.3481,38.367,38.2817,38.3006,55201.0
2016-06-20 11:30:00,40.37,40.4,40.31,40.37,22312.0,38.3006,38.3291,38.2437,38.3006,22312.0
2016-06-20 12:00:00,40.37,40.4,40.31,40.33,24237.0,38.3006,38.3291,38.2437,38.2627,24237.0
2016-06-20 12:30:00,40.33,40.34,40.26,40.27,26853.0,38.2627,38.2722,38.1963,38.2058,26853.0
2016-06-20 13:00:00,40.27,40.29,40.17,40.18,35638.0,38.2058,38.2247,38.1109,38.1204,35638.0
2016-06-20 13:30:00,40.18,40.24,40.16,40.23,37341.0,38.1204,38.1773,38.1014,38.1678,37341.0
2016-06-20 14:00:00,40.23,40.24,40.18,40.18,39397.0,38.1678,38.1773,38.1204,38.1204,39397.0
2016-06-20 14:30:00,40.17,40.19,40.12,40.17,79191.0,38.1109,38.1299,38.0634,38.1109,79191.0
2016-06-20 15:00:00,40.18,40.19,40.07,40.08,49713.0,38.1204,38.1299,38.016,38.0255,49713.0
2016-06-20 15:30:00,40.08,40.13,40.01,40.07,157267.0,38.0255,38.0729,37.9591,38.016,157267.0
2016-06-21 09:30:00,40.22,40.25,39.99,40.06,91644.0,38.1583,38.1868,37.9401,38.0065,91644.0
2016-06-21 10:00:00,40.05,40.08,39.97,40.04,95288.0,37.997,38.0255,37.9211,37.9875,95288.0
2016-06-21 10:30:00,40.05,40.12,40.02,40.09,99933.0,37.997,38.0634,37.9686,38.035,99933.0
2016-06-21 11:00:00,40.09,40.17,40.08,40.16,85539.0,38.035,38.1109,38.0255,38.1014,85539.0
2016-06-21 11:30:00,40.15,40.15,40.04,40.09,27951.0,38.0919,38.0919,37.9875,38.035,27951.0
2016-06-21 12:00:00,40.09,40.19,40.06,40.16,32921.0,38.035,38.1299,38.0065,38.1014,32921.0
2016-06-21 12:30:00,40.17,40.24,40.17,40.23,24987.0,38.1109,38.1773,38.1109,38.1678,24987.0
2016-06-21 13:00:00,40.23,40.29,40.2,40.23,41592.0,38.1678,38.2247,38.1393,38.1678,41592.0
2016-06-21 13:30:00,40.23,40.26,40.2,40.26,30505.0,38.1678,38.1963,38.1393,38.1963,30505.0
2016-06-21 14:00:00,40.25,40.38,40.24,40.36,36694.0,38.1868,38.3101,38.1773,38.2911,36694.0
2016-06-21 14:30:00,40.37,40.43,40.33,40.34,70360.0,38.3006,38.3575,38.2627,38.2722,70360.0
2016-06-21 15:00:00,40.34,40.34,40.22,40.32,95973.0,38.2722,38.2722,38.1583,38.2532,95973.0
2016-06-21 15:30:00,40.32,40.36,40.27,40.34,143884.0,38.2532,38.2911,38.2058,38.2722,143884.0
2016-06-22 09:30:00,40.45,40.67,40.41,40.65,17410.0,38.3765,38.5852,38.3386,38.5663,17410.0
2016-06-22 10:00:00,40.65,40.7,40.61,40.67,30614.0,38.5663,38.6137,38.5283,38.5852,30614.0
2016-06-22 10:30:00,40.66,40.72,40.62,40.69,55087.0,38.5758,38.6327,38.5378,38.6042,55087.0
2016-06-22 11:00:00,40.68,40.69,40.61,40.64,62196.0,38.5947,38.6042,38.5283,38.5568,62196.0
2016-06-22 11:30:00,40.63,40.63,40.47,40.54,136760.0,38.5473,38.5473,38.3955,38.4619,136760.0
2016-06-22 12:00:00,40.53,40.54,40.38,40.39,56890.0,38.4524,38.4619,38.3101,38.3196,56890.0
2016-06-22 12:30:00,40.4,40.42,40.39,40.41,28322.0,38.3291,38.3481,38.3196,38.3386,28322.0
2016-06-22 13:00:00,40.41,40.42,40.31,40.38,39166.0,38.3386,38.3481,38.2437,38.3101,39166.0
2016-06-22 13:30:00,40.37,40.42,40.37,40.41,27461.0,38.3006,38.3481,38.3006,38.3386,27461.0
2016-06-22 14:00:00,40.41,40.42,40.32,40.36,29629.0,38.3386,38.3481,38.2532,38.2911,29629.0
2016-06-22 14:30:00,40.37,40.37,40.26,40.3,58502.0,38.3006,38.3006,38.1963,38.2342,58502.0
2016-06-22 15:00:00,40.31,40.35,40.17,40.18,55841.0,38.2437,38.2817,38.1109,38.1204,55841.0
2016-06-22 15:30:00,40.19,40.27,40.18,40.25,120735.0,38.1299,38.2058,38.1204,38.1868,120735.0
2016-06-23 09:30:00,40.63,40.94,40.63,40.78,28124.0,38.5473,38.8414,38.5473,38.6896,28124.0
2016-06-23 10:00:00,40.79,40.9,40.66,40.72,23427.0,38.6991,38.8035,38.5758,38.6327,23427.0
2016-06-23 10:30:00,40.69,40.75,40.67,40.71,16824.0,38.6042,38.6611,38.5852,38.6232,16824.0
2016-06-23 11:00:00,40.71,40.81,40.69,40.79,20748.0,38.6232,38.7181,38.6042,38.6991,20748.0
2016-06-23 11:30:00,40.8,40.81,40.73,40.78,25476.0,38.7086,38.7181,38.6422,38.6896,25476.0
2016-06-23 12:00:00,40.79,40.82,40.77,40.81,9947.0,38.6991,38.7276,38.6801,38.7181,9947.0
2016-06-23 12:30:00,40.8,40.81,40.75,40.79,11199.0,38.7086,38.7181,38.6611,38.6991,11199.0
2016-06-23 13:00:00,40.81,40.82,40.75,40.79,12282.0,38.7181,38.7276,38.6611,38.6991,12282.0
2016-06-23 13:30:00,40.8,40.8,40.7,40.76,17550.0,38.7086,38.7086,38.6137,38.6706,17550.0
2016-06-23 14:00:00,40.75,40.81,40.74,40.8,22292.0,38.6611,38.7181,38.6517,38.7086,22292.0
2016-06-23 14:30:00,40.8,40.83,40.76,40.81,18489.0,38.7086,38.737,38.6706,38.7181,18489.0
2016-06-23 15:00:00,40.8,40.83,40.75,40.78,36687.0,38.7086,38.737,38.6611,38.6896,36687.0
2016-06-23 15:30:00,40.77,40.96,40.75,40.95,133956.0,38.6801,38.8604,38.6611,38.8509,133956.0
2016-06-24 09:30:00,39.13,39.73,39.06,39.73,69609.0,37.1242,37.6934,37.0578,37.6934,69609.0
2016-06-24 10:00:00,39.71,40.0,39.69,39.8,42925.0,37.6745,37.9496,37.6555,37.7598,42925.0
2016-06-24 10:30:00,39.8,39.83,39.66,39.66,49018.0,37.7598,37.7883,37.627,37.627,49018.0
2016-06-24 11:00:00,39.67,39.67,39.5,39.59,43557.0,37.6365,37.6365,37.4752,37.5606,43557.0
2016-06-24 11:30:00,39.58,39.64,39.53,39.62,61631.0,37.5511,37.608,37.5037,37.5891,61631.0
2016-06-24 12:00:00,39.62,39.63,39.47,39.62,37243.0,37.5891,37.5986,37.4468,37.5891,37243.0
2016-06-24 12:30:00,39.62,39.63,39.42,39.47,51984.0,37.5891,37.5986,37.3993,37.4468,51984.0
2016-06-24 13:00:00,39.46,39.53,39.43,39.52,49125.0,37.4373,37.5037,37.4088,37.4942,49125.0
2016-06-24 13:30:00,39.52,39.61,39.51,39.57,56782.0,37.4942,37.5796,37.4847,37.5416,56782.0
2016-06-24 14:00:00,39.57,39.65,39.5,39.5,57884.0,37.5416,37.6175,37.4752,37.4752,57884.0
2016-06-24 14:30:00,39.5,39.58,39.38,39.5,87008.0,37.4752,37.5511,37.3614,37.4752,87008.0
2016-06-24 15:00:00,39.49,39.53,39.33,39.41,130113.0,37.4657,37.5037,37.3139,37.3898,130113.0
2016-06-24 15:30:00,39.41,39.58,39.36,39.36,436486.0,37.3898,37.5511,37.3424,37.3424,436486.0
2016-06-27 09:30:00,38.83,38.93,38.76,38.82,82396.0,36.8396,36.9344,36.7732,36.8301,82396.0
2016-06-27 10:00:00,38.81,38.86,38.38,38.4,117998.0,36.8206,36.868,36.4126,36.4316,117998.0
2016-06-27 10:30:00,38.41,38.49,38.25,38.27,82444.0,36.4411,36.517,36.2893,36.3083,82444.0
2016-06-27 11:00:00,38.26,38.41,38.26,38.41,58551.0,36.2988,36.4411,36.2988,36.4411,58551.0
2016-06-27 11:30:00,38.41,38.52,38.4,38.47,58585.0,36.4411,36.5455,36.4316,36.498,58585.0
2016-06-27 12:00:00,38.48,38.49,38.4,38.47,42940.0,36.5075,36.517,36.4316,36.498,42940.0
2016-06-27 12:30:00,38.48,38.49,38.33,38.36,39753.0,36.5075,36.517,36.3652,36.3937,39753.0
2016-06-27 13:00:00,38.35,38.48,38.34,38.44,43418.0,36.3842,36.5075,36.3747,36.4696,43418.0
2016-06-27 13:30:00,38.43,38.45,38.28,38.36,41016.0,36.4601,36.479,36.3178,36.3937,41016.0
2016-06-27 14:00:00,38.34,38.37,38.25,38.37,44742.0,36.3747,36.4031,36.2893,36.4031,44742.0
2016-06-27 14:30:00,38.38,38.43,38.28,38.28,73692.0,36.4126,36.4601,36.3178,36.3178,73692.0
2016-06-27 15:00:00,38.31,38.36,38.17,38.24,64914.0,36.3462,36.3937,36.2134,36.2798,64914.0
2016-06-27 15:30:00,38.23,38.39,38.22,38.35,232620.0,36.2703,36.4221,36.2608,36.3842,232620.0
2016-06-28 09:30:00,38.71,38.82,38.54,38.75,63859.0,36.7257,36.8301,36.5644,36.7637,63859.0
2016-06-28 10:00:00,38.75,38.79,38.69,38.7,40340.0,36.7637,36.8016,36.7067,36.7162,40340.0
2016-06-28 10:30:00,38.7,38.76,38.59,38.59,32839.0,36.7162,36.7732,36.6119,36.6119,32839.0
2016-06-28 11:00:00,38.59,38.61,38.52,38.52,33371.0,36.6119,36.6308,36.5455,36.5455,33371.0
2016-06-28 11:30:00,38.53,38.66,38.53,38.66,35967.0,36.5549,36.6783,36.5549,36.6783,35967.0
2016-06-28 12:00:00,38.65,38.65,38.59,38.6,22558.0,36.6688,36.6688,36.6119,36.6214,22558.0
2016-06-28 12:30:00,38.6,38.73,38.59,38.65,44046.0,36.6214,36.7447,36.6119,36.6688,44046.0
2016-06-28 13:00:00,38.67,38.7,38.62,38.65,28301.0,36.6878,36.7162,36.6403,36.6688,28301.0
2016-06-28 13:30:00,38.64,38.69,38.59,38.68,23379.0,36.6593,36.7067,36.6119,36.6973,23379.0
2016-06-28 14:00:00,38.68,38.71,38.6,38.68,39029.0,36.6973,36.7257,36.6214,36.6973,39029.0
2016-06-28 14:30:00,38.69,38.94,38.68,38.91,72766.0,36.7067,36.9439,36.6973,36.9155,72766.0
2016-06-28 15:00:00,38.92,38.97,38.84,38.89,55421.0,36.925,36.9724,36.8491,36.8965,55421.0
2016-06-28 15:30:00,38.89,39.03,38.86,39.03,158703.0,36.8965,37.0293,36.868,37.0293,158703.0
2016-06-29 09:30:00,39.46,39.79,39.37,39.45,61799.0,37.4373,37.7504,37.3519,37.4278,61799.0
2016-06-29 10:00:00,39.45,39.48,39.37,39.44,38923.0,37.4278,37.4562,37.3519,37.4183,38923.0
2016-06-29 10:30:00,39.44,39.62,39.43,39.61,45246.0,37.4183,37.5891,37.4088,37.5796,45246.0
2016-06-29 11:00:00,39.6,39.7,39.6,39.7,52006.0,37.5701,37.665,37.5701,37.665,52006.0
2016-06-29 11:30:00,39.7,39.74,39.65,39.72,151602.0,37.665,37.7029,37.6175,37.6839,151602.0
2016-06-29 12:00:00,39.71,39.74,39.66,39.7,30353.0,37.6745,37.7029,37.627,37.665,30353.0
2016-06-29 12:30:00,39.7,39.7,39.58,39.59,37788.0,37.665,37.665,37.5511,37.5606,37788.0
2016-06-29 13:00:00,39.6,39.64,39.56,39.63,26517.0,37.5701,37.608,37.5321,37.5986,26517.0
2016-06-29 13:30:00,39.63,39.65,39.61,39.64,28575.0,37.5986,37.6175,37.5796,37.608,28575.0
2016-06-29 14:00:00,39.64,39.76,39.63,39.76,31859.0,37.608,37.7219,37.5986,37.7219,31859.0
2016-06-29 14:30:00,39.77,39.84,39.75,39.84,38000.0,37.7314,37.7978,37.7124,37.7978,38000.0
2016-06-29 15:00:00,39.84,39.92,39.84,39.92,44170.0,37.7978,37.8737,37.7978,37.8737,44170.0
2016-06-29 15:30:00,39.92,39.92,39.81,39.92,141584.0,37.8737,37.8737,37.7693,37.8737,141584.0
2016-06-30 09:30:00,39.96,40.2,39.91,40.14,69203.0,37.9116,38.1393,37.8642,38.0824,69203.0
2016-06-30 10:00:00,40.14,40.24,40.08,40.16,36123.0,38.0824,38.1773,38.0255,38.1014,36123.0
2016-06-30 10:30:00,40.17,40.4,40.16,40.39,31930.0,38.1109,38.3291,38.1014,38.3196,31930.0
2016-06-30 11:00:00,40.38,40.45,40.32,40.45,38403.0,38.3101,38.3765,38.2532,38.3765,38403.0
2016-06-30 11:30:00,40.44,40.57,40.44,40.54,41492.0,38.367,38.4904,38.367,38.4619,41492.0
2016-06-30 12:00:00,40.55,40.77,40.55,40.75,42404.0,38.4714,38.6801,38.4714,38.6611,42404.0
2016-06-30 12:30:00,40.76,40.84,40.72,40.83,39178.0,38.6706,38.7465,38.6327,38.737,39178.0
2016-06-30 13:00:00,40.82,40.87,40.75,40.79,33139.0,38.7276,38.775,38.6611,38.6991,33139.0
2016-06-30 13:30:00,40.79,40.87,40.78,40.8,53961.0,38.6991,38.775,38.6896,38.7086,53961.0
2016-06-30 14:00:00,40.8,40.86,40.73,40.75,51748.0,38.7086,38.7655,38.6422,38.6611,51748.0
2016-06-30 14:30:00,40.75,40.87,40.73,40.84,56487.0,38.6611,38.775,38.6422,38.7465,56487.0
2016-06-30 15:00:00,40.86,40.96,40.82,40.95,61143.0,38.7655,38.8604,38.7276,38.8509,61143.0
2016-06-30 15:30:00,40.96,41.09,40.91,41.09,287587.0,38.8604,38.9837,38.8129,38.9837,287587.0
2016-07-01 09:30:00,41.11,41.25,41.05,41.09,66551.0,39.0027,39.1355,38.9458,38.9837,66551.0
2016-07-01 10:00:00,41.1,41.14,40.96,41.0,40823.0,38.9932,39.0312,38.8604,38.8983,40823.0
2016-07-01 10:30:00,41.0,41.1,40.97,41.02,62660.0,38.8983,38.9932,38.8699,38.9173,62660.0
2016-07-01 11:00:00,41.01,41.06,40.81,40.85,20986.0,38.9078,38.9553,38.7181,38.756,20986.0
2016-07-01 11:30:00,40.84,40.92,40.83,40.91,10942.0,38.7465,38.8224,38.737,38.8129,10942.0
2016-07-01 12:00:00,40.92,40.93,40.88,40.91,13487.0,38.8224,38.8319,38.7845,38.8129,13487.0
2016-07-01 12:30:00,40.91,40.94,40.89,40.9,20753.0,38.8129,38.8414,38.794,38.8035,20753.0
2016-07-01 13:00:00,40.91,40.98,40.9,40.91,26631.0,38.8129,38.8794,38.8035,38.8129,26631.0
2016-07-01 13:30:00,40.9,40.96,40.89,40.94,24147.0,38.8035,38.8604,38.794,38.8414,24147.0
2016-07-01 14:00:00,40.94,40.95,40.9,40.93,28553.0,38.8414,38.8509,38.8035,38.8319,28553.0
2016-07-01 14:30:00,40.93,40.94,40.84,40.88,24277.0,38.8319,38.8414,38.7465,38.7845,24277.0
2016-07-01 15:00:00,40.89,40.95,40.84,40.95,33426.0,38.794,38.8509,38.7465,38.8509,33426.0
2016-07-01 15:30:00,40.95,40.99,40.9,40.91,82981.0,38.8509,38.8888,38.8035,38.8129,82981.0
2016-07-05 09:30:00,40.53,40.55,40.32,40.32,21729.0,38.4524,38.4714,38.2532,38.2532,21729.0
2016-07-05 10:00:00,40.28,40.3,40.18,40.22,12862.0,38.2152,38.2342,38.1204,38.1583,12862.0
2016-07-05 10:30:00,40.26,40.35,40.21,40.23,16343.0,38.1963,38.2817,38.1488,38.1678,16343.0
2016-07-05 11:00:00,40.23,40.25,40.1,40.17,23768.0,38.1678,38.1868,38.0445,38.1109,23768.0
2016-07-05 11:30:00,40.15,40.15,40.07,40.07,8772.0,38.0919,38.0919,38.016,38.016,8772.0
2016-07-05 12:00:00,40.08,40.12,40.05,40.1,16112.0,38.0255,38.0634,37.997,38.0445,16112.0
2016-07-05 12:30:00,40.1,40.1,40.01,40.03,6128.0,38.0445,38.0445,37.9591,37.9781,6128.0
2016-07-05 13:00:00,40.03,40.05,39.99,40.0,27781.0,37.9781,37.997,37.9401,37.9496,27781.0
2016-07-05 13:30:00,40.0,40.02,39.99,40.01,33282.0,37.9496,37.9686,37.9401,37.9591,33282.0
2016-07-05 14:00:00,40.01,40.06,39.99,40.0,18703.0,37.9591,38.0065,37.9401,37.9496,18703.0
2016-07-05 14:30:00,40.0,40.02,39.97,40.0,60268.0,37.9496,37.9686,37.9211,37.9496,60268.0
2016-07-05 15:00:00,40.0,40.03,39.99,40.0,21506.0,37.9496,37.9781,37.9401,37.9496,21506.0
2016-07-05 15:30:00,40.0,40.08,39.97,40.02,130276.0,37.9496,38.0255,37.9211,37.9686,130276.0
2016-07-06 09:30:00,39.78,40.01,39.76,39.98,77230.0,37.7409,37.9591,37.7219,37.9306,77230.0
2016-07-06 10:00:00,39.99,40.06,39.71,39.73,67678.0,37.9401,38.0065,37.6745,37.6934,67678.0
2016-07-06 10:30:00,39.73,39.9,39.67,39.88,50765.0,37.6934,37.8547,37.6365,37.8357,50765.0
2016-07-06 11:00:00,39.89,40.03,39.89,39.99,50004.0,37.8452,37.9781,37.8452,37.9401,50004.0
2016-07-06 11:30:00,39.98,40.08,39.97,40.06,55973.0,37.9306,38.0255,37.9211,38.0065,55973.0
2016-07-06 12:00:00,40.05,40.15,40.05,40.09,23171.0,37.997,38.0919,37.997,38.035,23171.0
2016-07-06 12:30:00,40.1,40.11,40.04,40.09,28971.0,38.0445,38.054,37.9875,38.035,28971.0
2016-07-06 13:00:00,40.09,40.16,40.09,40.1,51729.0,38.035,38.1014,38.035,38.0445,51729.0
2016-07-06 13:30:00,40.11,40.13,40.0,40.05,29747.0,38.054,38.0729,37.9496,37.997,29747.0
2016-07-06 14:00:00,40.04,40.1,39.99,40.06,60489.0,37.9875,38.0445,37.9401,38.0065,60489.0
2016-07-06 14:30:00,40.06,40.1,40.01,40.02,133028.0,38.0065,38.0445,37.9591,37.9686,133028.0
2016-07-06 15:00:00,40.02,40.04,39.97,39.98,191821.0,37.9686,37.9875,37.9211,37.9306,191821.0
2016-07-06 15:30:00,39.99,40.13,39.97,40.12,261756.0,37.9401,38.0729,37.9211,38.0634,261756.0
2016-07-07 09:30:00,40.18,40.68,40.14,40.67,54370.0,38.1204,38.5947,38.0824,38.5852,54370.0
2016-07-07 10:00:00,40.67,40.72,40.46,40.5,57284.0,38.5852,38.6327,38.386,38.424,57284.0
2016-07-07 10:30:00,40.5,40.53,40.29,40.32,32985.0,38.424,38.4524,38.2247,38.2532,32985.0
2016-07-07 11:00:00,40.31,40.31,40.04,40.08,47473.0,38.2437,38.2437,37.9875,38.0255,47473.0
2016-07-07 11:30:00,40.09,40.16,40.0,40.12,48859.0,38.035,38.1014,37.9496,38.0634,48859.0
2016-07-07 12:00:00,40.13,40.13,40.03,40.1,29145.0,38.0729,38.0729,37.9781,38.0445,29145.0
2016-07-07 12:30:00,40.1,40.12,40.0,40.01,40252.0,38.0445,38.0634,37.9496,37.9591,40252.0
2016-07-07 13:00:00,40.01,40.06,39.99,40.01,75981.0,37.9591,38.0065,37.9401,37.9591,75981.0
2016-07-07 13:30:00,40.0,40.03,39.95,40.03,92820.0,37.9496,37.9781,37.9022,37.9781,92820.0
2016-07-07 14:00:00,40.04,40.08,39.96,39.99,41652.0,37.9875,38.0255,37.9116,37.9401,41652.0
2016-07-07 14:30:00,40.0,40.02,39.95,39.98,54504.0,37.9496,37.9686,37.9022,37.9306,54504.0
2016-07-07 15:00:00,39.98,40.1,39.98,40.1,55727.0,37.9306,38.0445,37.9306,38.0445,55727.0
2016-07-07 15:30:00,40.1,40.18,40.08,40.14,130466.0,38.0445,38.1204,38.0255,38.0824,130466.0
2016-07-08 09:30:00,40.65,40.78,40.59,40.77,21871.0,38.5663,38.6896,38.5093,38.6801,21871.0
2016-07-08 10:00:00,40.79,40.82,40.43,40.45,66674.0,38.6991,38.7276,38.3575,38.3765,66674.0
2016-07-08 10:30:00,40.46,40.58,40.45,40.55,39763.0,38.386,38.4999,38.3765,38.4714,39763.0
2016-07-08 11:00:00,40.56,40.64,40.54,40.57,39435.0,38.4809,38.5568,38.4619,38.4904,39435.0
2016-07-08 11:30:00,40.57,40.57,40.51,40.53,31583.0,38.4904,38.4904,38.4334,38.4524,31583.0
2016-07-08 12:00:00,40.53,40.61,40.53,40.56,27687.0,38.4524,38.5283,38.4524,38.4809,27687.0
2016-07-08 12:30:00,40.56,40.61,40.54,40.61,19437.0,38.4809,38.5283,38.4619,38.5283,19437.0
2016-07-08 13:00:00,40.62,40.72,40.62,40.72,18924.0,38.5378,38.6327,38.5378,38.6327,18924.0
2016-07-08 13:30:00,40.72,40.75,40.69,40.72,16141.0,38.6327,38.6611,38.6042,38.6327,16141.0
2016-07-08 14:00:00,40.73,40.79,40.71,40.77,33760.0,38.6422,38.6991,38.6232,38.6801,33760.0
2016-07-08 14:30:00,40.77,40.82,40.71,40.72,41060.0,38.6801,38.7276,38.6232,38.6327,41060.0
2016-07-08 15:00:00,40.72,40.77,40.71,40.72,31463.0,38.6327,38.6801,38.6232,38.6327,31463.0
2016-07-08 15:30:00,40.73,40.8,40.7,40.78,163979.0,38.6422,38.7086,38.6137,38.6896,163979.0
2016-07-11 09:30:00,41.0,41.03,40.75,40.86,42157.0,38.8983,38.9268,38.6611,38.7655,42157.0
2016-07-11 10:00:00,40.87,40.87,40.75,40.76,37373.0,38.775,38.775,38.6611,38.6706,37373.0
2016-07-11 10:30:00,40.76,40.78,40.63,40.64,33667.0,38.6706,38.6896,38.5473,38.5568,33667.0
2016-07-11 11:00:00,40.65,40.72,40.64,40.64,39835.0,38.5663,38.6327,38.5568,38.5568,39835.0
2016-07-11 11:30:00,40.65,40.68,40.61,40.61,15374.0,38.5663,38.5947,38.5283,38.5283,15374.0
2016-07-11 12:00:00,40.61,40.61,40.53,40.6,28663.0,38.5283,38.5283,38.4524,38.5188,28663.0
2016-07-11 12:30:00,40.6,40.61,40.56,40.58,27869.0,38.5188,38.5283,38.4809,38.4999,27869.0
2016-07-11 13:00:00,40.57,40.63,40.57,40.58,26712.0,38.4904,38.5473,38.4904,38.4999,26712.0
2016-07-11 13:30:00,40.58,40.69,40.58,40.66,19451.0,38.4999,38.6042,38.4999,38.5758,19451.0
2016-07-11 14:00:00,40.66,40.69,40.66,40.68,18894.0,38.5758,38.6042,38.5758,38.5947,18894.0
2016-07-11 14:30:00,40.69,40.72,40.68,40.71,34581.0,38.6042,38.6327,38.5947,38.6232,34581.0
2016-07-11 15:00:00,40.7,40.76,40.69,40.74,35059.0,38.6137,38.6706,38.6042,38.6517,35059.0
2016-07-11 15:30:00,40.73,40.74,40.61,40.62,168921.0,38.6422,38.6517,38.5283,38.5378,168921.0
2016-07-12 09:30:00,41.0,41.14,40.89,40.89,55671.0,38.8983,39.0312,38.794,38.794,55671.0
2016-07-12 10:00:00,40.91,41.04,40.9,40.99,59857.0,38.8129,38.9363,38.8035,38.8888,59857.0
2016-07-12 10:30:00,41.0,41.05,40.94,41.03,30543.0,38.8983,38.9458,38.8414,38.9268,30543.0
2016-07-12 11:00:00,41.04,41.15,41.02,41.14,34289.0,38.9363,39.0406,38.9173,39.0312,34289.0
2016-07-12 11:30:00,41.14,41.21,41.13,41.16,27382.0,39.0312,39.0976,39.0217,39.0501,27382.0
2016-07-12 12:00:00,41.15,41.25,41.14,41.24,70507.0,39.0406,39.1355,39.0312,39.126,70507.0
2016-07-12 12:30:00,41.24,41.27,41.18,41.2,15311.0,39.126,39.1545,39.0691,39.0881,15311.0
2016-07-12 13:00:00,41.2,41.25,41.19,41.23,22293.0,39.0881,39.1355,39.0786,39.1165,22293.0
2016-07-12 13:30:00,41.23,41.32,41.23,41.3,68066.0,39.1165,39.2019,39.1165,39.183,68066.0
2016-07-12 14:00:00,41.31,41.32,41.23,41.26,36094.0,39.1924,39.2019,39.1165,39.145,36094.0
2016-07-12 14:30:00,41.25,41.28,41.22,41.23,28741.0,39.1355,39.164,39.1071,39.1165,28741.0
2016-07-12 15:00:00,41.23,41.23,41.16,41.21,36767.0,39.1165,39.1165,39.0501,39.0976,36767.0
2016-07-12 15:30:00,41.21,41.22,41.17,41.2,86044.0,39.0976,39.1071,39.0596,39.0881,86044.0
2016-07-13 09:30:00,41.27,41.27,40.99,41.08,20302.0,39.1545,39.1545,38.8888,38.9742,20302.0
2016-07-13 10:00:00,41.09,41.15,41.04,41.14,59004.0,38.9837,39.0406,38.9363,39.0312,59004.0
2016-07-13 10:30:00,41.15,41.19,41.1,41.15,17707.0,39.0406,39.0786,38.9932,39.0406,17707.0
2016-07-13 11:00:00,41.15,41.15,41.02,41.06,22106.0,39.0406,39.0406,38.9173,38.9553,22106.0
2016-07-13 11:30:00,41.05,41.06,40.97,41.04,17185.0,38.9458,38.9553,38.8699,38.9363,17185.0
2016-07-13 12:00:00,41.03,41.08,41.03,41.05,11002.0,38.9268,38.9742,38.9268,38.9458,11002.0
2016-07-13 12:30:00,41.06,41.07,41.01,41.07,75808.0,38.9553,38.9647,38.9078,38.9647,75808.0
2016-07-13 13:00:00,41.07,41.17,41.06,41.16,34660.0,38.9647,39.0596,38.9553,39.0501,34660.0
2016-07-13 13:30:00,41.16,41.2,41.14,41.17,45639.0,39.0501,39.0881,39.0312,39.0596,45639.0
2016-07-13 14:00:00,41.16,41.26,41.16,41.26,30816.0,39.0501,39.145,39.0501,39.145,30816.0
2016-07-13 14:30:00,41.26,41.28,41.22,41.23,36746.0,39.145,39.164,39.1071,39.1165,36746.0
2016-07-13 15:00:00,41.24,41.24,41.16,41.18,32381.0,39.126,39.126,39.0501,39.0691,32381.0
2016-07-13 15:30:00,41.18,41.23,41.17,41.21,88817.0,39.0691,39.1165,39.0596,39.0976,88817.0
2016-07-14 09:30:00,41.67,41.82,41.4,41.53,67279.0,39.534,39.6763,39.2778,39.4012,67279.0
2016-07-14 10:00:00,41.52,41.61,41.48,41.52,44642.0,39.3917,39.4771,39.3537,39.3917,44642.0
2016-07-14 10:30:00,41.52,41.56,41.49,41.51,36987.0,39.3917,39.4296,39.3632,39.3822,36987.0
2016-07-14 11:00:00,41.51,41.59,41.49,41.56,33928.0,39.3822,39.4581,39.3632,39.4296,33928.0
2016-07-14 11:30:00,41.56,41.59,41.51,41.54,30133.0,39.4296,39.4581,39.3822,39.4107,30133.0
2016-07-14 12:00:00,41.55,41.58,41.46,41.48,19609.0,39.4201,39.4486,39.3348,39.3537,19609.0
2016-07-14 12:30:00,41.48,41.51,41.44,41.48,66371.0,39.3537,39.3822,39.3158,39.3537,66371.0
2016-07-14 13:00:00,41.48,41.5,41.41,41.46,33693.0,39.3537,39.3727,39.2873,39.3348,33693.0
2016-07-14 13:30:00,41.44,41.48,41.44,41.45,18552.0,39.3158,39.3537,39.3158,39.3253,18552.0
2016-07-14 14:00:00,41.45,41.47,41.43,41.46,31331.0,39.3253,39.3442,39.3063,39.3348,31331.0
2016-07-14 14:30:00,41.45,41.48,41.41,41.42,43531.0,39.3253,39.3537,39.2873,39.2968,43531.0
2016-07-14 15:00:00,41.42,41.53,41.41,41.48,57976.0,39.2968,39.4012,39.2873,39.3537,57976.0
2016-07-14 15:30:00,41.48,41.51,41.46,41.48,255091.0,39.3537,39.3822,39.3348,39.3537,255091.0
2016-07-15 09:30:00,41.63,41.63,41.39,41.45,114573.0,39.496,39.496,39.2683,39.3253,114573.0
2016-07-15 10:00:00,41.44,41.51,41.39,41.43,22904.0,39.3158,39.3822,39.2683,39.3063,22904.0
2016-07-15 10:30:00,41.42,41.43,41.37,41.4,38485.0,39.2968,39.3063,39.2494,39.2778,38485.0
2016-07-15 11:00:00,41.4,41.4,41.26,41.26,28083.0,39.2778,39.2778,39.145,39.145,28083.0
2016-07-15 11:30:00,41.27,41.28,41.17,41.17,25453.0,39.1545,39.164,39.0596,39.0596,25453.0
2016-07-15 12:00:00,41.17,41.22,41.17,41.21,14604.0,39.0596,39.1071,39.0596,39.0976,14604.0
2016-07-15 12:30:00,41.2,41.21,41.1,41.12,37798.0,39.0881,39.0976,38.9932,39.0122,37798.0
2016-07-15 13:00:00,41.12,41.22,41.11,41.19,21677.0,39.0122,39.1071,39.0027,39.0786,21677.0
2016-07-15 13:30:00,41.2,41.29,41.18,41.29,23486.0,39.0881,39.1735,39.0691,39.1735,23486.0
2016-07-15 14:00:00,41.29,41.32,41.28,41.32,34807.0,39.1735,39.2019,39.164,39.2019,34807.0
2016-07-15 14:30:00,41.31,41.42,41.3,41.39,27521.0,39.1924,39.2968,39.183,39.2683,27521.0
2016-07-15 15:00:00,41.39,41.41,41.35,41.39,47658.0,39.2683,39.2873,39.2304,39.2683,47658.0
2016-07-15 15:30:00,41.39,41.41,41.34,41.37,98682.0,39.2683,39.2873,39.2209,39.2494,98682.0
2016-07-18 09:30:00,41.38,41.38,41.19,41.26,13757.0,39.2589,39.2589,39.0786,39.145,13757.0
2016-07-18 10:00:00,41.28,41.38,41.28,41.37,18473.0,39.164,39.2589,39.164,39.2494,18473.0
2016-07-18 10:30:00,41.37,41.4,41.3,41.33,32082.0,39.2494,39.2778,39.183,39.2114,32082.0
2016-07-18 11:00:00,41.34,41.38,41.32,41.32,22810.0,39.2209,39.2589,39.2019,39.2019,22810.0
2016-07-18 11:30:00,41.31,41.34,41.28,41.33,14877.0,39.1924,39.2209,39.164,39.2114,14877.0
2016-07-18 12:00:00,41.33,41.33,41.26,41.27,16594.0,39.2114,39.2114,39.145,39.1545,16594.0
2016-07-18 12:30:00,41.27,41.27,41.21,41.21,23451.0,39.1545,39.1545,39.0976,39.0976,23451.0
2016-07-18 13:00:00,41.21,41.31,41.2,41.24,103648.0,39.0976,39.1924,39.0881,39.126,103648.0
2016-07-18 13:30:00,41.25,41.29,41.24,41.27,23941.0,39.1355,39.1735,39.126,39.1545,23941.0
2016-07-18 14:00:00,41.27,41.29,41.25,41.27,22351.0,39.1545,39.1735,39.1355,39.1545,22351.0
2016-07-18 14:30:00,41.28,41.29,41.26,41.29,38731.0,39.164,39.1735,39.145,39.1735,38731.0
2016-07-18 15:00:00,41.29,41.3,41.25,41.28,19120.0,39.1735,39.183,39.1355,39.164,19120.0
2016-07-18 15:30:00,41.27,41.29,41.22,41.23,92703.0,39.1545,39.1735,39.1071,39.1165,92703.0
2016-07-19 09:30:00,40.99,41.18,40.99,41.14,16987.0,38.8888,39.0691,38.8888,39.0312,16987.0
2016-07-19 10:00:00,41.13,41.19,41.07,41.16,16440.0,39.0217,39.0786,38.9647,39.0501,16440.0
2016-07-19 10:30:00,41.14,41.14,41.06,41.08,14780.0,39.0312,39.0312,38.9553,38.9742,14780.0
2016-07-19 11:00:00,41.08,41.14,41.07,41.1,18284.0,38.9742,39.0312,38.9647,38.9932,18284.0
2016-07-19 11:30:00,41.11,41.11,41.02,41.04,16945.0,39.0027,39.0027,38.9173,38.9363,16945.0
2016-07-19 12:00:00,41.04,41.08,41.03,41.08,35000.0,38.9363,38.9742,38.9268,38.9742,35000.0
2016-07-19 12:30:00,41.07,41.14,41.05,41.12,18913.0,38.9647,39.0312,38.9458,39.0122,18913.0
2016-07-19 13:00:00,41.13,41.13,41.06,41.07,30855.0,39.0217,39.0217,38.9553,38.9647,30855.0
2016-07-19 13:30:00,41.07,41.12,41.06,41.12,18009.0,38.9647,39.0122,38.9553,39.0122,18009.0
2016-07-19 14:00:00,41.12,41.18,41.11,41.17,33359.0,39.0122,39.0691,39.0027,39.0596,33359.0
2016-07-19 14:30:00,41.17,41.21,41.14,41.15,14995.0,39.0596,39.0976,39.0312,39.0406,14995.0
2016-07-19 15:00:00,41.16,41.2,41.16,41.2,26455.0,39.0501,39.0881,39.0501,39.0881,26455.0
2016-07-19 15:30:00,41.2,41.25,41.18,41.24,72599.0,39.0881,39.1355,39.0691,39.126,72599.0
2016-07-20 09:30:00,41.26,41.33,41.14,41.16,20591.0,39.145,39.2114,39.0312,39.0501,20591.0
2016-07-20 10:00:00,41.16,41.3,41.14,41.29,14797.0,39.0501,39.183,39.0312,39.1735,14797.0
2016-07-20 10:30:00,41.3,41.36,41.29,41.33,15282.0,39.183,39.2399,39.1735,39.2114,15282.0
2016-07-20 11:00:00,41.34,41.35,41.3,41.35,10165.0,39.2209,39.2304,39.183,39.2304,10165.0
2016-07-20 11:30:00,41.36,41.36,41.27,41.27,23049.0,39.2399,39.2399,39.1545,39.1545,23049.0
2016-07-20 12:00:00,41.27,41.27,41.22,41.24,12650.0,39.1545,39.1545,39.1071,39.126,12650.0
2016-07-20 12:30:00,41.24,41.25,41.19,41.2,12615.0,39.126,39.1355,39.0786,39.0881,12615.0
2016-07-20 13:00:00,41.21,41.21,41.17,41.17,21060.0,39.0976,39.0976,39.0596,39.0596,21060.0
2016-07-20 13:30:00,41.17,41.21,41.16,41.19,8328.0,39.0596,39.0976,39.0501,39.0786,8328.0
2016-07-20 14:00:00,41.19,41.26,41.18,41.24,16072.0,39.0786,39.145,39.0691,39.126,16072.0
2016-07-20 14:30:00,41.25,41.27,41.22,41.23,15121.0,39.1355,39.1545,39.1071,39.1165,15121.0
2016-07-20 15:00:00,41.22,41.24,41.14,41.17,60975.0,39.1071,39.126,39.0312,39.0596,60975.0
2016-07-20 15:30:00,41.16,41.24,41.13,41.19,79613.0,39.0501,39.126,39.0217,39.0786,79613.0
2016-07-21 09:30:00,41.08,41.17,41.08,41.11,13851.0,38.9742,39.0596,38.9742,39.0027,13851.0
2016-07-21 10:00:00,41.09,41.2,41.09,41.18,19860.0,38.9837,39.0881,38.9837,39.0691,19860.0
2016-07-21 10:30:00,41.17,41.2,41.14,41.2,9088.0,39.0596,39.0881,39.0312,39.0881,9088.0
2016-07-21 11:00:00,41.19,41.2,41.11,41.15,16329.0,39.0786,39.0881,39.0027,39.0406,16329.0
2016-07-21 11:30:00,41.14,41.14,41.06,41.09,26490.0,39.0312,39.0312,38.9553,38.9837,26490.0
2016-07-21 12:00:00,41.09,41.14,41.08,41.1,18360.0,38.9837,39.0312,38.9742,38.9932,18360.0
2016-07-21 12:30:00,41.11,41.11,41.02,41.05,10433.0,39.0027,39.0027,38.9173,38.9458,10433.0
2016-07-21 13:00:00,41.04,41.09,41.02,41.08,11167.0,38.9363,38.9837,38.9173,38.9742,11167.0
2016-07-21 13:30:00,41.08,41.08,40.98,41.01,31913.0,38.9742,38.9742,38.8794,38.9078,31913.0
2016-07-21 14:00:00,41.01,41.04,40.98,40.98,15824.0,38.9078,38.9363,38.8794,38.8794,15824.0
2016-07-21 14:30:00,40.98,41.04,40.98,41.04,21348.0,38.8794,38.9363,38.8794,38.9363,21348.0
2016-07-21 15:00:00,41.03,41.06,41.0,41.05,24048.0,38.9268,38.9553,38.8983,38.9458,24048.0
2016-07-21 15:30:00,41.06,41.09,41.03,41.09,50338.0,38.9553,38.9837,38.9268,38.9837,50338.0
2016-07-22 09:30:00,41.17,41.22,41.04,41.13,20403.0,39.0596,39.1071,38.9363,39.0217,20403.0
2016-07-22 10:00:00,41.13,41.16,41.06,41.13,26424.0,39.0217,39.0501,38.9553,39.0217,26424.0
2016-07-22 10:30:00,41.12,41.23,41.1,41.22,21128.0,39.0122,39.1165,38.9932,39.1071,21128.0
2016-07-22 11:00:00,41.24,41.24,41.17,41.18,9118.0,39.126,39.126,39.0596,39.0691,9118.0
2016-07-22 11:30:00,41.18,41.22,41.14,41.22,12574.0,39.0691,39.1071,39.0312,39.1071,12574.0
2016-07-22 12:00:00,41.22,41.26,41.18,41.26,16918.0,39.1071,39.145,39.0691,39.145,16918.0
2016-07-22 12:30:00,41.26,41.29,41.25,41.27,17765.0,39.145,39.1735,39.1355,39.1545,17765.0
2016-07-22 13:00:00,41.27,41.32,41.26,41.3,13686.0,39.1545,39.2019,39.145,39.183,13686.0
2016-07-22 13:30:00,41.3,41.3,41.25,41.26,13354.0,39.183,39.183,39.1355,39.145,13354.0
2016-07-22 14:00:00,41.26,41.27,41.24,41.24,13468.0,39.145,39.1545,39.126,39.126,13468.0
2016-07-22 14:30:00,41.23,41.26,41.23,41.24,19706.0,39.1165,39.145,39.1165,39.126,19706.0
2016-07-22 15:00:00,41.25,41.28,41.23,41.24,29964.0,39.1355,39.164,39.1165,39.126,29964.0
2016-07-22 15:30:00,41.25,41.31,41.25,41.29,128524.0,39.1355,39.1924,39.1355,39.1735,128524.0
2016-07-25 09:30:00,41.3,41.33,41.21,41.25,20249.0,39.183,39.2114,39.0976,39.1355,20249.0
2016-07-25 10:00:00,41.23,41.24,41.11,41.16,10055.0,39.1165,39.126,39.0027,39.0501,10055.0
2016-07-25 10:30:00,41.16,41.19,41.13,41.14,15382.0,39.0501,39.0786,39.0217,39.0312,15382.0
2016-07-25 11:00:00,41.15,41.15,41.06,41.1,12770.0,39.0406,39.0406,38.9553,38.9932,12770.0
2016-07-25 11:30:00,41.09,41.12,41.04,41.06,15581.0,38.9837,39.0122,38.9363,38.9553,15581.0
2016-07-25 12:00:00,41.05,41.07,41.03,41.05,7076.0,38.9458,38.9647,38.9268,38.9458,7076.0
2016-07-25 12:30:00,41.06,41.11,41.05,41.09,6559.0,38.9553,39.0027,38.9458,38.9837,6559.0
2016-07-25 13:00:00,41.09,41.12,41.08,41.12,10806.0,38.9837,39.0122,38.9742,39.0122,10806.0
2016-07-25 13:30:00,41.11,41.15,41.11,41.13,20042.0,39.0027,39.0406,39.0027,39.0217,20042.0
2016-07-25 14:00:00,41.13,41.16,41.08,41.1,25678.0,39.0217,39.0501,38.9742,38.9932,25678.0
2016-07-25 14:30:00,41.1,41.12,41.06,41.09,20791.0,38.9932,39.0122,38.9553,38.9837,20791.0
2016-07-25 15:00:00,41.09,41.11,41.08,41.09,25194.0,38.9837,39.0027,38.9742,38.9837,25194.0
2016-07-25 15:30:00,41.1,41.17,41.09,41.16,64928.0,38.9932,39.0596,38.9837,39.0501,64928.0
2016-07-26 09:30:00,41.17,41.36,41.17,41.28,13176.0,39.0596,39.2399,39.0596,39.164,13176.0
2016-07-26 10:00:00,41.26,41.36,41.25,41.33,24442.0,39.145,39.2399,39.1355,39.2114,24442.0
2016-07-26 10:30:00,41.33,41.38,41.19,41.19,27427.0,39.2114,39.2589,39.0786,39.0786,27427.0
2016-07-26 11:00:00,41.18,41.22,41.14,41.17,38949.0,39.0691,39.1071,39.0312,39.0596,38949.0
2016-07-26 11:30:00,41.18,41.18,41.07,41.15,35475.0,39.0691,39.0691,38.9647,39.0406,35475.0
2016-07-26 12:00:00,41.16,41.3,41.14,41.29,23254.0,39.0501,39.183,39.0312,39.1735,23254.0
2016-07-26 12:30:00,41.29,41.33,41.26,41.26,12119.0,39.1735,39.2114,39.145,39.145,12119.0
2016-07-26 13:00:00,41.27,41.28,41.16,41.16,12846.0,39.1545,39.164,39.0501,39.0501,12846.0
2016-07-26 13:30:00,41.17,41.2,41.16,41.18,10511.0,39.0596,39.0881,39.0501,39.0691,10511.0
2016-07-26 14:00:00,41.19,41.23,41.13,41.23,23977.0,39.0786,39.1165,39.0217,39.1165,23977.0
2016-07-26 14:30:00,41.23,41.29,41.22,41.27,49579.0,39.1165,39.1735,39.1071,39.1545,49579.0
2016-07-26 15:00:00,41.28,41.32,41.28,41.32,47628.0,39.164,39.2019,39.164,39.2019,47628.0
2016-07-26 15:30:00,41.31,41.32,41.27,41.29,94633.0,39.1924,39.2019,39.1545,39.1735,94633.0
2016-07-27 09:30:00,41.24,41.41,41.23,41.27,41658.0,39.126,39.2873,39.1165,39.1545,41658.0
2016-07-27 10:00:00,41.28,41.33,41.24,41.3,22059.0,39.164,39.2114,39.126,39.183,22059.0
2016-07-27 10:30:00,41.29,41.29,41.12,41.14,19388.0,39.1735,39.1735,39.0122,39.0312,19388.0
2016-07-27 11:00:00,41.14,41.21,41.1,41.2,22554.0,39.0312,39.0976,38.9932,39.0881,22554.0
2016-07-27 11:30:00,41.2,41.23,41.16,41.19,34413.0,39.0881,39.1165,39.0501,39.0786,34413.0
2016-07-27 12:00:00,41.19,41.19,41.13,41.14,23010.0,39.0786,39.0786,39.0217,39.0312,23010.0
2016-07-27 12:30:00,41.14,41.22,41.13,41.22,10709.0,39.0312,39.1071,39.0217,39.1071,10709.0
2016-07-27 13:00:00,41.23,41.24,41.18,41.2,13024.0,39.1165,39.126,39.0691,39.0881,13024.0
2016-07-27 13:30:00,41.19,41.24,41.18,41.2,22395.0,39.0786,39.126,39.0691,39.0881,22395.0
2016-07-27 14:00:00,41.19,41.26,41.13,41.2,40237.0,39.0786,39.145,39.0217,39.0881,40237.0
2016-07-27 14:30:00,41.2,41.31,41.2,41.3,29228.0,39.0881,39.1924,39.0881,39.183,29228.0
2016-07-27 15:00:00,41.31,41.36,41.3,41.33,37472.0,39.1924,39.2399,39.183,39.2114,37472.0
2016-07-27 15:30:00,41.33,41.36,41.18,41.2,125359.0,39.2114,39.2399,39.0691,39.0881,125359.0
2016-07-28 09:30:00,41.05,41.32,41.05,41.32,16923.0,38.9458,39.2019,38.9458,39.2019,16923.0
2016-07-28 10:00:00,41.33,41.33,41.16,41.22,14771.0,39.2114,39.2114,39.0501,39.1071,14771.0
2016-07-28 10:30:00,41.23,41.24,41.15,41.16,11785.0,39.1165,39.126,39.0406,39.0501,11785.0
2016-07-28 11:00:00,41.16,41.23,41.14,41.21,13996.0,39.0501,39.1165,39.0312,39.0976,13996.0
2016-07-28 11:30:00,41.2,41.27,41.19,41.26,11653.0,39.0881,39.1545,39.0786,39.145,11653.0
2016-07-28 12:00:00,41.26,41.29,41.25,41.26,11180.0,39.145,39.1735,39.1355,39.145,11180.0
2016-07-28 12:30:00,41.26,41.28,41.22,41.27,5566.0,39.145,39.164,39.1071,39.1545,5566.0
2016-07-28 13:00:00,41.26,41.28,41.24,41.26,21360.0,39.145,39.164,39.126,39.145,21360.0
2016-07-28 13:30:00,41.25,41.26,41.2,41.24,30363.0,39.1355,39.145,39.0881,39.126,30363.0
2016-07-28 14:00:00,41.24,41.25,41.21,41.24,20840.0,39.126,39.1355,39.0976,39.126,20840.0
2016-07-28 14:30:00,41.23,41.26,41.18,41.19,20622.0,39.1165,39.145,39.0691,39.0786,20622.0
2016-07-28 15:00:00,41.2,41.22,41.17,41.21,34779.0,39.0881,39.1071,39.0596,39.0976,34779.0
2016-07-28 15:30:00,41.21,41.25,41.19,41.19,74860.0,39.0976,39.1355,39.0786,39.0786,74860.0
2016-07-29 09:30:00,41.08,41.09,40.88,40.91,28992.0,38.9742,38.9837,38.7845,38.8129,28992.0
2016-07-29 10:00:00,40.92,40.92,40.81,40.83,36970.0,38.8224,38.8224,38.7181,38.737,36970.0
2016-07-29 10:30:00,40.83,41.03,40.82,40.99,23014.0,38.737,38.9268,38.7276,38.8888,23014.0
2016-07-29 11:00:00,40.99,41.08,40.99,41.04,13694.0,38.8888,38.9742,38.8888,38.9363,13694.0
2016-07-29 11:30:00,41.04,41.07,41.01,41.05,14642.0,38.9363,38.9647,38.9078,38.9458,14642.0
2016-07-29 12:00:00,41.05,41.13,41.03,41.13,35351.0,38.9458,39.0217,38.9268,39.0217,35351.0
2016-07-29 12:30:00,41.13,41.15,41.11,41.14,27289.0,39.0217,39.0406,39.0027,39.0312,27289.0
2016-07-29 13:00:00,41.14,41.16,41.13,41.14,33276.0,39.0312,39.0501,39.0217,39.0312,33276.0
2016-07-29 13:30:00,41.15,41.16,41.12,41.16,36449.0,39.0406,39.0501,39.0122,39.0501,36449.0
2016-07-29 14:00:00,41.15,41.22,41.15,41.21,42329.0,39.0406,39.1071,39.0406,39.0976,42329.0
2016-07-29 14:30:00,41.2,41.24,41.13,41.22,46844.0,39.0881,39.126,39.0217,39.1071,46844.0
2016-07-29 15:00:00,41.22,41.3,41.22,41.29,73011.0,39.1071,39.183,39.1071,39.1735,73011.0
2016-07-29 15:30:00,41.29,41.43,41.29,41.31,235498.0,39.1735,39.3063,39.1735,39.1924,235498.0
2016-08-01 09:30:00,41.66,41.67,40.73,40.91,91984.0,39.5245,39.534,38.6422,38.8129,91984.0
2016-08-01 10:00:00,40.9,41.05,40.79,40.95,60098.0,38.8035,38.9458,38.6991,38.8509,60098.0
2016-08-01 10:30:00,40.96,40.99,40.85,40.86,33815.0,38.8604,38.8888,38.756,38.7655,33815.0
2016-08-01 11:00:00,40.85,40.88,40.76,40.76,47213.0,38.756,38.7845,38.6706,38.6706,47213.0
2016-08-01 11:30:00,40.75,40.8,40.64,40.64,33720.0,38.6611,38.7086,38.5568,38.5568,33720.0
2016-08-01 12:00:00,40.65,40.66,40.45,40.54,45442.0,38.5663,38.5758,38.3765,38.4619,45442.0
2016-08-01 12:30:00,40.55,40.65,40.54,40.57,44839.0,38.4714,38.5663,38.4619,38.4904,44839.0
2016-08-01 13:00:00,40.56,40.59,40.5,40.58,39123.0,38.4809,38.5093,38.424,38.4999,39123.0
2016-08-01 13:30:00,40.59,40.66,40.56,40.63,38973.0,38.5093,38.5758,38.4809,38.5473,38973.0
2016-08-01 14:00:00,40.64,40.65,40.55,40.56,38393.0,38.5568,38.5663,38.4714,38.4809,38393.0
2016-08-01 14:30:00,40.57,40.61,40.5,40.54,32261.0,38.4904,38.5283,38.424,38.4619,32261.0
2016-08-01 15:00:00,40.55,40.56,40.39,40.39,51023.0,38.4714,38.4809,38.3196,38.3196,51023.0
2016-08-01 15:30:00,40.38,40.53,40.38,40.52,221455.0,38.3101,38.4524,38.3101,38.4429,221455.0
2016-08-02 09:30:00,40.33,40.47,40.14,40.19,44649.0,38.2627,38.3955,38.0824,38.1299,44649.0
2016-08-02 10:00:00,40.2,40.21,40.02,40.1,55380.0,38.1393,38.1488,37.9686,38.0445,55380.0
2016-08-02 10:30:00,40.09,40.11,40.05,40.1,39715.0,38.035,38.054,37.997,38.0445,39715.0
2016-08-02 11:00:00,40.1,40.25,40.1,40.23,38180.0,38.0445,38.1868,38.0445,38.1678,38180.0
2016-08-02 11:30:00,40.24,40.3,40.2,40.22,31466.0,38.1773,38.2342,38.1393,38.1583,31466.0
2016-08-02 12:00:00,40.22,40.23,40.14,40.2,33946.0,38.1583,38.1678,38.0824,38.1393,33946.0
2016-08-02 12:30:00,40.21,40.21,40.13,40.18,59381.0,38.1488,38.1488,38.0729,38.1204,59381.0
2016-08-02 13:00:00,40.18,40.21,40.15,40.21,30894.0,38.1204,38.1488,38.0919,38.1488,30894.0
2016-08-02 13:30:00,40.21,40.21,40.13,40.13,49088.0,38.1488,38.1488,38.0729,38.0729,49088.0
2016-08-02 14:00:00,40.14,40.28,40.11,40.24,49955.0,38.0824,38.2152,38.054,38.1773,49955.0
2016-08-02 14:30:00,40.25,40.26,40.17,40.19,36222.0,38.1868,38.1963,38.1109,38.1299,36222.0
2016-08-02 15:00:00,40.19,40.21,40.15,40.18,33874.0,38.1299,38.1488,38.0919,38.1204,33874.0
2016-08-02 15:30:00,40.19,40.24,40.16,40.19,137356.0,38.1299,38.1773,38.1014,38.1299,137356.0
2016-08-03 09:30:00,40.25,40.3,40.06,40.18,46296.0,38.1868,38.2342,38.0065,38.1204,46296.0
2016-08-03 10:00:00,40.16,40.47,40.15,40.45,39383.0,38.1014,38.3955,38.0919,38.3765,39383.0
2016-08-03 10:30:00,40.44,40.58,40.39,40.51,45850.0,38.367,38.4999,38.3196,38.4334,45850.0
2016-08-03 11:00:00,40.49,40.51,40.39,40.39,37802.0,38.4145,38.4334,38.3196,38.3196,37802.0
2016-08-03 11:30:00,40.39,40.53,40.39,40.53,17495.0,38.3196,38.4524,38.3196,38.4524,17495.0
2016-08-03 12:00:00,40.52,40.54,40.47,40.49,26097.0,38.4429,38.4619,38.3955,38.4145,26097.0
2016-08-03 12:30:00,40.48,40.52,40.46,40.47,19929.0,38.405,38.4429,38.386,38.3955,19929.0
2016-08-03 13:00:00,40.48,40.49,40.4,40.4,21369.0,38.405,38.4145,38.3291,38.3291,21369.0
2016-08-03 13:30:00,40.41,40.42,40.37,40.39,17046.0,38.3386,38.3481,38.3006,38.3196,17046.0
2016-08-03 14:00:00,40.39,40.48,40.37,40.41,67981.0,38.3196,38.405,38.3006,38.3386,67981.0
2016-08-03 14:30:00,40.41,40.43,40.32,40.4,37943.0,38.3386,38.3575,38.2532,38.3291,37943.0
2016-08-03 15:00:00,40.39,40.45,40.38,40.45,37398.0,38.3196,38.3765,38.3101,38.3765,37398.0
2016-08-03 15:30:00,40.45,40.48,40.4,40.47,112023.0,38.3765,38.405,38.3291,38.3955,112023.0
2016-08-04 09:30:00,40.51,40.58,40.37,40.41,36832.0,38.4334,38.4999,38.3006,38.3386,36832.0
2016-08-04 10:00:00,40.41,40.52,40.39,40.51,32284.0,38.3386,38.4429,38.3196,38.4334,32284.0
2016-08-04 10:30:00,40.51,40.53,40.43,40.51,31790.0,38.4334,38.4524,38.3575,38.4334,31790.0
2016-08-04 11:00:00,40.5,40.59,40.5,40.56,20208.0,38.424,38.5093,38.424,38.4809,20208.0
2016-08-04 11:30:00,40.57,40.63,40.54,40.63,36380.0,38.4904,38.5473,38.4619,38.5473,36380.0
2016-08-04 12:00:00,40.62,40.66,40.61,40.63,34315.0,38.5378,38.5758,38.5283,38.5473,34315.0
2016-08-04 12:30:00,40.62,40.68,40.48,40.49,97274.0,38.5378,38.5947,38.405,38.4145,97274.0
2016-08-04 13:00:00,40.48,40.51,40.44,40.48,32146.0,38.405,38.4334,38.367,38.405,32146.0
2016-08-04 13:30:00,40.48,40.52,40.43,40.47,23639.0,38.405,38.4429,38.3575,38.3955,23639.0
2016-08-04 14:00:00,40.48,40.49,40.39,40.4,19465.0,38.405,38.4145,38.3196,38.3291,19465.0
2016-08-04 14:30:00,40.41,40.41,40.37,40.38,21379.0,38.3386,38.3386,38.3006,38.3101,21379.0
2016-08-04 15:00:00,40.38,40.42,40.35,40.37,26981.0,38.3101,38.3481,38.2817,38.3006,26981.0
2016-08-04 15:30:00,40.38,40.41,40.35,40.39,84423.0,38.3101,38.3386,38.2817,38.3196,84423.0
2016-08-05 09:30:00,40.68,40.95,40.63,40.89,63526.0,38.5947,38.8509,38.5473,38.794,63526.0
2016-08-05 10:00:00,40.89,40.98,40.89,40.96,29261.0,38.794,38.8794,38.794,38.8604,29261.0
2016-08-05 10:30:00,40.98,41.0,40.9,40.99,28554.0,38.8794,38.8983,38.8035,38.8888,28554.0
2016-08-05 11:00:00,40.99,41.09,40.99,41.06,26137.0,38.8888,38.9837,38.8888,38.9553,26137.0
2016-08-05 11:30:00,41.05,41.11,41.05,41.08,15296.0,38.9458,39.0027,38.9458,38.9742,15296.0
2016-08-05 12:00:00,41.08,41.15,41.07,41.11,49613.0,38.9742,39.0406,38.9647,39.0027,49613.0
2016-08-05 12:30:00,41.12,41.12,41.0,41.02,19347.0,39.0122,39.0122,38.8983,38.9173,19347.0
2016-08-05 13:00:00,41.03,41.03,41.0,41.0,7989.0,38.9268,38.9268,38.8983,38.8983,7989.0
2016-08-05 13:30:00,41.01,41.05,41.0,41.04,14790.0,38.9078,38.9458,38.8983,38.9363,14790.0
2016-08-05 14:00:00,41.04,41.06,41.01,41.02,14133.0,38.9363,38.9553,38.9078,38.9173,14133.0
2016-08-05 14:30:00,41.03,41.07,41.02,41.06,28602.0,38.9268,38.9647,38.9173,38.9553,28602.0
2016-08-05 15:00:00,41.07,41.11,41.05,41.11,29761.0,38.9647,39.0027,38.9458,39.0027,29761.0
2016-08-05 15:30:00,41.11,41.15,41.08,41.14,86115.0,39.0027,39.0406,38.9742,39.0312,86115.0
2016-08-08 09:30:00,41.27,41.34,41.12,41.27,16320.0,39.1545,39.2209,39.0122,39.1545,16320.0
2016-08-08 10:00:00,41.26,41.31,41.21,41.21,21587.0,39.145,39.1924,39.0976,39.0976,21587.0
2016-08-08 10:30:00,41.21,41.25,41.15,41.16,19808.0,39.0976,39.1355,39.0406,39.0501,19808.0
2016-08-08 11:00:00,41.16,41.22,41.15,41.22,19999.0,39.0501,39.1071,39.0406,39.1071,19999.0
2016-08-08 11:30:00,41.22,41.24,41.18,41.18,13899.0,39.1071,39.126,39.0691,39.0691,13899.0
2016-08-08 12:00:00,41.17,41.19,41.15,41.16,11210.0,39.0596,39.0786,39.0406,39.0501,11210.0
2016-08-08 12:30:00,41.16,41.18,41.15,41.17,7386.0,39.0501,39.0691,39.0406,39.0596,7386.0
2016-08-08 13:00:00,41.17,41.2,41.15,41.17,15022.0,39.0596,39.0881,39.0406,39.0596,15022.0
2016-08-08 13:30:00,41.17,41.17,41.14,41.15,18316.0,39.0596,39.0596,39.0312,39.0406,18316.0
2016-08-08 14:00:00,41.15,41.18,41.04,41.11,140421.0,39.0406,39.0691,38.9363,39.0027,140421.0
2016-08-08 14:30:00,41.11,41.13,41.08,41.08,23983.0,39.0027,39.0217,38.9742,38.9742,23983.0
2016-08-08 15:00:00,41.08,41.09,40.98,40.99,91871.0,38.9742,38.9837,38.8794,38.8888,91871.0
2016-08-08 15:30:00,41.0,41.14,40.99,41.12,203199.0,38.8983,39.0312,38.8888,39.0122,203199.0
2016-08-09 09:30:00,41.18,41.26,41.09,41.17,31261.0,39.0691,39.145,38.9837,39.0596,31261.0
2016-08-09 10:00:00,41.16,41.25,41.14,41.22,27297.0,39.0501,39.1355,39.0312,39.1071,27297.0
2016-08-09 10:30:00,41.22,41.26,41.2,41.24,25674.0,39.1071,39.145,39.0881,39.126,25674.0
2016-08-09 11:00:00,41.25,41.3,41.21,41.22,29337.0,39.1355,39.183,39.0976,39.1071,29337.0
2016-08-09 11:30:00,41.23,41.26,41.19,41.23,28881.0,39.1165,39.145,39.0786,39.1165,28881.0
2016-08-09 12:00:00,41.23,41.26,41.22,41.24,17671.0,39.1165,39.145,39.1071,39.126,17671.0
2016-08-09 12:30:00,41.24,41.27,41.22,41.24,18288.0,39.126,39.1545,39.1071,39.126,18288.0
2016-08-09 13:00:00,41.25,41.27,41.22,41.25,18317.0,39.1355,39.1545,39.1071,39.1355,18317.0
2016-08-09 13:30:00,41.25,41.26,41.17,41.19,27597.0,39.1355,39.145,39.0596,39.0786,27597.0
2016-08-09 14:00:00,41.19,41.2,41.15,41.15,15904.0,39.0786,39.0881,39.0406,39.0406,15904.0
2016-08-09 14:30:00,41.15,41.19,41.14,41.19,19135.0,39.0406,39.0786,39.0312,39.0786,19135.0
2016-08-09 15:00:00,41.19,41.23,41.18,41.23,26645.0,39.0786,39.1165,39.0691,39.1165,26645.0
2016-08-09 15:30:00,41.23,41.26,41.21,41.22,72109.0,39.1165,39.145,39.0976,39.1071,72109.0
2016-08-10 09:30:00,41.31,41.31,41.14,41.19,15180.0,39.1924,39.1924,39.0312,39.0786,15180.0
2016-08-10 10:00:00,41.19,41.23,41.15,41.17,22035.0,39.0786,39.1165,39.0406,39.0596,22035.0
2016-08-10 10:30:00,41.19,41.19,41.09,41.12,17836.0,39.0786,39.0786,38.9837,39.0122,17836.0
2016-08-10 11:00:00,41.12,41.14,40.98,40.98,16850.0,39.0122,39.0312,38.8794,38.8794,16850.0
2016-08-10 11:30:00,40.98,40.98,40.94,40.96,8567.0,38.8794,38.8794,38.8414,38.8604,8567.0
2016-08-10 12:00:00,40.96,40.97,40.94,40.95,10221.0,38.8604,38.8699,38.8414,38.8509,10221.0
2016-08-10 12:30:00,40.95,41.0,40.95,41.0,7899.0,38.8509,38.8983,38.8509,38.8983,7899.0
2016-08-10 13:00:00,40.99,41.0,40.93,40.93,8178.0,38.8888,38.8983,38.8319,38.8319,8178.0
2016-08-10 13:30:00,40.94,41.01,40.93,40.98,14238.0,38.8414,38.9078,38.8319,38.8794,14238.0
2016-08-10 14:00:00,40.98,41.02,40.9,40.91,17081.0,38.8794,38.9173,38.8035,38.8129,17081.0
2016-08-10 14:30:00,40.91,40.95,40.87,40.89,15991.0,38.8129,38.8509,38.775,38.794,15991.0
2016-08-10 15:00:00,40.89,40.95,40.87,40.93,26113.0,38.794,38.8509,38.775,38.8319,26113.0
2016-08-10 15:30:00,40.93,40.96,40.9,40.96,84796.0,38.8319,38.8604,38.8035,38.8604,84796.0
2016-08-11 09:30:00,40.99,41.11,40.77,41.08,32258.0,38.8888,39.0027,38.6801,38.9742,32258.0
2016-08-11 10:00:00,41.08,41.25,41.06,41.23,35986.0,38.9742,39.1355,38.9553,39.1165,35986.0
2016-08-11 10:30:00,41.24,41.38,41.24,41.31,25990.0,39.126,39.2589,39.126,39.1924,25990.0
2016-08-11 11:00:00,41.31,41.33,41.27,41.32,18008.0,39.1924,39.2114,39.1545,39.2019,18008.0
2016-08-11 11:30:00,41.31,41.35,41.28,41.3,16923.0,39.1924,39.2304,39.164,39.183,16923.0
2016-08-11 12:00:00,41.3,41.34,41.27,41.31,20694.0,39.183,39.2209,39.1545,39.1924,20694.0
2016-08-11 12:30:00,41.32,41.34,41.32,41.34,14111.0,39.2019,39.2209,39.2019,39.2209,14111.0
2016-08-11 13:00:00,41.34,41.34,41.28,41.31,19899.0,39.2209,39.2209,39.164,39.1924,19899.0
2016-08-11 13:30:00,41.31,41.35,41.3,41.34,23031.0,39.1924,39.2304,39.183,39.2209,23031.0
2016-08-11 14:00:00,41.34,41.37,41.32,41.36,24279.0,39.2209,39.2494,39.2019,39.2399,24279.0
2016-08-11 14:30:00,41.36,41.37,41.32,41.35,39381.0,39.2399,39.2494,39.2019,39.2304,39381.0
2016-08-11 15:00:00,41.34,41.35,41.28,41.31,31349.0,39.2209,39.2304,39.164,39.1924,31349.0
2016-08-11 15:30:00,41.31,41.33,41.24,41.25,94536.0,39.1924,39.2114,39.126,39.1355,94536.0
2016-08-12 09:30:00,41.05,41.2,41.03,41.14,20403.0,38.9458,39.0881,38.9268,39.0312,20403.0
2016-08-12 10:00:00,41.14,41.21,41.1,41.1,20113.0,39.0312,39.0976,38.9932,38.9932,20113.0
2016-08-12 10:30:00,41.1,41.1,41.03,41.08,12674.0,38.9932,38.9932,38.9268,38.9742,12674.0
2016-08-12 11:00:00,41.08,41.1,41.06,41.07,11667.0,38.9742,38.9932,38.9553,38.9647,11667.0
2016-08-12 11:30:00,41.06,41.07,40.97,40.98,12133.0,38.9553,38.9647,38.8699,38.8794,12133.0
2016-08-12 12:00:00,40.98,41.0,40.93,40.98,10966.0,38.8794,38.8983,38.8319,38.8794,10966.0
2016-08-12 12:30:00,40.97,40.99,40.95,40.97,8366.0,38.8699,38.8888,38.8509,38.8699,8366.0
2016-08-12 13:00:00,40.97,40.97,40.9,40.95,8982.0,38.8699,38.8699,38.8035,38.8509,8982.0
2016-08-12 13:30:00,40.95,40.95,40.89,40.93,13800.0,38.8509,38.8509,38.794,38.8319,13800.0
2016-08-12 14:00:00,40.93,41.02,40.92,41.01,20455.0,38.8319,38.9173,38.8224,38.9078,20455.0
2016-08-12 14:30:00,41.01,41.01,40.96,40.98,13863.0,38.9078,38.9078,38.8604,38.8794,13863.0
2016-08-12 15:00:00,40.98,40.98,40.93,40.93,18569.0,38.8794,38.8794,38.8319,38.8319,18569.0
2016-08-12 15:30:00,40.93,41.07,40.93,41.06,176430.0,38.8319,38.9647,38.8319,38.9553,176430.0
2016-08-15 09:30:00,41.12,41.24,41.09,41.21,15423.0,39.0122,39.126,38.9837,39.0976,15423.0
2016-08-15 10:00:00,41.22,41.25,41.2,41.24,11158.0,39.1071,39.1355,39.0881,39.126,11158.0
2016-08-15 10:30:00,41.24,41.24,41.2,41.24,16458.0,39.126,39.126,39.0881,39.126,16458.0
2016-08-15 11:00:00,41.23,41.28,41.22,41.27,20709.0,39.1165,39.164,39.1071,39.1545,20709.0
2016-08-15 11:30:00,41.27,41.29,41.26,41.29,19584.0,39.1545,39.1735,39.145,39.1735,19584.0
2016-08-15 12:00:00,41.28,41.31,41.28,41.28,14020.0,39.164,39.1924,39.164,39.164,14020.0
2016-08-15 12:30:00,41.28,41.28,41.24,41.25,8809.0,39.164,39.164,39.126,39.1355,8809.0
2016-08-15 13:00:00,41.25,41.26,41.23,41.25,9642.0,39.1355,39.145,39.1165,39.1355,9642.0
2016-08-15 13:30:00,41.25,41.31,41.25,41.3,13218.0,39.1355,39.1924,39.1355,39.183,13218.0
2016-08-15 14:00:00,41.31,41.32,41.3,41.32,13675.0,39.1924,39.2019,39.183,39.2019,13675.0
2016-08-15 14:30:00,41.32,41.35,41.31,41.34,17231.0,39.2019,39.2304,39.1924,39.2209,17231.0
2016-08-15 15:00:00,41.34,41.34,41.31,41.34,18052.0,39.2209,39.2209,39.1924,39.2209,18052.0
2016-08-15 15:30:00,41.34,41.35,41.3,41.33,67402.0,39.2209,39.2304,39.183,39.2114,67402.0
2016-08-16 09:30:00,41.13,41.26,41.01,41.13,36677.0,39.0217,39.145,38.9078,39.0217,36677.0
2016-08-16 10:00:00,41.12,41.25,41.12,41.25,13433.0,39.0122,39.1355,39.0122,39.1355,13433.0
2016-08-16 10:30:00,41.25,41.25,41.17,41.17,14499.0,39.1355,39.1355,39.0596,39.0596,14499.0
2016-08-16 11:00:00,41.18,41.26,41.16,41.25,31110.0,39.0691,39.145,39.0501,39.1355,31110.0
2016-08-16 11:30:00,41.26,41.27,41.2,41.24,15109.0,39.145,39.1545,39.0881,39.126,15109.0
2016-08-16 12:00:00,41.24,41.24,41.14,41.15,13011.0,39.126,39.126,39.0312,39.0406,13011.0
2016-08-16 12:30:00,41.15,41.17,41.13,41.13,6715.0,39.0406,39.0596,39.0217,39.0217,6715.0
2016-08-16 13:00:00,41.13,41.15,41.08,41.1,13734.0,39.0217,39.0406,38.9742,38.9932,13734.0
2016-08-16 13:30:00,41.11,41.18,41.1,41.18,12119.0,39.0027,39.0691,38.9932,39.0691,12119.0
2016-08-16 14:00:00,41.19,41.24,41.17,41.23,17197.0,39.0786,39.126,39.0596,39.1165,17197.0
2016-08-16 14:30:00,41.23,41.26,41.2,41.26,20947.0,39.1165,39.145,39.0881,39.145,20947.0
2016-08-16 15:00:00,41.25,41.26,41.22,41.25,22639.0,39.1355,39.145,39.1071,39.1355,22639.0
2016-08-16 15:30:00,41.25,41.26,41.18,41.18,74332.0,39.1355,39.145,39.0691,39.0691,74332.0
2016-08-17 09:30:00,41.28,41.29,41.14,41.22,27491.0,39.164,39.1735,39.0312,39.1071,27491.0
2016-08-17 10:00:00,41.21,41.25,41.18,41.23,42288.0,39.0976,39.1355,39.0691,39.1165,42288.0
2016-08-17 10:30:00,41.23,41.25,41.14,41.14,38720.0,39.1165,39.1355,39.0312,39.0312,38720.0
2016-08-17 11:00:00,41.15,41.17,41.06,41.07,34978.0,39.0406,39.0596,38.9553,38.9647,34978.0
2016-08-17 11:30:00,41.06,41.08,41.05,41.06,12581.0,38.9553,38.9742,38.9458,38.9553,12581.0
2016-08-17 12:00:00,41.07,41.15,41.07,41.15,12259.0,38.9647,39.0406,38.9647,39.0406,12259.0
2016-08-17 12:30:00,41.15,41.25,41.13,41.23,17754.0,39.0406,39.1355,39.0217,39.1165,17754.0
2016-08-17 13:00:00,41.23,41.23,41.19,41.21,15384.0,39.1165,39.1165,39.0786,39.0976,15384.0
2016-08-17 13:30:00,41.22,41.29,41.21,41.27,21381.0,39.1071,39.1735,39.0976,39.1545,21381.0
2016-08-17 14:00:00,41.25,41.34,41.21,41.3,44276.0,39.1355,39.2209,39.0976,39.183,44276.0
2016-08-17 14:30:00,41.3,41.34,41.27,41.33,20108.0,39.183,39.2209,39.1545,39.2114,20108.0
2016-08-17 15:00:00,41.33,41.34,41.27,41.32,27606.0,39.2114,39.2209,39.1545,39.2019,27606.0
2016-08-17 15:30:00,41.32,41.35,41.3,41.34,120338.0,39.2019,39.2304,39.183,39.2209,120338.0
2016-08-18 09:30:00,41.36,41.55,41.28,41.49,43343.0,39.2399,39.4201,39.164,39.3632,43343.0
2016-08-18 10:00:00,41.48,41.51,41.42,41.46,19758.0,39.3537,39.3822,39.2968,39.3348,19758.0
2016-08-18 10:30:00,41.46,41.49,41.4,41.48,25771.0,39.3348,39.3632,39.2778,39.3537,25771.0
2016-08-18 11:00:00,41.48,41.53,41.48,41.52,24326.0,39.3537,39.4012,39.3537,39.3917,24326.0
2016-08-18 11:30:00,41.53,41.56,41.47,41.48,21957.0,39.4012,39.4296,39.3442,39.3537,21957.0
2016-08-18 12:00:00,41.48,41.48,41.43,41.43,26643.0,39.3537,39.3537,39.3063,39.3063,26643.0
2016-08-18 12:30:00,41.42,41.42,41.36,41.41,18435.0,39.2968,39.2968,39.2399,39.2873,18435.0
2016-08-18 13:00:00,41.41,41.42,41.36,41.38,32145.0,39.2873,39.2968,39.2399,39.2589,32145.0
2016-08-18 13:30:00,41.38,41.41,41.36,41.37,19106.0,39.2589,39.2873,39.2399,39.2494,19106.0
2016-08-18 14:00:00,41.37,41.45,41.36,41.45,37531.0,39.2494,39.3253,39.2399,39.3253,37531.0
2016-08-18 14:30:00,41.45,41.46,41.42,41.46,15155.0,39.3253,39.3348,39.2968,39.3348,15155.0
2016-08-18 15:00:00,41.45,41.5,41.45,41.5,22435.0,39.3253,39.3727,39.3253,39.3727,22435.0
2016-08-18 15:30:00,41.49,41.57,41.46,41.57,80923.0,39.3632,39.4391,39.3348,39.4391,80923.0
2016-08-19 09:30:00,41.36,41.54,41.36,41.45,90906.0,39.2399,39.4107,39.2399,39.3253,90906.0
2016-08-19 10:00:00,41.45,41.53,41.43,41.45,44790.0,39.3253,39.4012,39.3063,39.3253,44790.0
2016-08-19 10:30:00,41.45,41.46,41.38,41.45,25265.0,39.3253,39.3348,39.2589,39.3253,25265.0
2016-08-19 11:00:00,41.45,41.46,41.44,41.45,12592.0,39.3253,39.3348,39.3158,39.3253,12592.0
2016-08-19 11:30:00,41.45,41.45,41.39,41.4,35599.0,39.3253,39.3253,39.2683,39.2778,35599.0
2016-08-19 12:00:00,41.41,41.42,41.33,41.36,24034.0,39.2873,39.2968,39.2114,39.2399,24034.0
2016-08-19 12:30:00,41.36,41.37,41.31,41.32,35128.0,39.2399,39.2494,39.1924,39.2019,35128.0
2016-08-19 13:00:00,41.32,41.32,41.27,41.3,36915.0,39.2019,39.2019,39.1545,39.183,36915.0
2016-08-19 13:30:00,41.3,41.32,41.29,41.31,10966.0,39.183,39.2019,39.1735,39.1924,10966.0
2016-08-19 14:00:00,41.31,41.38,41.31,41.37,21919.0,39.1924,39.2589,39.1924,39.2494,21919.0
2016-08-19 14:30:00,41.38,41.47,41.37,41.46,20675.0,39.2589,39.3442,39.2494,39.3348,20675.0
2016-08-19 15:00:00,41.46,41.52,41.45,41.52,30115.0,39.3348,39.3917,39.3253,39.3917,30115.0
2016-08-19 15:30:00,41.52,41.53,41.44,41.45,143366.0,39.3917,39.4012,39.3158,39.3253,143366.0
2016-08-22 09:30:00,41.35,41.35,41.18,41.24,19912.0,39.2304,39.2304,39.0691,39.126,19912.0
2016-08-22 10:00:00,41.25,41.36,41.23,41.35,17540.0,39.1355,39.2399,39.1165,39.2304,17540.0
2016-08-22 10:30:00,41.31,41.31,41.26,41.29,25340.0,39.1924,39.1924,39.145,39.1735,25340.0
2016-08-22 11:00:00,41.29,41.36,41.23,41.23,52853.0,39.1735,39.2399,39.1165,39.1165,52853.0
2016-08-22 11:30:00,41.23,41.28,41.23,41.27,25337.0,39.1165,39.164,39.1165,39.1545,25337.0
2016-08-22 12:00:00,41.26,41.37,41.25,41.34,32062.0,39.145,39.2494,39.1355,39.2209,32062.0
2016-08-22 12:30:00,41.34,41.37,41.3,41.37,15487.0,39.2209,39.2494,39.183,39.2494,15487.0
2016-08-22 13:00:00,41.37,41.4,41.32,41.36,21232.0,39.2494,39.2778,39.2019,39.2399,21232.0
2016-08-22 13:30:00,41.36,41.41,41.34,41.41,36038.0,39.2399,39.2873,39.2209,39.2873,36038.0
2016-08-22 14:00:00,41.42,41.45,41.38,41.39,11096.0,39.2968,39.3253,39.2589,39.2683,11096.0
2016-08-22 14:30:00,41.39,41.4,41.38,41.4,15531.0,39.2683,39.2778,39.2589,39.2778,15531.0
2016-08-22 15:00:00,41.41,41.49,41.41,41.47,37175.0,39.2873,39.3632,39.2873,39.3442,37175.0
2016-08-22 15:30:00,41.47,41.49,41.45,41.48,63060.0,39.3442,39.3632,39.3253,39.3537,63060.0
2016-08-23 09:30:00,41.48,41.55,41.41,41.52,24487.0,39.3537,39.4201,39.2873,39.3917,24487.0
2016-08-23 10:00:00,41.52,41.6,41.5,41.58,24883.0,39.3917,39.4676,39.3727,39.4486,24883.0
2016-08-23 10:30:00,41.57,41.62,41.51,41.59,29007.0,39.4391,39.4865,39.3822,39.4581,29007.0
2016-08-23 11:00:00,41.6,41.6,41.52,41.6,28274.0,39.4676,39.4676,39.3917,39.4676,28274.0
2016-08-23 11:30:00,41.6,41.6,41.54,41.55,20275.0,39.4676,39.4676,39.4107,39.4201,20275.0
2016-08-23 12:00:00,41.54,41.59,41.51,41.55,21729.0,39.4107,39.4581,39.3822,39.4201,21729.0
2016-08-23 12:30:00,41.55,41.57,41.52,41.52,16372.0,39.4201,39.4391,39.3917,39.3917,16372.0
2016-08-23 13:00:00,41.52,41.55,41.51,41.52,22468.0,39.3917,39.4201,39.3822,39.3917,22468.0
2016-08-23 13:30:00,41.52,41.55,41.5,41.55,18063.0,39.3917,39.4201,39.3727,39.4201,18063.0
2016-08-23 14:00:00,41.55,41.58,41.52,41.58,28305.0,39.4201,39.4486,39.3917,39.4486,28305.0
2016-08-23 14:30:00,41.57,41.57,41.46,41.48,19041.0,39.4391,39.4391,39.3348,39.3537,19041.0
2016-08-23 15:00:00,41.48,41.54,41.44,41.51,41490.0,39.3537,39.4107,39.3158,39.3822,41490.0
2016-08-23 15:30:00,41.51,41.51,41.45,41.47,182802.0,39.3822,39.3822,39.3253,39.3442,182802.0
2016-08-24 09:30:00,41.47,41.55,41.39,41.47,17411.0,39.3442,39.4201,39.2683,39.3442,17411.0
2016-08-24 10:00:00,41.46,41.64,41.46,41.61,52849.0,39.3348,39.5055,39.3348,39.4771,52849.0
2016-08-24 10:30:00,41.61,41.67,41.51,41.55,27097.0,39.4771,39.534,39.3822,39.4201,27097.0
2016-08-24 11:00:00,41.55,41.6,41.52,41.59,23835.0,39.4201,39.4676,39.3917,39.4581,23835.0
2016-08-24 11:30:00,41.59,41.59,41.49,41.52,20129.0,39.4581,39.4581,39.3632,39.3917,20129.0
2016-08-24 12:00:00,41.51,41.55,41.49,41.5,16507.0,39.3822,39.4201,39.3632,39.3727,16507.0
2016-08-24 12:30:00,41.5,41.5,41.42,41.44,26872.0,39.3727,39.3727,39.2968,39.3158,26872.0
2016-08-24 13:00:00,41.44,41.46,41.41,41.45,28788.0,39.3158,39.3348,39.2873,39.3253,28788.0
2016-08-24 13:30:00,41.46,41.48,41.44,41.47,16777.0,39.3348,39.3537,39.3158,39.3442,16777.0
2016-08-24 14:00:00,41.47,41.48,41.42,41.43,28633.0,39.3442,39.3537,39.2968,39.3063,28633.0
2016-08-24 14:30:00,41.43,41.5,41.41,41.5,17882.0,39.3063,39.3727,39.2873,39.3727,17882.0
2016-08-24 15:00:00,41.5,41.52,41.47,41.49,25684.0,39.3727,39.3917,39.3442,39.3632,25684.0
2016-08-24 15:30:00,41.48,41.49,41.38,41.48,94289.0,39.3537,39.3632,39.2589,39.3537,94289.0
2016-08-25 09:30:00,41.44,41.44,41.3,41.4,38449.0,39.3158,39.3158,39.183,39.2778,38449.0
2016-08-25 10:00:00,41.41,41.42,41.3,41.38,52238.0,39.2873,39.2968,39.183,39.2589,52238.0
2016-08-25 10:30:00,41.39,41.58,41.38,41.58,23408.0,39.2683,39.4486,39.2589,39.4486,23408.0
2016-08-25 11:00:00,41.58,41.64,41.56,41.57,31244.0,39.4486,39.5055,39.4296,39.4391,31244.0
2016-08-25 11:30:00,41.58,41.58,41.53,41.55,13742.0,39.4486,39.4486,39.4012,39.4201,13742.0
2016-08-25 12:00:00,41.55,41.56,41.5,41.52,20757.0,39.4201,39.4296,39.3727,39.3917,20757.0
2016-08-25 12:30:00,41.54,41.59,41.53,41.59,20272.0,39.4107,39.4581,39.4012,39.4581,20272.0
2016-08-25 13:00:00,41.59,41.62,41.57,41.61,10587.0,39.4581,39.4865,39.4391,39.4771,10587.0
2016-08-25 13:30:00,41.62,41.65,41.56,41.62,21569.0,39.4865,39.515,39.4296,39.4865,21569.0
2016-08-25 14:00:00,41.62,41.68,41.58,41.68,19271.0,39.4865,39.5435,39.4486,39.5435,19271.0
2016-08-25 14:30:00,41.67,41.74,41.67,41.73,34836.0,39.534,39.6004,39.534,39.5909,34836.0
2016-08-25 15:00:00,41.73,41.77,41.7,41.74,49396.0,39.5909,39.6289,39.5624,39.6004,49396.0
2016-08-25 15:30:00,41.74,41.75,41.69,41.74,142743.0,39.6004,39.6099,39.553,39.6004,142743.0
2016-08-26 09:30:00,41.87,41.88,41.76,41.85,42405.0,39.7237,39.7332,39.6194,39.7048,42405.0
2016-08-26 10:00:00,41.82,41.99,41.76,41.9,37998.0,39.6763,39.8376,39.6194,39.7522,37998.0
2016-08-26 10:30:00,41.9,41.92,41.79,41.81,19432.0,39.7522,39.7712,39.6478,39.6668,19432.0
2016-08-26 11:00:00,41.82,41.87,41.78,41.84,25349.0,39.6763,39.7237,39.6383,39.6953,25349.0
2016-08-26 11:30:00,41.84,41.85,41.56,41.56,31054.0,39.6953,39.7048,39.4296,39.4296,31054.0
2016-08-26 12:00:00,41.55,41.58,41.43,41.47,44416.0,39.4201,39.4486,39.3063,39.3442,44416.0
2016-08-26 12:30:00,41.47,41.5,41.44,41.48,30509.0,39.3442,39.3727,39.3158,39.3537,30509.0
2016-08-26 13:00:00,41.48,41.5,41.39,41.41,21884.0,39.3537,39.3727,39.2683,39.2873,21884.0
2016-08-26 13:30:00,41.41,41.42,41.34,41.37,21346.0,39.2873,39.2968,39.2209,39.2494,21346.0
2016-08-26 14:00:00,41.37,41.39,41.28,41.29,25632.0,39.2494,39.2683,39.164,39.1735,25632.0
2016-08-26 14:30:00,41.28,41.34,41.27,41.34,22784.0,39.164,39.2209,39.1545,39.2209,22784.0
2016-08-26 15:00:00,41.34,41.48,41.33,41.47,40548.0,39.2209,39.3537,39.2114,39.3442,40548.0
2016-08-26 15:30:00,41.47,41.51,41.43,41.45,147883.0,39.3442,39.3822,39.3063,39.3253,147883.0
2016-08-29 09:30:00,41.51,41.82,41.51,41.71,45369.0,39.4411,39.7357,39.4411,39.6311,45369.0
2016-08-29 10:00:00,41.71,41.83,41.69,41.76,54284.0,39.6311,39.7452,39.6121,39.6787,54284.0
2016-08-29 10:30:00,41.76,41.83,41.74,41.75,46648.0,39.6787,39.7452,39.6597,39.6692,46648.0
2016-08-29 11:00:00,41.75,41.88,41.74,41.86,65268.0,39.6692,39.7927,39.6597,39.7737,65268.0
2016-08-29 11:30:00,41.86,41.88,41.81,41.87,25965.0,39.7737,39.7927,39.7262,39.7832,25965.0
2016-08-29 12:00:00,41.87,41.88,41.76,41.76,31458.0,39.7832,39.7927,39.6787,39.6787,31458.0
2016-08-29 12:30:00,41.75,41.8,41.72,41.73,26308.0,39.6692,39.7167,39.6406,39.6502,26308.0
2016-08-29 13:00:00,41.73,41.8,41.72,41.8,35208.0,39.6502,39.7167,39.6406,39.7167,35208.0
2016-08-29 13:30:00,41.79,41.83,41.78,41.83,22199.0,39.7072,39.7452,39.6977,39.7452,22199.0
2016-08-29 14:00:00,41.83,41.83,41.72,41.73,30111.0,39.7452,39.7452,39.6406,39.6502,30111.0
2016-08-29 14:30:00,41.74,41.75,41.69,41.72,35831.0,39.6597,39.6692,39.6121,39.6406,35831.0
2016-08-29 15:00:00,41.72,41.76,41.71,41.73,56572.0,39.6406,39.6787,39.6311,39.6502,56572.0
2016-08-29 15:30:00,41.72,41.8,41.72,41.78,115573.0,39.6406,39.7167,39.6406,39.6977,115573.0
2016-08-30 09:30:00,41.9,42.07,41.89,41.96,29971.0,39.8117,39.9732,39.8022,39.8687,29971.0
2016-08-30 10:00:00,41.97,42.04,41.85,41.87,38173.0,39.8782,39.9447,39.7642,39.7832,38173.0
2016-08-30 10:30:00,41.87,41.88,41.74,41.75,35732.0,39.7832,39.7927,39.6597,39.6692,35732.0
2016-08-30 11:00:00,41.74,41.79,41.71,41.78,38308.0,39.6597,39.7072,39.6311,39.6977,38308.0
2016-08-30 11:30:00,41.79,41.8,41.76,41.78,29230.0,39.7072,39.7167,39.6787,39.6977,29230.0
2016-08-30 12:00:00,41.78,41.82,41.77,41.8,24584.0,39.6977,39.7357,39.6882,39.7167,24584.0
2016-08-30 12:30:00,41.8,41.82,41.71,41.71,51178.0,39.7167,39.7357,39.6311,39.6311,51178.0
2016-08-30 13:00:00,41.71,41.77,41.7,41.7,36096.0,39.6311,39.6882,39.6216,39.6216,36096.0
2016-08-30 13:30:00,41.7,41.72,41.65,41.65,33842.0,39.6216,39.6406,39.5741,39.5741,33842.0
2016-08-30 14:00:00,41.65,41.65,41.59,41.61,44554.0,39.5741,39.5741,39.5171,39.5361,44554.0
2016-08-30 14:30:00,41.61,41.63,41.59,41.61,46320.0,39.5361,39.5551,39.5171,39.5361,46320.0
2016-08-30 15:00:00,41.62,41.71,41.6,41.67,91896.0,39.5456,39.6311,39.5266,39.5931,91896.0
2016-08-30 15:30:00,41.68,41.81,41.67,41.8,121196.0,39.6026,39.7262,39.5931,39.7167,121196.0
2016-08-31 09:30:00,41.82,42.06,41.79,41.89,33471.0,39.7357,39.9637,39.7072,39.8022,33471.0
2016-08-31 10:00:00,41.89,41.93,41.82,41.84,44488.0,39.8022,39.8402,39.7357,39.7547,44488.0
2016-08-31 10:30:00,41.83,41.84,41.65,41.69,70666.0,39.7452,39.7547,39.5741,39.6121,70666.0
2016-08-31 11:00:00,41.68,41.7,41.64,41.69,41705.0,39.6026,39.6216,39.5646,39.6121,41705.0
2016-08-31 11:30:00,41.7,41.7,41.61,41.62,33238.0,39.6216,39.6216,39.5361,39.5456,33238.0
2016-08-31 12:00:00,41.61,41.61,41.48,41.51,41678.0,39.5361,39.5361,39.4126,39.4411,41678.0
2016-08-31 12:30:00,41.5,41.56,41.45,41.53,33759.0,39.4316,39.4886,39.3841,39.4601,33759.0
2016-08-31 13:00:00,41.53,41.55,41.47,41.55,20732.0,39.4601,39.4791,39.4031,39.4791,20732.0
2016-08-31 13:30:00,41.56,41.61,41.53,41.59,26268.0,39.4886,39.5361,39.4601,39.5171,26268.0
2016-08-31 14:00:00,41.59,41.68,41.58,41.66,37446.0,39.5171,39.6026,39.5076,39.5836,37446.0
2016-08-31 14:30:00,41.66,41.73,41.65,41.73,38957.0,39.5836,39.6502,39.5741,39.6502,38957.0
2016-08-31 15:00:00,41.73,41.83,41.72,41.73,114468.0,39.6502,39.7452,39.6406,39.6502,114468.0
2016-08-31 15:30:00,41.74,41.89,41.73,41.85,269395.0,39.6597,39.8022,39.6502,39.7642,269395.0
2016-09-01 09:30:00,41.93,41.94,41.68,41.69,35281.0,39.8402,39.8497,39.6026,39.6121,35281.0
2016-09-01 10:00:00,41.66,41.68,41.37,41.37,60495.0,39.5836,39.6026,39.3081,39.3081,60495.0
2016-09-01 10:30:00,41.37,41.37,41.19,41.19,50473.0,39.3081,39.3081,39.1371,39.1371,50473.0
2016-09-01 11:00:00,41.18,41.22,41.11,41.2,35481.0,39.1276,39.1656,39.0611,39.1466,35481.0
2016-09-01 11:30:00,41.19,41.22,41.09,41.15,18510.0,39.1371,39.1656,39.042,39.0991,18510.0
2016-09-01 12:00:00,41.15,41.3,41.13,41.3,23704.0,39.0991,39.2416,39.0801,39.2416,23704.0
2016-09-01 12:30:00,41.3,41.34,41.24,41.24,21839.0,39.2416,39.2796,39.1846,39.1846,21839.0
2016-09-01 13:00:00,41.25,41.31,41.24,41.31,15853.0,39.1941,39.2511,39.1846,39.2511,15853.0
2016-09-01 13:30:00,41.31,41.34,41.28,41.28,37571.0,39.2511,39.2796,39.2226,39.2226,37571.0
2016-09-01 14:00:00,41.27,41.27,41.16,41.24,38194.0,39.2131,39.2131,39.1086,39.1846,38194.0
2016-09-01 14:30:00,41.24,41.34,41.24,41.29,62203.0,39.1846,39.2796,39.1846,39.2321,62203.0
2016-09-01 15:00:00,41.29,41.3,41.22,41.22,50652.0,39.2321,39.2416,39.1656,39.1656,50652.0
2016-09-01 15:30:00,41.22,41.31,41.21,41.28,118446.0,39.1656,39.2511,39.1561,39.2226,118446.0
2016-09-02 09:30:00,41.45,41.68,41.38,41.64,40323.0,39.3841,39.6026,39.3176,39.5646,40323.0
2016-09-02 10:00:00,41.65,41.69,41.56,41.57,37960.0,39.5741,39.6121,39.4886,39.4981,37960.0
2016-09-02 10:30:00,41.58,41.6,41.49,41.5,30763.0,39.5076,39.5266,39.4221,39.4316,30763.0
2016-09-02 11:00:00,41.5,41.58,41.5,41.53,49505.0,39.4316,39.5076,39.4316,39.4601,49505.0
2016-09-02 11:30:00,41.52,41.55,41.5,41.54,22211.0,39.4506,39.4791,39.4316,39.4696,22211.0
2016-09-02 12:00:00,41.54,41.56,41.46,41.47,36642.0,39.4696,39.4886,39.3936,39.4031,36642.0
2016-09-02 12:30:00,41.47,41.51,41.46,41.48,22792.0,39.4031,39.4411,39.3936,39.4126,22792.0
2016-09-02 13:00:00,41.48,41.53,41.46,41.51,37268.0,39.4126,39.4601,39.3936,39.4411,37268.0
2016-09-02 13:30:00,41.51,41.51,41.42,41.44,50137.0,39.4411,39.4411,39.3556,39.3746,50137.0
2016-09-02 14:00:00,41.45,41.51,41.42,41.48,74102.0,39.3841,39.4411,39.3556,39.4126,74102.0
2016-09-02 14:30:00,41.48,41.61,41.48,41.6,26624.0,39.4126,39.5361,39.4126,39.5266,26624.0
2016-09-02 15:00:00,41.61,41.63,41.57,41.62,30573.0,39.5361,39.5551,39.4981,39.5456,30573.0
2016-09-02 15:30:00,41.62,41.65,41.58,41.64,97348.0,39.5456,39.5741,39.5076,39.5646,97348.0
2016-09-06 09:30:00,41.69,41.89,41.5,41.62,53148.0,39.6121,39.8022,39.4316,39.5456,53148.0
2016-09-06 10:00:00,41.62,41.62,41.29,41.31,64669.0,39.5456,39.5456,39.2321,39.2511,64669.0
2016-09-06 10:30:00,41.32,41.38,41.31,41.35,30236.0,39.2606,39.3176,39.2511,39.2891,30236.0
2016-09-06 11:00:00,41.35,41.39,41.26,41.36,42816.0,39.2891,39.3271,39.2036,39.2986,42816.0
2016-09-06 11:30:00,41.36,41.39,41.33,41.38,19969.0,39.2986,39.3271,39.2701,39.3176,19969.0
2016-09-06 12:00:00,41.39,41.45,41.38,41.43,19879.0,39.3271,39.3841,39.3176,39.3651,19879.0
2016-09-06 12:30:00,41.42,41.52,41.42,41.5,22867.0,39.3556,39.4506,39.3556,39.4316,22867.0
2016-09-06 13:00:00,41.49,41.5,41.42,41.47,21446.0,39.4221,39.4316,39.3556,39.4031,21446.0
2016-09-06 13:30:00,41.47,41.49,41.42,41.45,26131.0,39.4031,39.4221,39.3556,39.3841,26131.0
2016-09-06 14:00:00,41.45,41.47,41.41,41.47,18835.0,39.3841,39.4031,39.3461,39.4031,18835.0
2016-09-06 14:30:00,41.46,41.51,41.43,41.43,48744.0,39.3936,39.4411,39.3651,39.3651,48744.0
2016-09-06 15:00:00,41.43,41.46,41.4,41.44,37320.0,39.3651,39.3936,39.3366,39.3746,37320.0
2016-09-06 15:30:00,41.44,41.54,41.42,41.54,110161.0,39.3746,39.4696,39.3556,39.4696,110161.0
2016-09-07 09:30:00,41.41,41.54,41.31,41.5,40561.0,39.3461,39.4696,39.2511,39.4316,40561.0
2016-09-07 10:00:00,41.49,41.56,41.47,41.5,31322.0,39.4221,39.4886,39.4031,39.4316,31322.0
2016-09-07 10:30:00,41.51,41.52,41.37,41.46,29802.0,39.4411,39.4506,39.3081,39.3936,29802.0
2016-09-07 11:00:00,41.45,41.5,41.33,41.36,46949.0,39.3841,39.4316,39.2701,39.2986,46949.0
2016-09-07 11:30:00,41.35,41.47,41.34,41.47,36510.0,39.2891,39.4031,39.2796,39.4031,36510.0
2016-09-07 12:00:00,41.47,41.52,41.38,41.43,31730.0,39.4031,39.4506,39.3176,39.3651,31730.0
2016-09-07 12:30:00,41.43,41.47,41.38,41.39,35333.0,39.3651,39.4031,39.3176,39.3271,35333.0
2016-09-07 13:00:00,41.39,41.47,41.39,41.46,35339.0,39.3271,39.4031,39.3271,39.3936,35339.0
2016-09-07 13:30:00,41.46,41.48,41.4,41.41,42572.0,39.3936,39.4126,39.3366,39.3461,42572.0
2016-09-07 14:00:00,41.41,41.46,41.4,41.45,34534.0,39.3461,39.3936,39.3366,39.3841,34534.0
2016-09-07 14:30:00,41.46,41.51,41.42,41.47,36600.0,39.3936,39.4411,39.3556,39.4031,36600.0
2016-09-07 15:00:00,41.47,41.5,41.45,41.46,51031.0,39.4031,39.4316,39.3841,39.3936,51031.0
2016-09-07 15:30:00,41.45,41.5,41.44,41.5,175481.0,39.3841,39.4316,39.3746,39.4316,175481.0
2016-09-08 09:30:00,41.46,41.67,41.44,41.59,50289.0,39.3936,39.5931,39.3746,39.5171,50289.0
2016-09-08 10:00:00,41.58,41.74,41.57,41.72,46495.0,39.5076,39.6597,39.4981,39.6406,46495.0
2016-09-08 10:30:00,41.72,41.82,41.72,41.79,46540.0,39.6406,39.7357,39.6406,39.7072,46540.0
2016-09-08 11:00:00,41.79,41.95,41.79,41.91,38037.0,39.7072,39.8592,39.7072,39.8212,38037.0
2016-09-08 11:30:00,41.92,41.93,41.84,41.87,29433.0,39.8307,39.8402,39.7547,39.7832,29433.0
2016-09-08 12:00:00,41.87,41.89,41.79,41.8,22981.0,39.7832,39.8022,39.7072,39.7167,22981.0
2016-09-08 12:30:00,41.81,41.9,41.78,41.9,25846.0,39.7262,39.8117,39.6977,39.8117,25846.0
2016-09-08 13:00:00,41.9,41.92,41.84,41.92,28971.0,39.8117,39.8307,39.7547,39.8307,28971.0
2016-09-08 13:30:00,41.92,41.94,41.86,41.92,35182.0,39.8307,39.8497,39.7737,39.8307,35182.0
2016-09-08 14:00:00,41.93,41.93,41.82,41.86,56177.0,39.8402,39.8402,39.7357,39.7737,56177.0
2016-09-08 14:30:00,41.85,41.89,41.84,41.89,35391.0,39.7642,39.8022,39.7547,39.8022,35391.0
2016-09-08 15:00:00,41.89,41.89,41.81,41.82,52280.0,39.8022,39.8022,39.7262,39.7357,52280.0
2016-09-08 15:30:00,41.82,41.85,41.77,41.78,159216.0,39.7357,39.7642,39.6882,39.6977,159216.0
2016-09-09 09:30:00,41.6,41.84,41.57,41.67,76928.0,39.5266,39.7547,39.4981,39.5931,76928.0
2016-09-09 10:00:00,41.67,41.75,41.58,41.68,65706.0,39.5931,39.6692,39.5076,39.6026,65706.0
2016-09-09 10:30:00,41.67,41.75,41.52,41.74,52207.0,39.5931,39.6692,39.4506,39.6597,52207.0
2016-09-09 11:00:00,41.75,41.79,41.67,41.71,35870.0,39.6692,39.7072,39.5931,39.6311,35870.0
2016-09-09 11:30:00,41.71,41.71,41.57,41.61,27326.0,39.6311,39.6311,39.4981,39.5361,27326.0
2016-09-09 12:00:00,41.61,41.67,41.58,41.66,32201.0,39.5361,39.5931,39.5076,39.5836,32201.0
2016-09-09 12:30:00,41.65,41.65,41.54,41.62,25966.0,39.5741,39.5741,39.4696,39.5456,25966.0
2016-09-09 13:00:00,41.62,41.62,41.5,41.57,23514.0,39.5456,39.5456,39.4316,39.4981,23514.0
2016-09-09 13:30:00,41.57,41.58,41.47,41.53,25670.0,39.4981,39.5076,39.4031,39.4601,25670.0
2016-09-09 14:00:00,41.53,41.53,41.38,41.5,57913.0,39.4601,39.4601,39.3176,39.4316,57913.0
2016-09-09 14:30:00,41.51,41.56,41.4,41.48,51386.0,39.4411,39.4886,39.3366,39.4126,51386.0
2016-09-09 15:00:00,41.49,41.51,41.39,41.44,66901.0,39.4221,39.4411,39.3271,39.3746,66901.0
2016-09-09 15:30:00,41.45,41.45,41.21,41.21,193142.0,39.3841,39.3841,39.1561,39.1561,193142.0
2016-09-12 09:30:00,40.91,41.11,40.82,40.95,93922.0,38.871,39.0611,38.7855,38.909,93922.0
2016-09-12 10:00:00,40.98,41.19,40.95,41.16,72223.0,38.9375,39.1371,38.909,39.1086,72223.0
2016-09-12 10:30:00,41.18,41.28,41.09,41.18,87117.0,39.1276,39.2226,39.042,39.1276,87117.0
2016-09-12 11:00:00,41.18,41.25,41.11,41.21,46428.0,39.1276,39.1941,39.0611,39.1561,46428.0
2016-09-12 11:30:00,41.2,41.32,41.15,41.28,34709.0,39.1466,39.2606,39.0991,39.2226,34709.0
2016-09-12 12:00:00,41.28,41.33,41.24,41.31,30315.0,39.2226,39.2701,39.1846,39.2511,30315.0
2016-09-12 12:30:00,41.34,41.47,41.33,41.46,30153.0,39.2796,39.4031,39.2701,39.3936,30153.0
2016-09-12 13:00:00,41.46,41.6,41.28,41.28,75680.0,39.3936,39.5266,39.2226,39.2226,75680.0
2016-09-12 13:30:00,41.3,41.54,41.25,41.5,55441.0,39.2416,39.4696,39.1941,39.4316,55441.0
2016-09-12 14:00:00,41.51,41.68,41.5,41.57,56764.0,39.4411,39.6026,39.4316,39.4981,56764.0
2016-09-12 14:30:00,41.58,41.74,41.55,41.7,57809.0,39.5076,39.6597,39.4791,39.6216,57809.0
2016-09-12 15:00:00,41.7,41.81,41.7,41.8,77675.0,39.6216,39.7262,39.6216,39.7167,77675.0
2016-09-12 15:30:00,41.8,41.86,41.72,41.76,245583.0,39.7167,39.7737,39.6406,39.6787,245583.0
2016-09-13 09:30:00,41.28,41.49,41.19,41.32,103426.0,39.2226,39.4221,39.1371,39.2606,103426.0
2016-09-13 10:00:00,41.32,41.35,41.18,41.24,96307.0,39.2606,39.2891,39.1276,39.1846,96307.0
2016-09-13 10:30:00,41.24,41.27,41.08,41.12,65767.0,39.1846,39.2131,39.0325,39.0706,65767.0
2016-09-13 11:00:00,41.12,41.12,40.98,41.05,56878.0,39.0706,39.0706,38.9375,39.004,56878.0
2016-09-13 11:30:00,41.05,41.13,40.98,41.1,55827.0,39.004,39.0801,38.9375,39.0516,55827.0
2016-09-13 12:00:00,41.11,41.21,41.08,41.11,45598.0,39.0611,39.1561,39.0325,39.0611,45598.0
2016-09-13 12:30:00,41.11,41.16,41.06,41.09,36336.0,39.0611,39.1086,39.0135,39.042,36336.0
2016-09-13 13:00:00,41.1,41.39,41.08,41.36,67962.0,39.0516,39.3271,39.0325,39.2986,67962.0
2016-09-13 13:30:00,41.37,41.45,41.13,41.16,97993.0,39.3081,39.3841,39.0801,39.1086,97993.0
2016-09-13 14:00:00,41.16,41.23,41.11,41.19,61345.0,39.1086,39.1751,39.0611,39.1371,61345.0
2016-09-13 14:30:00,41.18,41.33,41.15,41.19,59482.0,39.1276,39.2701,39.0991,39.1371,59482.0
2016-09-13 15:00:00,41.19,41.33,41.15,41.31,78485.0,39.1371,39.2701,39.0991,39.2511,78485.0
2016-09-13 15:30:00,41.31,41.38,41.18,41.2,238819.0,39.2511,39.3176,39.1276,39.1466,238819.0
2016-09-14 09:30:00,41.24,41.34,40.99,41.08,62650.0,39.1846,39.2796,38.947,39.0325,62650.0
2016-09-14 10:00:00,41.09,41.17,41.03,41.14,51771.0,39.042,39.1181,38.985,39.0896,51771.0
2016-09-14 10:30:00,41.14,41.2,40.96,40.98,65192.0,39.0896,39.1466,38.9185,38.9375,65192.0
2016-09-14 11:00:00,40.98,41.05,40.88,41.0,48344.0,38.9375,39.004,38.8425,38.9565,48344.0
2016-09-14 11:30:00,40.99,41.02,40.89,41.0,36887.0,38.947,38.9755,38.852,38.9565,36887.0
2016-09-14 12:00:00,41.01,41.05,40.98,41.02,26595.0,38.966,39.004,38.9375,38.9755,26595.0
2016-09-14 12:30:00,41.02,41.06,40.9,40.95,23741.0,38.9755,39.0135,38.8615,38.909,23741.0
2016-09-14 13:00:00,40.94,41.03,40.93,41.01,31260.0,38.8995,38.985,38.89,38.966,31260.0
2016-09-14 13:30:00,41.0,41.04,40.88,40.89,29677.0,38.9565,38.9945,38.8425,38.852,29677.0
2016-09-14 14:00:00,40.89,40.91,40.75,40.81,33227.0,38.852,38.871,38.719,38.776,33227.0
2016-09-14 14:30:00,40.81,40.85,40.76,40.81,40343.0,38.776,38.814,38.7285,38.776,40343.0
2016-09-14 15:00:00,40.8,40.81,40.59,40.6,64846.0,38.7665,38.776,38.567,38.5765,64846.0
2016-09-14 15:30:00,40.61,40.73,40.61,40.71,179017.0,38.586,38.7,38.586,38.681,179017.0
2016-09-15 09:30:00,40.71,40.87,40.58,40.79,73317.0,38.681,38.833,38.5575,38.757,73317.0
2016-09-15 10:00:00,40.76,40.89,40.71,40.74,62503.0,38.7285,38.852,38.681,38.7095,62503.0
2016-09-15 10:30:00,40.75,40.83,40.7,40.83,65998.0,38.719,38.795,38.6715,38.795,65998.0
2016-09-15 11:00:00,40.84,40.87,40.72,40.85,67456.0,38.8045,38.833,38.6905,38.814,67456.0
2016-09-15 11:30:00,40.86,40.88,40.75,40.77,54963.0,38.8235,38.8425,38.719,38.738,54963.0
2016-09-15 12:00:00,40.78,40.82,40.73,40.76,35747.0,38.7475,38.7855,38.7,38.7285,35747.0
2016-09-15 12:30:00,40.76,40.76,40.65,40.7,30762.0,38.7285,38.7285,38.624,38.6715,30762.0
2016-09-15 13:00:00,40.71,40.81,40.71,40.76,41476.0,38.681,38.776,38.681,38.7285,41476.0
2016-09-15 13:30:00,40.76,40.92,40.76,40.91,35956.0,38.7285,38.8805,38.7285,38.871,35956.0
2016-09-15 14:00:00,40.92,40.96,40.85,40.93,41379.0,38.8805,38.9185,38.814,38.89,41379.0
2016-09-15 14:30:00,40.93,40.96,40.87,40.9,31564.0,38.89,38.9185,38.833,38.8615,31564.0
2016-09-15 15:00:00,40.91,40.94,40.84,40.89,56790.0,38.871,38.8995,38.8045,38.852,56790.0
2016-09-15 15:30:00,40.9,40.98,40.88,40.94,134115.0,38.8615,38.9375,38.8425,38.8995,134115.0
2016-09-16 09:30:00,40.67,40.68,40.3,40.53,274702.0,38.643,38.6525,38.2914,38.51,274702.0
2016-09-16 10:00:00,40.5,40.52,40.31,40.35,54417.0,38.4815,38.5005,38.3009,38.3389,54417.0
2016-09-16 10:30:00,40.34,40.44,40.32,40.39,30554.0,38.3294,38.4244,38.3104,38.3769,30554.0
2016-09-16 11:00:00,40.39,40.43,40.35,40.36,37501.0,38.3769,38.4149,38.3389,38.3484,37501.0
2016-09-16 11:30:00,40.37,40.51,40.32,40.51,36790.0,38.3579,38.491,38.3104,38.491,36790.0
2016-09-16 12:00:00,40.5,40.55,40.47,40.48,25948.0,38.4815,38.529,38.4529,38.4625,25948.0
2016-09-16 12:30:00,40.49,40.5,40.41,40.41,22158.0,38.472,38.4815,38.3959,38.3959,22158.0
2016-09-16 13:00:00,40.4,40.43,40.36,40.39,28059.0,38.3864,38.4149,38.3484,38.3769,28059.0
2016-09-16 13:30:00,40.39,40.4,40.3,40.33,30113.0,38.3769,38.3864,38.2914,38.3199,30113.0
2016-09-16 14:00:00,40.33,40.45,40.31,40.35,61558.0,38.3199,38.4339,38.3009,38.3389,61558.0
2016-09-16 14:30:00,40.36,40.39,40.24,40.25,77747.0,38.3484,38.3769,38.2344,38.2439,77747.0
2016-09-16 15:00:00,40.24,40.3,40.24,40.24,92477.0,38.2344,38.2914,38.2344,38.2344,92477.0
2016-09-16 15:30:00,40.25,40.34,40.17,40.18,346117.0,38.2439,38.3294,38.1679,38.1774,346117.0
2016-09-19 09:30:00,40.41,40.64,40.29,40.55,54479.0,38.3959,38.6145,38.2819,38.529,54479.0
2016-09-19 10:00:00,40.56,40.64,40.55,40.59,42696.0,38.5385,38.6145,38.529,38.567,42696.0
2016-09-19 10:30:00,40.6,40.6,40.54,40.56,24240.0,38.5765,38.5765,38.5195,38.5385,24240.0
2016-09-19 11:00:00,40.56,40.59,40.42,40.43,49950.0,38.5385,38.567,38.4054,38.4149,49950.0
2016-09-19 11:30:00,40.44,40.52,40.37,40.51,74197.0,38.4244,38.5005,38.3579,38.491,74197.0
2016-09-19 12:00:00,40.5,40.54,40.37,40.39,31310.0,38.4815,38.5195,38.3579,38.3769,31310.0
2016-09-19 12:30:00,40.39,40.4,40.3,40.31,32024.0,38.3769,38.3864,38.2914,38.3009,32024.0
2016-09-19 13:00:00,40.31,40.33,40.28,40.33,26163.0,38.3009,38.3199,38.2724,38.3199,26163.0
2016-09-19 13:30:00,40.32,40.32,40.21,40.31,27393.0,38.3104,38.3104,38.2059,38.3009,27393.0
2016-09-19 14:00:00,40.3,40.36,40.3,40.33,23104.0,38.2914,38.3484,38.2914,38.3199,23104.0
2016-09-19 14:30:00,40.34,40.38,40.34,40.35,24126.0,38.3294,38.3674,38.3294,38.3389,24126.0
2016-09-19 15:00:00,40.36,40.38,40.27,40.31,63148.0,38.3484,38.3674,38.2629,38.3009,63148.0
2016-09-19 15:30:00,40.3,40.41,40.26,40.36,212292.0,38.2914,38.3959,38.2534,38.3484,212292.0
2016-09-20 09:30:00,40.62,40.62,40.28,40.48,45271.0,38.5955,38.5955,38.2724,38.4625,45271.0
2016-09-20 10:00:00,40.48,40.56,40.44,40.44,22237.0,38.4625,38.5385,38.4244,38.4244,22237.0
2016-09-20 10:30:00,40.43,40.45,40.36,40.36,26224.0,38.4149,38.4339,38.3484,38.3484,26224.0
2016-09-20 11:00:00,40.35,40.46,40.35,40.42,21686.0,38.3389,38.4434,38.3389,38.4054,21686.0
2016-09-20 11:30:00,40.43,40.43,40.35,40.35,16437.0,38.4149,38.4149,38.3389,38.3389,16437.0
2016-09-20 12:00:00,40.35,40.43,40.3,40.42,20582.0,38.3389,38.4149,38.2914,38.4054,20582.0
2016-09-20 12:30:00,40.42,40.43,40.31,40.32,15060.0,38.4054,38.4149,38.3009,38.3104,15060.0
2016-09-20 13:00:00,40.33,40.37,40.31,40.37,13382.0,38.3199,38.3579,38.3009,38.3579,13382.0
2016-09-20 13:30:00,40.37,40.46,40.37,40.43,20426.0,38.3579,38.4434,38.3579,38.4149,20426.0
2016-09-20 14:00:00,40.43,40.45,40.36,40.38,28313.0,38.4149,38.4339,38.3484,38.3674,28313.0
2016-09-20 14:30:00,40.38,40.43,40.36,40.38,22364.0,38.3674,38.4149,38.3484,38.3674,22364.0
2016-09-20 15:00:00,40.38,40.44,40.38,40.42,23073.0,38.3674,38.4244,38.3674,38.4054,23073.0
2016-09-20 15:30:00,40.41,40.44,40.3,40.3,175032.0,38.3959,38.4244,38.2914,38.2914,175032.0
2016-09-21 09:30:00,40.53,40.62,40.43,40.48,74030.0,38.51,38.5955,38.4149,38.4625,74030.0
2016-09-21 10:00:00,40.48,40.58,40.45,40.52,35924.0,38.4625,38.5575,38.4339,38.5005,35924.0
2016-09-21 10:30:00,40.52,40.61,40.47,40.57,67489.0,38.5005,38.586,38.4529,38.548,67489.0
2016-09-21 11:00:00,40.57,40.64,40.55,40.64,24406.0,38.548,38.6145,38.529,38.6145,24406.0
2016-09-21 11:30:00,40.64,40.64,40.56,40.62,25614.0,38.6145,38.6145,38.5385,38.5955,25614.0
2016-09-21 12:00:00,40.61,40.63,40.5,40.52,32528.0,38.586,38.605,38.4815,38.5005,32528.0
2016-09-21 12:30:00,40.52,40.59,40.5,40.58,27114.0,38.5005,38.567,38.4815,38.5575,27114.0
2016-09-21 13:00:00,40.59,40.6,40.51,40.51,26851.0,38.567,38.5765,38.491,38.491,26851.0
2016-09-21 13:30:00,40.52,40.61,40.5,40.54,35514.0,38.5005,38.586,38.4815,38.5195,35514.0
2016-09-21 14:00:00,40.54,40.67,40.41,40.44,86069.0,38.5195,38.643,38.3959,38.4244,86069.0
2016-09-21 14:30:00,40.44,40.68,40.44,40.65,88173.0,38.4244,38.6525,38.4244,38.624,88173.0
2016-09-21 15:00:00,40.65,40.81,40.61,40.79,73647.0,38.624,38.776,38.586,38.757,73647.0
2016-09-21 15:30:00,40.79,40.92,40.78,40.86,185024.0,38.757,38.8805,38.7475,38.8235,185024.0
2016-09-22 09:30:00,41.15,41.19,41.05,41.16,73629.0,39.0991,39.1371,39.004,39.1086,73629.0
2016-09-22 10:00:00,41.15,41.15,40.89,40.89,56525.0,39.0991,39.0991,38.852,38.852,56525.0
2016-09-22 10:30:00,40.9,40.98,40.87,40.87,41660.0,38.8615,38.9375,38.833,38.833,41660.0
2016-09-22 11:00:00,40.88,40.91,40.75,40.9,65682.0,38.8425,38.871,38.719,38.8615,65682.0
2016-09-22 11:30:00,40.91,40.93,40.81,40.82,34137.0,38.871,38.89,38.776,38.7855,34137.0
2016-09-22 12:00:00,40.83,41.02,40.82,41.01,142779.0,38.795,38.9755,38.7855,38.966,142779.0
2016-09-22 12:30:00,41.01,41.06,40.97,41.04,40181.0,38.966,39.0135,38.928,38.9945,40181.0
2016-09-22 13:00:00,41.03,41.13,41.02,41.11,34778.0,38.985,39.0801,38.9755,39.0611,34778.0
2016-09-22 13:30:00,41.11,41.19,41.1,41.16,50296.0,39.0611,39.1371,39.0516,39.1086,50296.0
2016-09-22 14:00:00,41.15,41.21,41.05,41.18,119122.0,39.0991,39.1561,39.004,39.1276,119122.0
2016-09-22 14:30:00,41.18,41.26,41.13,41.25,82669.0,39.1276,39.2036,39.0801,39.1941,82669.0
2016-09-22 15:00:00,41.24,41.26,41.11,41.12,84054.0,39.1846,39.2036,39.0611,39.0706,84054.0
2016-09-22 15:30:00,41.12,41.24,41.12,41.15,191190.0,39.0706,39.1846,39.0706,39.0991,191190.0
2016-09-23 09:30:00,40.93,41.03,40.86,40.92,151146.0,38.89,38.985,38.8235,38.8805,151146.0
2016-09-23 10:00:00,40.91,40.92,40.75,40.76,98663.0,38.871,38.8805,38.719,38.7285,98663.0
2016-09-23 10:30:00,40.76,40.78,40.59,40.59,129180.0,38.7285,38.7475,38.567,38.567,129180.0
2016-09-23 11:00:00,40.58,40.6,40.49,40.54,118813.0,38.5575,38.5765,38.472,38.5195,118813.0
2016-09-23 11:30:00,40.55,40.59,40.4,40.41,59053.0,38.529,38.567,38.3864,38.3959,59053.0
2016-09-23 12:00:00,40.41,40.42,40.26,40.33,82123.0,38.3959,38.4054,38.2534,38.3199,82123.0
2016-09-23 12:30:00,40.34,40.35,40.23,40.26,46900.0,38.3294,38.3389,38.2249,38.2534,46900.0
2016-09-23 13:00:00,40.27,40.28,40.22,40.26,51364.0,38.2629,38.2724,38.2154,38.2534,51364.0
2016-09-23 13:30:00,40.26,40.26,40.19,40.21,44045.0,38.2534,38.2534,38.1869,38.2059,44045.0
2016-09-23 14:00:00,40.2,40.28,40.17,40.24,66109.0,38.1964,38.2724,38.1679,38.2344,66109.0
2016-09-23 14:30:00,40.24,40.29,40.19,40.28,47150.0,38.2344,38.2819,38.1869,38.2724,47150.0
2016-09-23 15:00:00,40.27,40.29,40.2,40.25,75474.0,38.2629,38.2819,38.1964,38.2439,75474.0
2016-09-23 15:30:00,40.25,40.31,40.12,40.13,290193.0,38.2439,38.3009,38.1204,38.1299,290193.0
2016-09-26 09:30:00,39.9,40.09,39.79,40.07,85684.0,37.9114,38.0919,37.8068,38.0729,85684.0
2016-09-26 10:00:00,40.06,40.12,40.0,40.03,53442.0,38.0634,38.1204,38.0064,38.0349,53442.0
2016-09-26 10:30:00,40.02,40.07,39.99,40.01,59677.0,38.0254,38.0729,37.9969,38.0159,59677.0
2016-09-26 11:00:00,40.01,40.06,40.0,40.0,127232.0,38.0159,38.0634,38.0064,38.0064,127232.0
2016-09-26 11:30:00,40.0,40.05,39.94,40.0,88602.0,38.0064,38.0539,37.9494,38.0064,88602.0
2016-09-26 12:00:00,40.0,40.02,39.96,40.01,48786.0,38.0064,38.0254,37.9684,38.0159,48786.0
2016-09-26 12:30:00,40.0,40.01,39.89,39.95,66299.0,38.0064,38.0159,37.9019,37.9589,66299.0
2016-09-26 13:00:00,39.95,39.97,39.84,39.85,40551.0,37.9589,37.9779,37.8543,37.8639,40551.0
2016-09-26 13:30:00,39.85,39.94,39.85,39.94,50072.0,37.8639,37.9494,37.8639,37.9494,50072.0
2016-09-26 14:00:00,39.93,39.97,39.9,39.92,99085.0,37.9399,37.9779,37.9114,37.9304,99085.0
2016-09-26 14:30:00,39.91,39.95,39.84,39.91,59678.0,37.9209,37.9589,37.8543,37.9209,59678.0
2016-09-26 15:00:00,39.91,39.97,39.88,39.91,98990.0,37.9209,37.9779,37.8924,37.9209,98990.0
2016-09-26 15:30:00,39.91,39.95,39.83,39.89,354195.0,37.9209,37.9589,37.8448,37.9019,354195.0
2016-09-27 09:30:00,39.78,40.12,39.71,40.07,81850.0,37.7973,38.1204,37.7308,38.0729,81850.0
2016-09-27 10:00:00,40.08,40.21,40.08,40.13,34920.0,38.0824,38.2059,38.0824,38.1299,34920.0
2016-09-27 10:30:00,40.13,40.14,40.01,40.03,21352.0,38.1299,38.1394,38.0159,38.0349,21352.0
2016-09-27 11:00:00,40.04,40.23,40.04,40.22,26827.0,38.0444,38.2249,38.0444,38.2154,26827.0
2016-09-27 11:30:00,40.21,40.25,40.15,40.17,35983.0,38.2059,38.2439,38.1489,38.1679,35983.0
2016-09-27 12:00:00,40.16,40.25,40.1,40.23,24091.0,38.1584,38.2439,38.1014,38.2249,24091.0
2016-09-27 12:30:00,40.24,40.27,40.2,40.27,22110.0,38.2344,38.2629,38.1964,38.2629,22110.0
2016-09-27 13:00:00,40.27,40.3,40.21,40.22,32104.0,38.2629,38.2914,38.2059,38.2154,32104.0
2016-09-27 13:30:00,40.22,40.25,40.19,40.19,20086.0,38.2154,38.2439,38.1869,38.1869,20086.0
2016-09-27 14:00:00,40.19,40.24,40.19,40.2,27197.0,38.1869,38.2344,38.1869,38.1964,27197.0
2016-09-27 14:30:00,40.2,40.25,40.16,40.25,42341.0,38.1964,38.2439,38.1584,38.2439,42341.0
2016-09-27 15:00:00,40.25,40.33,40.24,40.3,97123.0,38.2439,38.3199,38.2344,38.2914,97123.0
2016-09-27 15:30:00,40.3,40.43,40.28,40.43,283470.0,38.2914,38.4149,38.2724,38.4149,283470.0
2016-09-28 09:30:00,40.62,40.66,40.45,40.51,45457.0,38.5955,38.6335,38.4339,38.491,45457.0
2016-09-28 10:00:00,40.52,40.61,40.48,40.51,64227.0,38.5005,38.586,38.4625,38.491,64227.0
2016-09-28 10:30:00,40.53,40.54,40.42,40.45,50133.0,38.51,38.5195,38.4054,38.4339,50133.0
2016-09-28 11:00:00,40.43,40.49,40.31,40.41,64185.0,38.4149,38.472,38.3009,38.3959,64185.0
2016-09-28 11:30:00,40.42,40.44,40.36,40.44,33549.0,38.4054,38.4244,38.3484,38.4244,33549.0
2016-09-28 12:00:00,40.44,40.44,40.34,40.35,37960.0,38.4244,38.4244,38.3294,38.3389,37960.0
2016-09-28 12:30:00,40.35,40.42,40.34,40.35,27612.0,38.3389,38.4054,38.3294,38.3389,27612.0
2016-09-28 13:00:00,40.34,40.42,40.3,40.4,35542.0,38.3294,38.4054,38.2914,38.3864,35542.0
2016-09-28 13:30:00,40.4,40.46,40.39,40.42,32018.0,38.3864,38.4434,38.3769,38.4054,32018.0
2016-09-28 14:00:00,40.43,40.77,40.41,40.77,68429.0,38.4149,38.738,38.3959,38.738,68429.0
2016-09-28 14:30:00,40.77,40.87,40.71,40.83,67987.0,38.738,38.833,38.681,38.795,67987.0
2016-09-28 15:00:00,40.83,40.87,40.78,40.79,106980.0,38.795,38.833,38.7475,38.757,106980.0
2016-09-28 15:30:00,40.79,40.97,40.76,40.94,277237.0,38.757,38.928,38.7285,38.8995,277237.0
2016-09-29 09:30:00,40.99,41.15,40.97,41.14,53053.0,38.947,39.0991,38.928,39.0896,53053.0
2016-09-29 10:00:00,41.14,41.27,41.09,41.26,53808.0,39.0896,39.2131,39.042,39.2036,53808.0
2016-09-29 10:30:00,41.26,41.27,41.19,41.19,34397.0,39.2036,39.2131,39.1371,39.1371,34397.0
2016-09-29 11:00:00,41.2,41.24,41.12,41.23,34195.0,39.1466,39.1846,39.0706,39.1751,34195.0
2016-09-29 11:30:00,41.23,41.25,41.16,41.2,26344.0,39.1751,39.1941,39.1086,39.1466,26344.0
2016-09-29 12:00:00,41.21,41.33,41.17,41.29,32642.0,39.1561,39.2701,39.1181,39.2321,32642.0
2016-09-29 12:30:00,41.29,41.29,40.86,40.9,50730.0,39.2321,39.2321,38.8235,38.8615,50730.0
2016-09-29 13:00:00,40.9,40.97,40.75,40.91,98268.0,38.8615,38.928,38.719,38.871,98268.0
2016-09-29 13:30:00,40.92,40.95,40.67,40.74,58877.0,38.8805,38.909,38.643,38.7095,58877.0
2016-09-29 14:00:00,40.73,41.03,40.69,41.03,51594.0,38.7,38.985,38.662,38.985,51594.0
2016-09-29 14:30:00,41.0,41.06,40.92,40.96,69322.0,38.9565,39.0135,38.8805,38.9185,69322.0
2016-09-29 15:00:00,40.95,40.95,40.82,40.92,73888.0,38.909,38.909,38.7855,38.8805,73888.0
2016-09-29 15:30:00,40.92,40.97,40.77,40.77,177365.0,38.8805,38.928,38.738,38.738,177365.0
2016-09-30 09:30:00,41.08,41.27,40.93,41.03,61728.0,39.0325,39.2131,38.89,38.985,61728.0
2016-09-30 10:00:00,41.02,41.13,40.99,41.1,29769.0,38.9755,39.0801,38.947,39.0516,29769.0
2016-09-30 10:30:00,41.13,41.15,41.02,41.07,26034.0,39.0801,39.0991,38.9755,39.023,26034.0
2016-09-30 11:00:00,41.08,41.33,41.07,41.32,63126.0,39.0325,39.2701,39.023,39.2606,63126.0
2016-09-30 11:30:00,41.33,41.34,41.22,41.23,63910.0,39.2701,39.2796,39.1656,39.1751,63910.0
2016-09-30 12:00:00,41.22,41.36,41.2,41.33,80474.0,39.1656,39.2986,39.1466,39.2701,80474.0
2016-09-30 12:30:00,41.33,41.42,41.32,41.33,53336.0,39.2701,39.3556,39.2606,39.2701,53336.0
2016-09-30 13:00:00,41.33,41.38,41.32,41.34,45924.0,39.2701,39.3176,39.2606,39.2796,45924.0
2016-09-30 13:30:00,41.34,41.35,41.18,41.22,57525.0,39.2796,39.2891,39.1276,39.1656,57525.0
2016-09-30 14:00:00,41.22,41.31,41.21,41.3,26113.0,39.1656,39.2511,39.1561,39.2416,26113.0
2016-09-30 14:30:00,41.31,41.34,41.26,41.31,33293.0,39.2511,39.2796,39.2036,39.2511,33293.0
2016-09-30 15:00:00,41.31,41.37,41.3,41.3,77942.0,39.2511,39.3081,39.2416,39.2416,77942.0
2016-09-30 15:30:00,41.31,41.33,41.13,41.13,237065.0,39.2511,39.2701,39.0801,39.0801,237065.0
2016-10-03 09:30:00,41.1,41.19,40.99,41.12,44557.0,39.0516,39.1371,38.947,39.0706,44557.0
2016-10-03 10:00:00,41.15,41.19,41.02,41.08,34034.0,39.0991,39.1371,38.9755,39.0325,34034.0
2016-10-03 10:30:00,41.07,41.22,41.06,41.19,38804.0,39.023,39.1656,39.0135,39.1371,38804.0
2016-10-03 11:00:00,41.19,41.2,41.07,41.09,43311.0,39.1371,39.1466,39.023,39.042,43311.0
2016-10-03 11:30:00,41.09,41.1,40.99,41.04,22554.0,39.042,39.0516,38.947,38.9945,22554.0
2016-10-03 12:00:00,41.04,41.09,40.92,40.96,25976.0,38.9945,39.042,38.8805,38.9185,25976.0
2016-10-03 12:30:00,40.96,40.97,40.89,40.93,32188.0,38.9185,38.928,38.852,38.89,32188.0
2016-10-03 13:00:00,40.94,40.96,40.87,40.9,37610.0,38.8995,38.9185,38.833,38.8615,37610.0
2016-10-03 13:30:00,40.91,40.94,40.83,40.94,50846.0,38.871,38.8995,38.795,38.8995,50846.0
2016-10-03 14:00:00,40.94,40.96,40.87,40.87,39450.0,38.8995,38.9185,38.833,38.833,39450.0
2016-10-03 14:30:00,40.87,40.9,40.84,40.89,53624.0,38.833,38.8615,38.8045,38.852,53624.0
2016-10-03 15:00:00,40.9,40.92,40.87,40.9,68964.0,38.8615,38.8805,38.833,38.8615,68964.0
2016-10-03 15:30:00,40.9,41.02,40.89,40.93,124721.0,38.8615,38.9755,38.852,38.89,124721.0
2016-10-04 09:30:00,41.06,41.1,40.88,40.91,37505.0,39.0135,39.0516,38.8425,38.871,37505.0
2016-10-04 10:00:00,40.9,40.9,40.73,40.83,32728.0,38.8615,38.8615,38.7,38.795,32728.0
2016-10-04 10:30:00,40.83,40.97,40.78,40.9,20766.0,38.795,38.928,38.7475,38.8615,20766.0
2016-10-04 11:00:00,40.9,40.9,40.64,40.76,29867.0,38.8615,38.8615,38.6145,38.7285,29867.0
2016-10-04 11:30:00,40.78,40.93,40.74,40.81,41560.0,38.7475,38.89,38.7095,38.776,41560.0
2016-10-04 12:00:00,40.81,40.92,40.78,40.88,25457.0,38.776,38.8805,38.7475,38.8425,25457.0
2016-10-04 12:30:00,40.86,40.86,40.72,40.72,17506.0,38.8235,38.8235,38.6905,38.6905,17506.0
2016-10-04 13:00:00,40.72,40.74,40.61,40.63,38052.0,38.6905,38.7095,38.586,38.605,38052.0
2016-10-04 13:30:00,40.63,40.73,40.61,40.71,27024.0,38.605,38.7,38.586,38.681,27024.0
2016-10-04 14:00:00,40.7,40.93,40.69,40.78,47201.0,38.6715,38.89,38.662,38.7475,47201.0
2016-10-04 14:30:00,40.77,40.83,40.72,40.72,25427.0,38.738,38.795,38.6905,38.6905,25427.0
2016-10-04 15:00:00,40.73,40.91,40.72,40.88,29025.0,38.7,38.871,38.6905,38.8425,29025.0
2016-10-04 15:30:00,40.88,40.96,40.85,40.88,112615.0,38.8425,38.9185,38.814,38.8425,112615.0
2016-10-05 09:30:00,41.12,41.22,41.06,41.08,81221.0,39.0706,39.1656,39.0135,39.0325,81221.0
2016-10-05 10:00:00,41.09,41.32,41.09,41.25,27538.0,39.042,39.2606,39.042,39.1941,27538.0
2016-10-05 10:30:00,41.27,41.33,41.13,41.25,31682.0,39.2131,39.2701,39.0801,39.1941,31682.0
2016-10-05 11:00:00,41.25,41.32,41.23,41.24,21013.0,39.1941,39.2606,39.1751,39.1846,21013.0
2016-10-05 11:30:00,41.24,41.25,41.2,41.23,13050.0,39.1846,39.1941,39.1466,39.1751,13050.0
2016-10-05 12:00:00,41.23,41.26,41.16,41.21,14016.0,39.1751,39.2036,39.1086,39.1561,14016.0
2016-10-05 12:30:00,41.21,41.28,41.19,41.28,15744.0,39.1561,39.2226,39.1371,39.2226,15744.0
2016-10-05 13:00:00,41.27,41.3,41.23,41.28,21345.0,39.2131,39.2416,39.1751,39.2226,21345.0
2016-10-05 13:30:00,41.27,41.33,41.27,41.32,23302.0,39.2131,39.2701,39.2131,39.2606,23302.0
2016-10-05 14:00:00,41.32,41.32,41.2,41.23,42211.0,39.2606,39.2606,39.1466,39.1751,42211.0
2016-10-05 14:30:00,41.24,41.25,41.19,41.24,28352.0,39.1846,39.1941,39.1371,39.1846,28352.0
2016-10-05 15:00:00,41.24,41.29,41.19,41.22,43290.0,39.1846,39.2321,39.1371,39.1656,43290.0
2016-10-05 15:30:00,41.22,41.32,41.21,41.25,175193.0,39.1656,39.2606,39.1561,39.1941,175193.0
2016-10-06 09:30:00,41.3,41.44,41.23,41.26,23800.0,39.2416,39.3746,39.1751,39.2036,23800.0
2016-10-06 10:00:00,41.26,41.29,41.21,41.23,20595.0,39.2036,39.2321,39.1561,39.1751,20595.0
2016-10-06 10:30:00,41.22,41.26,41.16,41.19,14144.0,39.1656,39.2036,39.1086,39.1371,14144.0
2016-10-06 11:00:00,41.18,41.25,41.11,41.24,18071.0,39.1276,39.1941,39.0611,39.1846,18071.0
2016-10-06 11:30:00,41.24,41.24,41.03,41.11,102785.0,39.1846,39.1846,38.985,39.0611,102785.0
2016-10-06 12:00:00,41.12,41.23,41.09,41.21,84412.0,39.0706,39.1751,39.042,39.1561,84412.0
2016-10-06 12:30:00,41.21,41.3,41.18,41.29,20200.0,39.1561,39.2416,39.1276,39.2321,20200.0
2016-10-06 13:00:00,41.29,41.3,41.14,41.28,63465.0,39.2321,39.2416,39.0896,39.2226,63465.0
2016-10-06 13:30:00,41.29,41.33,41.23,41.29,29609.0,39.2321,39.2701,39.1751,39.2321,29609.0
2016-10-06 14:00:00,41.29,41.29,41.19,41.21,51310.0,39.2321,39.2321,39.1371,39.1561,51310.0
2016-10-06 14:30:00,41.21,41.24,41.16,41.19,57841.0,39.1561,39.1846,39.1086,39.1371,57841.0
2016-10-06 15:00:00,41.2,41.22,41.13,41.15,70523.0,39.1466,39.1656,39.0801,39.0991,70523.0
2016-10-06 15:30:00,41.15,41.21,41.14,41.17,207376.0,39.0991,39.1561,39.0896,39.1181,207376.0
2016-10-07 09:30:00,41.23,41.24,41.05,41.09,18708.0,39.1751,39.1846,39.004,39.042,18708.0
2016-10-07 10:00:00,41.11,41.24,41.11,41.19,28525.0,39.0611,39.1846,39.0611,39.1371,28525.0
2016-10-07 10:30:00,41.21,41.31,41.19,41.26,54673.0,39.1561,39.2511,39.1371,39.2036,54673.0
2016-10-07 11:00:00,41.25,41.38,41.24,41.33,42989.0,39.1941,39.3176,39.1846,39.2701,42989.0
2016-10-07 11:30:00,41.33,41.33,41.14,41.19,27155.0,39.2701,39.2701,39.0896,39.1371,27155.0
2016-10-07 12:00:00,41.2,41.29,41.17,41.19,84486.0,39.1466,39.2321,39.1181,39.1371,84486.0
2016-10-07 12:30:00,41.19,41.28,41.19,41.26,28208.0,39.1371,39.2226,39.1371,39.2036,28208.0
2016-10-07 13:00:00,41.25,41.36,41.2,41.36,48365.0,39.1941,39.2986,39.1466,39.2986,48365.0
2016-10-07 13:30:00,41.36,41.38,41.32,41.36,24480.0,39.2986,39.3176,39.2606,39.2986,24480.0
2016-10-07 14:00:00,41.36,41.39,41.31,41.35,47002.0,39.2986,39.3271,39.2511,39.2891,47002.0
2016-10-07 14:30:00,41.36,41.38,41.32,41.34,52066.0,39.2986,39.3176,39.2606,39.2796,52066.0
2016-10-07 15:00:00,41.34,41.37,41.3,41.36,50270.0,39.2796,39.3081,39.2416,39.2986,50270.0
2016-10-07 15:30:00,41.36,41.38,41.27,41.29,162317.0,39.2986,39.3176,39.2131,39.2321,162317.0
2016-10-10 09:30:00,41.59,41.72,41.59,41.65,20205.0,39.5171,39.6406,39.5171,39.5741,20205.0
2016-10-10 10:00:00,41.64,41.64,41.55,41.56,23685.0,39.5646,39.5646,39.4791,39.4886,23685.0
2016-10-10 10:30:00,41.56,41.61,41.55,41.57,11516.0,39.4886,39.5361,39.4791,39.4981,11516.0
2016-10-10 11:00:00,41.57,41.61,41.55,41.59,15847.0,39.4981,39.5361,39.4791,39.5171,15847.0
2016-10-10 11:30:00,41.59,41.6,41.43,41.49,29862.0,39.5171,39.5266,39.3651,39.4221,29862.0
2016-10-10 12:00:00,41.49,41.56,41.49,41.51,11403.0,39.4221,39.4886,39.4221,39.4411,11403.0
2016-10-10 12:30:00,41.51,41.56,41.51,41.52,18600.0,39.4411,39.4886,39.4411,39.4506,18600.0
2016-10-10 13:00:00,41.52,41.61,41.52,41.55,16651.0,39.4506,39.5361,39.4506,39.4791,16651.0
2016-10-10 13:30:00,41.55,41.55,41.44,41.47,8595.0,39.4791,39.4791,39.3746,39.4031,8595.0
2016-10-10 14:00:00,41.47,41.55,41.47,41.53,30581.0,39.4031,39.4791,39.4031,39.4601,30581.0
2016-10-10 14:30:00,41.52,41.54,41.49,41.52,21941.0,39.4506,39.4696,39.4221,39.4506,21941.0
2016-10-10 15:00:00,41.52,41.56,41.5,41.55,20002.0,39.4506,39.4886,39.4316,39.4791,20002.0
2016-10-10 15:30:00,41.54,41.58,41.51,41.56,90522.0,39.4696,39.5076,39.4411,39.4886,90522.0
2016-10-11 09:30:00,41.56,41.56,41.33,41.42,18007.0,39.4886,39.4886,39.2701,39.3556,18007.0
2016-10-11 10:00:00,41.42,41.53,41.38,41.41,16136.0,39.3556,39.4601,39.3176,39.3461,16136.0
2016-10-11 10:30:00,41.43,41.52,41.3,41.3,7303.0,39.3651,39.4506,39.2416,39.2416,7303.0
2016-10-11 11:00:00,41.31,41.31,41.2,41.2,26049.0,39.2511,39.2511,39.1466,39.1466,26049.0
2016-10-11 11:30:00,41.21,41.33,41.21,41.3,23412.0,39.1561,39.2701,39.1561,39.2416,23412.0
2016-10-11 12:00:00,41.3,41.3,41.2,41.22,25781.0,39.2416,39.2416,39.1466,39.1656,25781.0
2016-10-11 12:30:00,41.22,41.35,41.21,41.24,27157.0,39.1656,39.2891,39.1561,39.1846,27157.0
2016-10-11 13:00:00,41.24,41.25,41.12,41.24,22567.0,39.1846,39.1941,39.0706,39.1846,22567.0
2016-10-11 13:30:00,41.23,41.25,41.09,41.1,14559.0,39.1751,39.1941,39.042,39.0516,14559.0
2016-10-11 14:00:00,41.1,41.13,41.02,41.07,26817.0,39.0516,39.0801,38.9755,39.023,26817.0
2016-10-11 14:30:00,41.07,41.14,41.05,41.1,14426.0,39.023,39.0896,39.004,39.0516,14426.0
2016-10-11 15:00:00,41.1,41.24,41.1,41.2,40937.0,39.0516,39.1846,39.0516,39.1466,40937.0
2016-10-11 15:30:00,41.21,41.26,41.16,41.18,81283.0,39.1561,39.2036,39.1086,39.1276,81283.0
2016-10-12 09:30:00,41.14,41.36,41.14,41.31,23710.0,39.0896,39.2986,39.0896,39.2511,23710.0
2016-10-12 10:00:00,41.32,41.46,41.19,41.43,35318.0,39.2606,39.3936,39.1371,39.3651,35318.0
2016-10-12 10:30:00,41.41,41.44,41.34,41.34,41979.0,39.3461,39.3746,39.2796,39.2796,41979.0
2016-10-12 11:00:00,41.33,41.37,41.32,41.36,23981.0,39.2701,39.3081,39.2606,39.2986,23981.0
2016-10-12 11:30:00,41.36,41.39,41.31,41.31,29330.0,39.2986,39.3271,39.2511,39.2511,29330.0
2016-10-12 12:00:00,41.32,41.45,41.31,41.42,22356.0,39.2606,39.3841,39.2511,39.3556,22356.0
2016-10-12 12:30:00,41.42,41.51,41.41,41.47,17189.0,39.3556,39.4411,39.3461,39.4031,17189.0
2016-10-12 13:00:00,41.47,41.47,41.4,41.46,16552.0,39.4031,39.4031,39.3366,39.3936,16552.0
2016-10-12 13:30:00,41.46,41.47,41.41,41.47,13827.0,39.3936,39.4031,39.3461,39.4031,13827.0
2016-10-12 14:00:00,41.47,41.49,41.34,41.35,52809.0,39.4031,39.4221,39.2796,39.2891,52809.0
2016-10-12 14:30:00,41.35,41.45,41.35,41.43,20092.0,39.2891,39.3841,39.2891,39.3651,20092.0
2016-10-12 15:00:00,41.42,41.47,41.37,41.37,25454.0,39.3556,39.4031,39.3081,39.3081,25454.0
2016-10-12 15:30:00,41.37,41.46,41.34,41.39,106550.0,39.3081,39.3936,39.2796,39.3271,106550.0
2016-10-13 09:30:00,41.01,41.15,40.9,40.98,44982.0,38.966,39.0991,38.8615,38.9375,44982.0
2016-10-13 10:00:00,40.98,41.08,40.93,40.93,38548.0,38.9375,39.0325,38.89,38.89,38548.0
2016-10-13 10:30:00,40.93,41.03,40.8,40.88,34739.0,38.89,38.985,38.7665,38.8425,34739.0
2016-10-13 11:00:00,40.88,40.98,40.84,40.93,53221.0,38.8425,38.9375,38.8045,38.89,53221.0
2016-10-13 11:30:00,40.93,40.98,40.89,40.94,25845.0,38.89,38.9375,38.852,38.8995,25845.0
2016-10-13 12:00:00,40.93,40.98,40.92,40.97,46869.0,38.89,38.9375,38.8805,38.928,46869.0
2016-10-13 12:30:00,40.97,41.05,40.96,41.0,55963.0,38.928,39.004,38.9185,38.9565,55963.0
2016-10-13 13:00:00,41.0,41.01,40.94,40.95,37410.0,38.9565,38.966,38.8995,38.909,37410.0
2016-10-13 13:30:00,40.96,40.98,40.92,40.94,181156.0,38.9185,38.9375,38.8805,38.8995,181156.0
2016-10-13 14:00:00,40.95,41.04,40.91,40.95,34861.0,38.909,38.9945,38.871,38.909,34861.0
2016-10-13 14:30:00,40.95,40.97,40.91,40.93,68608.0,38.909,38.928,38.871,38.89,68608.0
2016-10-13 15:00:00,40.94,40.96,40.9,40.92,50929.0,38.8995,38.9185,38.8615,38.8805,50929.0
2016-10-13 15:30:00,40.93,40.95,40.86,40.91,117641.0,38.89,38.909,38.8235,38.871,117641.0
2016-10-14 09:30:00,41.31,41.56,41.28,41.54,44158.0,39.2511,39.4886,39.2226,39.4696,44158.0
2016-10-14 10:00:00,41.53,41.6,41.47,41.49,89251.0,39.4601,39.5266,39.4031,39.4221,89251.0
2016-10-14 10:30:00,41.5,41.52,41.4,41.42,37944.0,39.4316,39.4506,39.3366,39.3556,37944.0
2016-10-14 11:00:00,41.41,41.43,41.27,41.27,56561.0,39.3461,39.3651,39.2131,39.2131,56561.0
2016-10-14 11:30:00,41.26,41.27,41.15,41.16,85378.0,39.2036,39.2131,39.0991,39.1086,85378.0
2016-10-14 12:00:00,41.16,41.17,41.1,41.1,50112.0,39.1086,39.1181,39.0516,39.0516,50112.0
2016-10-14 12:30:00,41.11,41.11,41.04,41.05,143386.0,39.0611,39.0611,38.9945,39.004,143386.0
2016-10-14 13:00:00,41.05,41.21,41.01,41.2,112373.0,39.004,39.1561,38.966,39.1466,112373.0
2016-10-14 13:30:00,41.2,41.26,41.16,41.23,39239.0,39.1466,39.2036,39.1086,39.1751,39239.0
2016-10-14 14:00:00,41.23,41.26,41.17,41.19,84105.0,39.1751,39.2036,39.1181,39.1371,84105.0
2016-10-14 14:30:00,41.19,41.2,41.09,41.11,59128.0,39.1371,39.1466,39.042,39.0611,59128.0
2016-10-14 15:00:00,41.11,41.2,41.08,41.2,51965.0,39.0611,39.1466,39.0325,39.1466,51965.0
2016-10-14 15:30:00,41.2,41.25,41.14,41.15,228154.0,39.1466,39.1941,39.0896,39.0991,228154.0
2016-10-17 09:30:00,41.25,41.3,41.18,41.2,30658.0,39.1941,39.2416,39.1276,39.1466,30658.0
2016-10-17 10:00:00,41.21,41.31,41.16,41.23,57705.0,39.1561,39.2511,39.1086,39.1751,57705.0
2016-10-17 10:30:00,41.24,41.27,41.08,41.1,59656.0,39.1846,39.2131,39.0325,39.0516,59656.0
2016-10-17 11:00:00,41.1,41.1,41.0,41.01,20609.0,39.0516,39.0516,38.9565,38.966,20609.0
2016-10-17 11:30:00,41.01,41.06,41.0,41.06,15764.0,38.966,39.0135,38.9565,39.0135,15764.0
2016-10-17 12:00:00,41.07,41.09,41.04,41.07,29840.0,39.023,39.042,38.9945,39.023,29840.0
2016-10-17 12:30:00,41.06,41.08,41.03,41.04,13287.0,39.0135,39.0325,38.985,38.9945,13287.0
2016-10-17 13:00:00,41.04,41.05,40.98,41.0,20074.0,38.9945,39.004,38.9375,38.9565,20074.0
2016-10-17 13:30:00,40.98,41.03,40.95,40.96,14941.0,38.9375,38.985,38.909,38.9185,14941.0
2016-10-17 14:00:00,40.95,41.06,40.95,41.03,17049.0,38.909,39.0135,38.909,38.985,17049.0
2016-10-17 14:30:00,41.04,41.07,40.98,41.07,17404.0,38.9945,39.023,38.9375,39.023,17404.0
2016-10-17 15:00:00,41.06,41.07,41.01,41.02,21603.0,39.0135,39.023,38.966,38.9755,21603.0
2016-10-17 15:30:00,41.01,41.07,40.99,41.0,68203.0,38.966,39.023,38.947,38.9565,68203.0
2016-10-18 09:30:00,41.47,41.47,41.25,41.29,43206.0,39.4031,39.4031,39.1941,39.2321,43206.0
2016-10-18 10:00:00,41.28,41.31,41.16,41.21,45443.0,39.2226,39.2511,39.1086,39.1561,45443.0
2016-10-18 10:30:00,41.2,41.23,41.17,41.18,37650.0,39.1466,39.1751,39.1181,39.1276,37650.0
2016-10-18 11:00:00,41.18,41.2,41.08,41.1,66621.0,39.1276,39.1466,39.0325,39.0516,66621.0
2016-10-18 11:30:00,41.1,41.27,41.09,41.26,34867.0,39.0516,39.2131,39.042,39.2036,34867.0
2016-10-18 12:00:00,41.27,41.29,41.23,41.27,40444.0,39.2131,39.2321,39.1751,39.2131,40444.0
2016-10-18 12:30:00,41.27,41.29,41.24,41.28,57537.0,39.2131,39.2321,39.1846,39.2226,57537.0
2016-10-18 13:00:00,41.28,41.33,41.27,41.29,53637.0,39.2226,39.2701,39.2131,39.2321,53637.0
2016-10-18 13:30:00,41.28,41.32,41.27,41.3,21357.0,39.2226,39.2606,39.2131,39.2416,21357.0
2016-10-18 14:00:00,41.29,41.33,41.28,41.29,81146.0,39.2321,39.2701,39.2226,39.2321,81146.0
2016-10-18 14:30:00,41.29,41.3,41.26,41.27,30875.0,39.2321,39.2416,39.2036,39.2131,30875.0
2016-10-18 15:00:00,41.27,41.3,41.26,41.28,41829.0,39.2131,39.2416,39.2036,39.2226,41829.0
2016-10-18 15:30:00,41.28,41.31,41.2,41.28,171569.0,39.2226,39.2511,39.1466,39.2226,171569.0
2016-10-19 09:30:00,41.49,41.54,41.37,41.52,47609.0,39.4221,39.4696,39.3081,39.4506,47609.0
2016-10-19 10:00:00,41.52,41.61,41.47,41.59,39155.0,39.4506,39.5361,39.4031,39.5171,39155.0
2016-10-19 10:30:00,41.59,41.69,41.57,41.62,72877.0,39.5171,39.6121,39.4981,39.5456,72877.0
2016-10-19 11:00:00,41.63,41.63,41.51,41.56,36258.0,39.5551,39.5551,39.4411,39.4886,36258.0
2016-10-19 11:30:00,41.56,41.6,41.51,41.59,265831.0,39.4886,39.5266,39.4411,39.5171,265831.0
2016-10-19 12:00:00,41.6,41.82,41.6,41.8,49101.0,39.5266,39.7357,39.5266,39.7167,49101.0
2016-10-19 12:30:00,41.79,41.8,41.74,41.79,16062.0,39.7072,39.7167,39.6597,39.7072,16062.0
2016-10-19 13:00:00,41.79,41.82,41.73,41.75,25017.0,39.7072,39.7357,39.6502,39.6692,25017.0
2016-10-19 13:30:00,41.75,41.81,41.74,41.76,20502.0,39.6692,39.7262,39.6597,39.6787,20502.0
2016-10-19 14:00:00,41.76,41.82,41.75,41.8,42364.0,39.6787,39.7357,39.6692,39.7167,42364.0
2016-10-19 14:30:00,41.8,41.82,41.79,41.8,25588.0,39.7167,39.7357,39.7072,39.7167,25588.0
2016-10-19 15:00:00,41.8,41.86,41.79,41.84,61868.0,39.7167,39.7737,39.7072,39.7547,61868.0
2016-10-19 15:30:00,41.84,41.85,41.79,41.83,186881.0,39.7547,39.7642,39.7072,39.7452,186881.0
2016-10-20 09:30:00,41.66,41.81,41.54,41.72,35648.0,39.5836,39.7262,39.4696,39.6406,35648.0
2016-10-20 10:00:00,41.71,41.79,41.56,41.57,30537.0,39.6311,39.7072,39.4886,39.4981,30537.0
2016-10-20 10:30:00,41.57,41.57,41.37,41.41,29535.0,39.4981,39.4981,39.3081,39.3461,29535.0
2016-10-20 11:00:00,41.43,41.47,41.33,41.42,24719.0,39.3651,39.4031,39.2701,39.3556,24719.0
2016-10-20 11:30:00,41.4,41.47,41.37,41.46,30679.0,39.3366,39.4031,39.3081,39.3936,30679.0
2016-10-20 12:00:00,41.47,41.49,41.38,41.4,24025.0,39.4031,39.4221,39.3176,39.3366,24025.0
2016-10-20 12:30:00,41.4,41.46,41.39,41.4,21595.0,39.3366,39.3936,39.3271,39.3366,21595.0
2016-10-20 13:00:00,41.41,41.45,41.39,41.41,22455.0,39.3461,39.3841,39.3271,39.3461,22455.0
2016-10-20 13:30:00,41.41,41.43,41.33,41.35,25272.0,39.3461,39.3651,39.2701,39.2891,25272.0
2016-10-20 14:00:00,41.36,41.4,41.35,41.39,25944.0,39.2986,39.3366,39.2891,39.3271,25944.0
2016-10-20 14:30:00,41.39,41.41,41.37,41.39,23437.0,39.3271,39.3461,39.3081,39.3271,23437.0
2016-10-20 15:00:00,41.39,41.42,41.36,41.37,28784.0,39.3271,39.3556,39.2986,39.3081,28784.0
2016-10-20 15:30:00,41.37,41.45,41.36,41.39,134498.0,39.3081,39.3841,39.2986,39.3271,134498.0
2016-10-21 09:30:00,41.06,41.06,40.81,40.91,83263.0,39.0135,39.0135,38.776,38.871,83263.0
2016-10-21 10:00:00,40.92,40.95,40.87,40.92,16380.0,38.8805,38.909,38.833,38.8805,16380.0
2016-10-21 10:30:00,40.94,41.0,40.87,40.88,12693.0,38.8995,38.9565,38.833,38.8425,12693.0
2016-10-21 11:00:00,40.89,40.9,40.78,40.79,33809.0,38.852,38.8615,38.7475,38.757,33809.0
2016-10-21 11:30:00,40.79,40.85,40.75,40.77,44710.0,38.757,38.814,38.719,38.738,44710.0
2016-10-21 12:00:00,40.77,40.82,40.74,40.81,12710.0,38.738,38.7855,38.7095,38.776,12710.0
2016-10-21 12:30:00,40.81,40.89,40.79,40.85,23201.0,38.776,38.852,38.757,38.814,23201.0
2016-10-21 13:00:00,40.85,40.93,40.83,40.84,20982.0,38.814,38.89,38.795,38.8045,20982.0
2016-10-21 13:30:00,40.83,40.86,40.79,40.8,53627.0,38.795,38.8235,38.757,38.7665,53627.0
2016-10-21 14:00:00,40.8,40.86,40.76,40.86,23627.0,38.7665,38.8235,38.7285,38.8235,23627.0
2016-10-21 14:30:00,40.87,40.91,40.83,40.85,42415.0,38.833,38.871,38.795,38.814,42415.0
2016-10-21 15:00:00,40.86,40.87,40.81,40.85,35533.0,38.8235,38.833,38.776,38.814,35533.0
2016-10-21 15:30:00,40.86,40.86,40.77,40.8,108951.0,38.8235,38.8235,38.738,38.7665,108951.0
2016-10-24 09:30:00,41.07,41.07,40.86,41.02,23722.0,39.023,39.023,38.8235,38.9755,23722.0
2016-10-24 10:00:00,41.02,41.04,40.98,41.0,20085.0,38.9755,38.9945,38.9375,38.9565,20085.0
2016-10-24 10:30:00,41.02,41.07,40.98,41.05,16529.0,38.9755,39.023,38.9375,39.004,16529.0
2016-10-24 11:00:00,41.05,41.08,41.02,41.04,17745.0,39.004,39.0325,38.9755,38.9945,17745.0
2016-10-24 11:30:00,41.03,41.06,41.02,41.03,14492.0,38.985,39.0135,38.9755,38.985,14492.0
2016-10-24 12:00:00,41.03,41.04,40.91,40.91,26141.0,38.985,38.9945,38.871,38.871,26141.0
2016-10-24 12:30:00,40.91,40.92,40.85,40.89,11491.0,38.871,38.8805,38.814,38.852,11491.0
2016-10-24 13:00:00,40.9,40.95,40.89,40.95,9247.0,38.8615,38.909,38.852,38.909,9247.0
2016-10-24 13:30:00,40.96,40.96,40.89,40.89,16850.0,38.9185,38.9185,38.852,38.852,16850.0
2016-10-24 14:00:00,40.89,40.93,40.87,40.9,22853.0,38.852,38.89,38.833,38.8615,22853.0
2016-10-24 14:30:00,40.9,40.93,40.89,40.91,15870.0,38.8615,38.89,38.852,38.871,15870.0
2016-10-24 15:00:00,40.91,40.92,40.89,40.89,22718.0,38.871,38.8805,38.852,38.852,22718.0
2016-10-24 15:30:00,40.89,40.93,40.85,40.88,89304.0,38.852,38.89,38.814,38.8425,89304.0
2016-10-25 09:30:00,40.88,41.05,40.77,40.82,25104.0,38.8425,39.004,38.738,38.7855,25104.0
2016-10-25 10:00:00,40.81,40.92,40.81,40.89,29780.0,38.776,38.8805,38.776,38.852,29780.0
2016-10-25 10:30:00,40.88,40.88,40.76,40.87,23300.0,38.8425,38.8425,38.7285,38.833,23300.0
2016-10-25 11:00:00,40.86,40.91,40.84,40.9,44017.0,38.8235,38.871,38.8045,38.8615,44017.0
2016-10-25 11:30:00,40.91,40.98,40.9,40.95,34971.0,38.871,38.9375,38.8615,38.909,34971.0
2016-10-25 12:00:00,40.95,40.97,40.86,40.87,36654.0,38.909,38.928,38.8235,38.833,36654.0
2016-10-25 12:30:00,40.86,40.91,40.86,40.87,29762.0,38.8235,38.871,38.8235,38.833,29762.0
2016-10-25 13:00:00,40.87,40.89,40.84,40.84,43757.0,38.833,38.852,38.8045,38.8045,43757.0
2016-10-25 13:30:00,40.85,40.89,40.84,40.88,29526.0,38.814,38.852,38.8045,38.8425,29526.0
2016-10-25 14:00:00,40.87,40.89,40.87,40.88,42080.0,38.833,38.852,38.833,38.8425,42080.0
2016-10-25 14:30:00,40.88,40.88,40.85,40.87,37854.0,38.8425,38.8425,38.814,38.833,37854.0
2016-10-25 15:00:00,40.87,40.89,40.84,40.88,57353.0,38.833,38.852,38.8045,38.8425,57353.0
2016-10-25 15:30:00,40.89,40.89,40.82,40.87,135452.0,38.852,38.852,38.7855,38.833,135452.0
2016-10-26 09:30:00,40.73,41.04,40.73,40.87,21793.0,38.7,38.9945,38.7,38.833,21793.0
2016-10-26 10:00:00,40.88,41.02,40.88,40.96,46084.0,38.8425,38.9755,38.8425,38.9185,46084.0
2016-10-26 10:30:00,40.97,41.1,40.93,41.09,27340.0,38.928,39.0516,38.89,39.042,27340.0
2016-10-26 11:00:00,41.09,41.11,41.02,41.06,32254.0,39.042,39.0611,38.9755,39.0135,32254.0
2016-10-26 11:30:00,41.07,41.09,40.98,40.98,23425.0,39.023,39.042,38.9375,38.9375,23425.0
2016-10-26 12:00:00,40.98,41.01,40.96,40.98,27064.0,38.9375,38.966,38.9185,38.9375,27064.0
2016-10-26 12:30:00,40.98,41.0,40.94,40.94,20954.0,38.9375,38.9565,38.8995,38.8995,20954.0
2016-10-26 13:00:00,40.94,40.98,40.9,40.96,15016.0,38.8995,38.9375,38.8615,38.9185,15016.0
2016-10-26 13:30:00,40.95,40.95,40.88,40.9,11306.0,38.909,38.909,38.8425,38.8615,11306.0
2016-10-26 14:00:00,40.92,40.97,40.87,40.91,20956.0,38.8805,38.928,38.833,38.871,20956.0
2016-10-26 14:30:00,40.91,40.95,40.89,40.9,48006.0,38.871,38.909,38.852,38.8615,48006.0
2016-10-26 15:00:00,40.9,40.93,40.88,40.91,45921.0,38.8615,38.89,38.8425,38.871,45921.0
2016-10-26 15:30:00,40.91,40.93,40.87,40.88,146923.0,38.871,38.89,38.833,38.8425,146923.0
2016-10-27 09:30:00,41.11,41.11,40.97,41.02,26880.0,39.0611,39.0611,38.928,38.9755,26880.0
2016-10-27 10:00:00,41.02,41.05,40.82,40.86,47446.0,38.9755,39.004,38.7855,38.8235,47446.0
2016-10-27 10:30:00,40.86,40.97,40.79,40.96,42636.0,38.8235,38.928,38.757,38.9185,42636.0
2016-10-27 11:00:00,40.97,41.0,40.82,40.84,37159.0,38.928,38.9565,38.7855,38.8045,37159.0
2016-10-27 11:30:00,40.84,40.98,40.84,40.98,35652.0,38.8045,38.9375,38.8045,38.9375,35652.0
2016-10-27 12:00:00,40.98,40.99,40.9,40.9,20231.0,38.9375,38.947,38.8615,38.8615,20231.0
2016-10-27 12:30:00,40.91,40.91,40.85,40.88,15826.0,38.871,38.871,38.814,38.8425,15826.0
2016-10-27 13:00:00,40.88,40.89,40.78,40.8,35408.0,38.8425,38.852,38.7475,38.7665,35408.0
2016-10-27 13:30:00,40.8,40.88,40.79,40.86,19871.0,38.7665,38.8425,38.757,38.8235,19871.0
2016-10-27 14:00:00,40.86,40.93,40.86,40.91,48437.0,38.8235,38.89,38.8235,38.871,48437.0
2016-10-27 14:30:00,40.9,41.0,40.87,41.0,97883.0,38.8615,38.9565,38.833,38.9565,97883.0
2016-10-27 15:00:00,40.99,41.02,40.92,40.99,103845.0,38.947,38.9755,38.8805,38.947,103845.0
2016-10-27 15:30:00,40.99,41.02,40.93,41.01,177027.0,38.947,38.9755,38.89,38.966,177027.0
2016-10-28 09:30:00,41.09,41.3,41.09,41.13,27323.0,39.042,39.2416,39.042,39.0801,27323.0
2016-10-28 10:00:00,41.14,41.25,41.1,41.23,23603.0,39.0896,39.1941,39.0516,39.1751,23603.0
2016-10-28 10:30:00,41.22,41.35,41.22,41.28,28370.0,39.1656,39.2891,39.1656,39.2226,28370.0
2016-10-28 11:00:00,41.29,41.34,41.28,41.31,18132.0,39.2321,39.2796,39.2226,39.2511,18132.0
2016-10-28 11:30:00,41.31,41.32,41.22,41.23,21730.0,39.2511,39.2606,39.1656,39.1751,21730.0
2016-10-28 12:00:00,41.22,41.25,41.21,41.21,13749.0,39.1656,39.1941,39.1561,39.1561,13749.0
2016-10-28 12:30:00,41.22,41.27,41.18,41.24,25106.0,39.1656,39.2131,39.1276,39.1846,25106.0
2016-10-28 13:00:00,41.24,41.24,40.91,41.1,99095.0,39.1846,39.1846,38.871,39.0516,99095.0
2016-10-28 13:30:00,41.1,41.1,40.86,40.88,36826.0,39.0516,39.0516,38.8235,38.8425,36826.0
2016-10-28 14:00:00,40.89,41.11,40.88,41.09,60368.0,38.852,39.0611,38.8425,39.042,60368.0
2016-10-28 14:30:00,41.09,41.16,41.05,41.16,37777.0,39.042,39.1086,39.004,39.1086,37777.0
2016-10-28 15:00:00,41.16,41.16,41.06,41.12,94927.0,39.1086,39.1086,39.0135,39.0706,94927.0
2016-10-28 15:30:00,41.12,41.12,40.98,41.02,257002.0,39.0706,39.0706,38.9375,38.9755,257002.0
2016-10-31 09:30:00,43.04,43.68,42.37,43.0,287079.0,40.8949,41.503,40.2583,40.8569,287079.0
2016-10-31 10:00:00,43.0,43.33,42.99,43.19,288845.0,40.8569,41.1704,40.8474,41.0374,288845.0
2016-10-31 10:30:00,43.22,43.25,42.97,43.18,190072.0,41.0659,41.0944,40.8283,41.0279,190072.0
2016-10-31 11:00:00,43.17,43.33,43.17,43.33,189949.0,41.0184,41.1704,41.0184,41.1704,189949.0
2016-10-31 11:30:00,43.33,43.38,43.2,43.31,132921.0,41.1704,41.2179,41.0469,41.1514,132921.0
2016-10-31 12:00:00,43.32,43.47,43.32,43.37,93080.0,41.1609,41.3034,41.1609,41.2084,93080.0
2016-10-31 12:30:00,43.38,43.43,43.24,43.31,116722.0,41.2179,41.2654,41.0849,41.1514,116722.0
2016-10-31 13:00:00,43.32,43.4,43.26,43.3,95832.0,41.1609,41.2369,41.1039,41.1419,95832.0
2016-10-31 13:30:00,43.3,43.36,43.16,43.21,217380.0,41.1419,41.1989,41.0089,41.0564,217380.0
2016-10-31 14:00:00,43.21,43.27,43.11,43.12,118872.0,41.0564,41.1134,40.9614,40.9709,118872.0
2016-10-31 14:30:00,43.12,43.16,42.8,43.0,295353.0,40.9709,41.0089,40.6668,40.8569,295353.0
2016-10-31 15:00:00,43.0,43.12,42.9,43.12,130888.0,40.8569,40.9709,40.7618,40.9709,130888.0
2016-10-31 15:30:00,43.12,43.12,43.02,43.03,384777.0,40.9709,40.9709,40.8759,40.8854,384777.0
2016-11-01 09:30:00,43.02,43.12,42.91,42.93,117267.0,40.8759,40.9709,40.7713,40.7903,117267.0
2016-11-01 10:00:00,42.93,42.95,42.75,42.77,100001.0,40.7903,40.8093,40.6193,40.6383,100001.0
2016-11-01 10:30:00,42.76,42.81,42.67,42.8,125943.0,40.6288,40.6763,40.5433,40.6668,125943.0
2016-11-01 11:00:00,42.8,42.8,42.64,42.65,70453.0,40.6668,40.6668,40.5148,40.5243,70453.0
2016-11-01 11:30:00,42.65,42.65,42.52,42.53,68768.0,40.5243,40.5243,40.4008,40.4103,68768.0
2016-11-01 12:00:00,42.53,42.58,42.44,42.45,42485.0,40.4103,40.4578,40.3248,40.3343,42485.0
2016-11-01 12:30:00,42.45,42.54,42.38,42.49,65144.0,40.3343,40.4198,40.2678,40.3723,65144.0
2016-11-01 13:00:00,42.48,42.51,42.38,42.47,45301.0,40.3628,40.3913,40.2678,40.3533,45301.0
2016-11-01 13:30:00,42.47,42.47,42.3,42.34,49228.0,40.3533,40.3533,40.1917,40.2297,49228.0
2016-11-01 14:00:00,42.34,42.35,42.17,42.33,48519.0,40.2297,40.2392,40.0682,40.2202,48519.0
2016-11-01 14:30:00,42.34,42.38,42.23,42.24,49272.0,40.2297,40.2678,40.1252,40.1347,49272.0
2016-11-01 15:00:00,42.24,42.37,42.21,42.36,68446.0,40.1347,40.2583,40.1062,40.2488,68446.0
2016-11-01 15:30:00,42.36,42.39,42.28,42.36,214576.0,40.2488,40.2773,40.1727,40.2488,214576.0
2016-11-02 09:30:00,42.3,42.4,42.22,42.4,48619.0,40.1917,40.2868,40.1157,40.2868,48619.0
2016-11-02 10:00:00,42.4,42.42,42.2,42.25,28717.0,40.2868,40.3058,40.0967,40.1442,28717.0
2016-11-02 10:30:00,42.24,42.24,41.93,41.93,62752.0,40.1347,40.1347,39.8402,39.8402,62752.0
2016-11-02 11:00:00,41.93,42.0,41.89,41.93,48282.0,39.8402,39.9067,39.8022,39.8402,48282.0
2016-11-02 11:30:00,41.92,41.95,41.87,41.87,42962.0,39.8307,39.8592,39.7832,39.7832,42962.0
2016-11-02 12:00:00,41.87,41.9,41.84,41.84,47539.0,39.7832,39.8117,39.7547,39.7547,47539.0
2016-11-02 12:30:00,41.84,41.91,41.83,41.87,21831.0,39.7547,39.8212,39.7452,39.7832,21831.0
2016-11-02 13:00:00,41.88,41.9,41.73,41.82,30586.0,39.7927,39.8117,39.6502,39.7357,30586.0
2016-11-02 13:30:00,41.81,41.83,41.71,41.82,56067.0,39.7262,39.7452,39.6311,39.7357,56067.0
2016-11-02 14:00:00,41.82,41.92,41.7,41.88,54956.0,39.7357,39.8307,39.6216,39.7927,54956.0
2016-11-02 14:30:00,41.87,41.93,41.79,41.8,45896.0,39.7832,39.8402,39.7072,39.7167,45896.0
2016-11-02 15:00:00,41.8,41.9,41.79,41.89,67291.0,39.7167,39.8117,39.7072,39.8022,67291.0
2016-11-02 15:30:00,41.89,41.93,41.79,41.79,221198.0,39.8022,39.8402,39.7072,39.7072,221198.0
2016-11-03 09:30:00,41.74,41.97,41.74,41.95,48955.0,39.6597,39.8782,39.6597,39.8592,48955.0
2016-11-03 10:00:00,41.92,41.98,41.84,41.98,50453.0,39.8307,39.8877,39.7547,39.8877,50453.0
2016-11-03 10:30:00,41.98,42.09,41.93,42.05,38389.0,39.8877,39.9922,39.8402,39.9542,38389.0
2016-11-03 11:00:00,42.05,42.12,42.02,42.11,57887.0,39.9542,40.0207,39.9257,40.0112,57887.0
2016-11-03 11:30:00,42.11,42.12,42.0,42.02,34406.0,40.0112,40.0207,39.9067,39.9257,34406.0
2016-11-03 12:00:00,42.02,42.02,41.86,41.9,27230.0,39.9257,39.9257,39.7737,39.8117,27230.0
2016-11-03 12:30:00,41.9,41.9,41.8,41.88,29705.0,39.8117,39.8117,39.7167,39.7927,29705.0
2016-11-03 13:00:00,41.87,41.88,41.76,41.88,35070.0,39.7832,39.7927,39.6787,39.7927,35070.0
2016-11-03 13:30:00,41.88,41.89,41.81,41.83,32981.0,39.7927,39.8022,39.7262,39.7452,32981.0
2016-11-03 14:00:00,41.83,41.91,41.82,41.91,46327.0,39.7452,39.8212,39.7357,39.8212,46327.0
2016-11-03 14:30:00,41.91,41.98,41.9,41.98,44387.0,39.8212,39.8877,39.8117,39.8877,44387.0
2016-11-03 15:00:00,41.98,41.99,41.88,41.88,84341.0,39.8877,39.8972,39.7927,39.7927,84341.0
2016-11-03 15:30:00,41.88,41.88,41.77,41.83,157223.0,39.7927,39.7927,39.6882,39.7452,157223.0
2016-11-04 09:30:00,41.89,41.9,41.46,41.52,55885.0,39.8022,39.8117,39.3936,39.4506,55885.0
2016-11-04 10:00:00,41.52,41.58,41.49,41.55,80112.0,39.4506,39.5076,39.4221,39.4791,80112.0
2016-11-04 10:30:00,41.55,41.72,41.54,41.72,75004.0,39.4791,39.6406,39.4696,39.6406,75004.0
2016-11-04 11:00:00,41.71,41.85,41.7,41.73,65954.0,39.6311,39.7642,39.6216,39.6502,65954.0
2016-11-04 11:30:00,41.72,41.73,41.66,41.7,37927.0,39.6406,39.6502,39.5836,39.6216,37927.0
2016-11-04 12:00:00,41.71,41.86,41.71,41.81,41928.0,39.6311,39.7737,39.6311,39.7262,41928.0
2016-11-04 12:30:00,41.82,41.83,41.72,41.74,39981.0,39.7357,39.7452,39.6406,39.6597,39981.0
2016-11-04 13:00:00,41.74,41.79,41.73,41.74,30884.0,39.6597,39.7072,39.6502,39.6597,30884.0
2016-11-04 13:30:00,41.74,41.77,41.73,41.76,30079.0,39.6597,39.6882,39.6502,39.6787,30079.0
2016-11-04 14:00:00,41.76,41.76,41.67,41.69,39181.0,39.6787,39.6787,39.5931,39.6121,39181.0
2016-11-04 14:30:00,41.7,41.7,41.57,41.59,43963.0,39.6216,39.6216,39.4981,39.5171,43963.0
2016-11-04 15:00:00,41.59,41.59,41.49,41.49,79468.0,39.5171,39.5171,39.4221,39.4221,79468.0
2016-11-04 15:30:00,41.5,41.51,41.38,41.41,230729.0,39.4316,39.4411,39.3176,39.3461,230729.0
2016-11-07 09:30:00,41.8,41.99,41.8,41.86,58704.0,39.7167,39.8972,39.7167,39.7737,58704.0
2016-11-07 10:00:00,41.88,41.93,41.78,41.84,67750.0,39.7927,39.8402,39.6977,39.7547,67750.0
2016-11-07 10:30:00,41.84,41.85,41.72,41.8,56103.0,39.7547,39.7642,39.6406,39.7167,56103.0
2016-11-07 11:00:00,41.81,41.88,41.77,41.8,38642.0,39.7262,39.7927,39.6882,39.7167,38642.0
2016-11-07 11:30:00,41.81,41.9,41.81,41.89,61387.0,39.7262,39.8117,39.7262,39.8022,61387.0
2016-11-07 12:00:00,41.89,41.93,41.82,41.83,81105.0,39.8022,39.8402,39.7357,39.7452,81105.0
2016-11-07 12:30:00,41.84,41.84,41.79,41.8,40359.0,39.7547,39.7547,39.7072,39.7167,40359.0
2016-11-07 13:00:00,41.81,41.81,41.75,41.76,45085.0,39.7262,39.7262,39.6692,39.6787,45085.0
2016-11-07 13:30:00,41.76,41.77,41.68,41.72,58776.0,39.6787,39.6882,39.6026,39.6406,58776.0
2016-11-07 14:00:00,41.72,41.74,41.69,41.7,59418.0,39.6406,39.6597,39.6121,39.6216,59418.0
2016-11-07 14:30:00,41.71,41.71,41.64,41.66,48978.0,39.6311,39.6311,39.5646,39.5836,48978.0
2016-11-07 15:00:00,41.66,41.69,41.63,41.65,64286.0,39.5836,39.6121,39.5551,39.5741,64286.0
2016-11-07 15:30:00,41.66,41.83,41.62,41.83,241472.0,39.5836,39.7452,39.5456,39.7452,241472.0
2016-11-08 09:30:00,41.83,41.98,41.7,41.98,30777.0,39.7452,39.8877,39.6216,39.8877,30777.0
2016-11-08 10:00:00,41.97,42.05,41.89,42.05,53436.0,39.8782,39.9542,39.8022,39.9542,53436.0
2016-11-08 10:30:00,42.05,42.14,42.04,42.1,40308.0,39.9542,40.0397,39.9447,40.0017,40308.0
2016-11-08 11:00:00,42.11,42.34,42.1,42.3,63351.0,40.0112,40.2297,40.0017,40.1917,63351.0
2016-11-08 11:30:00,42.3,42.4,42.27,42.33,54806.0,40.1917,40.2868,40.1632,40.2202,54806.0
2016-11-08 12:00:00,42.34,42.39,42.27,42.31,65634.0,40.2297,40.2773,40.1632,40.2012,65634.0
2016-11-08 12:30:00,42.31,42.36,42.27,42.34,45533.0,40.2012,40.2488,40.1632,40.2297,45533.0
2016-11-08 13:00:00,42.35,42.36,42.28,42.3,48479.0,40.2392,40.2488,40.1727,40.1917,48479.0
2016-11-08 13:30:00,42.3,42.32,42.27,42.28,52228.0,40.1917,40.2107,40.1632,40.1727,52228.0
2016-11-08 14:00:00,42.28,42.31,42.22,42.31,39599.0,40.1727,40.2012,40.1157,40.2012,39599.0
2016-11-08 14:30:00,42.31,42.32,42.17,42.23,59000.0,40.2012,40.2107,40.0682,40.1252,59000.0
2016-11-08 15:00:00,42.24,42.38,42.24,42.38,415363.0,40.1347,40.2678,40.1347,40.2678,415363.0
2016-11-08 15:30:00,42.39,42.67,42.39,42.55,403801.0,40.2773,40.5433,40.2773,40.4293,403801.0
2016-11-09 09:30:00,42.97,43.16,42.42,43.0,88732.0,40.8283,41.0089,40.3058,40.8569,88732.0
2016-11-09 10:00:00,43.04,43.04,42.64,42.76,63495.0,40.8949,40.8949,40.5148,40.6288,63495.0
2016-11-09 10:30:00,42.73,42.8,42.7,42.77,70386.0,40.6003,40.6668,40.5718,40.6383,70386.0
2016-11-09 11:00:00,42.78,43.04,42.76,43.02,81136.0,40.6478,40.8949,40.6288,40.8759,81136.0
2016-11-09 11:30:00,43.04,43.17,43.02,43.08,79409.0,40.8949,41.0184,40.8759,40.9329,79409.0
2016-11-09 12:00:00,43.08,43.1,42.85,42.97,33459.0,40.9329,40.9519,40.7143,40.8283,33459.0
2016-11-09 12:30:00,42.98,43.06,42.92,43.01,142441.0,40.8378,40.9139,40.7808,40.8664,142441.0
2016-11-09 13:00:00,43.01,43.05,42.95,43.0,70022.0,40.8664,40.9044,40.8093,40.8569,70022.0
2016-11-09 13:30:00,43.0,43.16,43.0,43.16,62779.0,40.8569,41.0089,40.8569,41.0089,62779.0
2016-11-09 14:00:00,43.16,43.27,43.13,43.19,52395.0,41.0089,41.1134,40.9804,41.0374,52395.0
2016-11-09 14:30:00,43.2,43.38,43.2,43.25,68080.0,41.0469,41.2179,41.0469,41.0944,68080.0
2016-11-09 15:00:00,43.26,43.34,43.2,43.27,98752.0,41.1039,41.1799,41.0469,41.1134,98752.0
2016-11-09 15:30:00,43.26,43.28,43.02,43.12,224911.0,41.1039,41.1229,40.8759,40.9709,224911.0
2016-11-10 09:30:00,43.54,43.61,43.43,43.5,168966.0,41.3699,41.4365,41.2654,41.3319,168966.0
2016-11-10 10:00:00,43.5,43.6,43.45,43.48,65889.0,41.3319,41.4269,41.2844,41.3129,65889.0
2016-11-10 10:30:00,43.49,43.54,43.16,43.2,97425.0,41.3224,41.3699,41.0089,41.0469,97425.0
2016-11-10 11:00:00,43.22,43.32,43.09,43.21,51245.0,41.0659,41.1609,40.9424,41.0564,51245.0
2016-11-10 11:30:00,43.22,43.5,43.1,43.4,118309.0,41.0659,41.3319,40.9519,41.2369,118309.0
2016-11-10 12:00:00,43.41,43.52,43.4,43.43,159662.0,41.2464,41.3509,41.2369,41.2654,159662.0
2016-11-10 12:30:00,43.44,43.52,43.38,43.51,68734.0,41.2749,41.3509,41.2179,41.3414,68734.0
2016-11-10 13:00:00,43.5,43.56,43.43,43.5,33248.0,41.3319,41.3889,41.2654,41.3319,33248.0
2016-11-10 13:30:00,43.51,43.65,43.48,43.61,73735.0,41.3414,41.4745,41.3129,41.4365,73735.0
2016-11-10 14:00:00,43.6,43.62,43.53,43.54,40285.0,41.4269,41.446,41.3604,41.3699,40285.0
2016-11-10 14:30:00,43.55,43.61,43.47,43.57,54036.0,41.3794,41.4365,41.3034,41.3984,54036.0
2016-11-10 15:00:00,43.58,43.62,43.54,43.57,40763.0,41.4079,41.446,41.3699,41.3984,40763.0
2016-11-10 15:30:00,43.58,43.58,43.48,43.49,224726.0,41.4079,41.4079,41.3129,41.3224,224726.0
2016-11-11 09:30:00,43.48,43.48,43.21,43.38,40110.0,41.3129,41.3129,41.0564,41.2179,40110.0
2016-11-11 10:00:00,43.38,43.39,43.14,43.15,83820.0,41.2179,41.2274,40.9899,40.9994,83820.0
2016-11-11 10:30:00,43.17,43.2,43.09,43.13,189562.0,41.0184,41.0469,40.9424,40.9804,189562.0
2016-11-11 11:00:00,43.12,43.17,42.99,43.03,48601.0,40.9709,41.0184,40.8474,40.8854,48601.0
2016-11-11 11:30:00,43.04,43.14,43.0,43.1,61133.0,40.8949,40.9899,40.8569,40.9519,61133.0
2016-11-11 12:00:00,43.11,43.29,43.11,43.22,45298.0,40.9614,41.1324,40.9614,41.0659,45298.0
2016-11-11 12:30:00,43.22,43.23,43.06,43.14,194632.0,41.0659,41.0754,40.9139,40.9899,194632.0
2016-11-11 13:00:00,43.15,43.28,43.08,43.28,111755.0,40.9994,41.1229,40.9329,41.1229,111755.0
2016-11-11 13:30:00,43.3,43.41,43.29,43.39,22765.0,41.1419,41.2464,41.1324,41.2274,22765.0
2016-11-11 14:00:00,43.38,43.4,43.33,43.34,23490.0,41.2179,41.2369,41.1704,41.1799,23490.0
2016-11-11 14:30:00,43.34,43.36,43.31,43.33,27365.0,41.1799,41.1989,41.1514,41.1704,27365.0
2016-11-11 15:00:00,43.32,43.44,43.31,43.44,40392.0,41.1609,41.2749,41.1514,41.2749,40392.0
2016-11-11 15:30:00,43.44,43.5,43.39,43.4,159349.0,41.2749,41.3319,41.2274,41.2369,159349.0
2016-11-14 09:30:00,43.65,43.78,43.59,43.68,93625.0,41.4745,41.598,41.4174,41.503,93625.0
2016-11-14 10:00:00,43.63,43.95,43.63,43.89,68212.0,41.4555,41.7595,41.4555,41.7025,68212.0
2016-11-14 10:30:00,43.9,43.94,43.81,43.91,55091.0,41.712,41.75,41.6265,41.7215,55091.0
2016-11-14 11:00:00,43.9,43.97,43.84,43.97,77441.0,41.712,41.7785,41.655,41.7785,77441.0
2016-11-14 11:30:00,43.97,44.04,43.95,43.99,73556.0,41.7785,41.845,41.7595,41.7975,73556.0
2016-11-14 12:00:00,43.99,44.01,43.89,43.97,76709.0,41.7975,41.8165,41.7025,41.7785,76709.0
2016-11-14 12:30:00,43.98,44.01,43.88,43.95,29425.0,41.788,41.8165,41.693,41.7595,29425.0
2016-11-14 13:00:00,43.94,44.0,43.88,43.99,27216.0,41.75,41.807,41.693,41.7975,27216.0
2016-11-14 13:30:00,44.0,44.03,43.91,43.92,30089.0,41.807,41.8355,41.7215,41.731,30089.0
2016-11-14 14:00:00,43.91,43.97,43.86,43.94,26867.0,41.7215,41.7785,41.674,41.75,26867.0
2016-11-14 14:30:00,43.93,43.96,43.88,43.96,35715.0,41.7405,41.769,41.693,41.769,35715.0
2016-11-14 15:00:00,43.95,44.01,43.93,44.01,33021.0,41.7595,41.8165,41.7405,41.8165,33021.0
2016-11-14 15:30:00,44.01,44.05,43.88,43.96,132647.0,41.8165,41.8545,41.693,41.769,132647.0
2016-11-15 09:30:00,43.96,44.04,43.86,43.9,41671.0,41.769,41.845,41.674,41.712,41671.0
2016-11-15 10:00:00,43.89,43.92,43.75,43.8,336525.0,41.7025,41.731,41.5695,41.617,336525.0
2016-11-15 10:30:00,43.8,43.82,43.68,43.7,55318.0,41.617,41.636,41.503,41.522,55318.0
2016-11-15 11:00:00,43.7,43.77,43.64,43.7,89518.0,41.522,41.5885,41.465,41.522,89518.0
2016-11-15 11:30:00,43.7,43.73,43.62,43.68,32854.0,41.522,41.5505,41.446,41.503,32854.0
2016-11-15 12:00:00,43.67,43.69,43.64,43.67,42790.0,41.4935,41.5125,41.465,41.4935,42790.0
2016-11-15 12:30:00,43.68,43.74,43.65,43.65,57200.0,41.503,41.56,41.4745,41.4745,57200.0
2016-11-15 13:00:00,43.64,43.69,43.61,43.67,38600.0,41.465,41.5125,41.4365,41.4935,38600.0
2016-11-15 13:30:00,43.69,43.7,43.67,43.69,38297.0,41.5125,41.522,41.4935,41.5125,38297.0
2016-11-15 14:00:00,43.7,43.8,43.67,43.77,17684.0,41.522,41.617,41.4935,41.5885,17684.0
2016-11-15 14:30:00,43.79,43.92,43.79,43.88,46021.0,41.6075,41.731,41.6075,41.693,46021.0
2016-11-15 15:00:00,43.87,43.9,43.83,43.88,61666.0,41.6835,41.712,41.6455,41.693,61666.0
2016-11-15 15:30:00,43.88,43.96,43.85,43.95,179925.0,41.693,41.769,41.6645,41.7595,179925.0
2016-11-16 09:30:00,43.67,43.71,43.55,43.65,20689.0,41.4935,41.5315,41.3794,41.4745,20689.0
2016-11-16 10:00:00,43.61,43.62,43.37,43.46,24365.0,41.4365,41.446,41.2084,41.2939,24365.0
2016-11-16 10:30:00,43.47,43.51,43.42,43.46,25889.0,41.3034,41.3414,41.2559,41.2939,25889.0
2016-11-16 11:00:00,43.47,43.54,43.41,43.52,30239.0,41.3034,41.3699,41.2464,41.3509,30239.0
2016-11-16 11:30:00,43.52,43.55,43.47,43.52,25735.0,41.3509,41.3794,41.3034,41.3509,25735.0
2016-11-16 12:00:00,43.53,43.57,43.46,43.54,27677.0,41.3604,41.3984,41.2939,41.3699,27677.0
2016-11-16 12:30:00,43.54,43.6,43.54,43.59,18726.0,41.3699,41.4269,41.3699,41.4174,18726.0
2016-11-16 13:00:00,43.6,43.6,43.53,43.55,18288.0,41.4269,41.4269,41.3604,41.3794,18288.0
2016-11-16 13:30:00,43.55,43.6,43.53,43.6,19843.0,41.3794,41.4269,41.3604,41.4269,19843.0
2016-11-16 14:00:00,43.61,43.68,43.61,43.65,14455.0,41.4365,41.503,41.4365,41.4745,14455.0
2016-11-16 14:30:00,43.64,43.67,43.61,43.67,19975.0,41.465,41.4935,41.4365,41.4935,19975.0
2016-11-16 15:00:00,43.68,43.69,43.59,43.61,39109.0,41.503,41.5125,41.4174,41.4365,39109.0
2016-11-16 15:30:00,43.62,43.63,43.54,43.61,111517.0,41.446,41.4555,41.3699,41.4365,111517.0
2016-11-17 09:30:00,43.58,44.09,43.56,44.06,49772.0,41.4079,41.8925,41.3889,41.864,49772.0
2016-11-17 10:00:00,44.04,44.12,44.03,44.08,29122.0,41.845,41.921,41.8355,41.883,29122.0
2016-11-17 10:30:00,44.08,44.08,43.95,43.98,66393.0,41.883,41.883,41.7595,41.788,66393.0
2016-11-17 11:00:00,43.97,44.02,43.96,43.96,57523.0,41.7785,41.826,41.769,41.769,57523.0
2016-11-17 11:30:00,43.96,44.1,43.96,44.05,232081.0,41.769,41.902,41.769,41.8545,232081.0
2016-11-17 12:00:00,44.05,44.06,43.97,43.99,87910.0,41.8545,41.864,41.7785,41.7975,87910.0
2016-11-17 12:30:00,44.0,44.07,44.0,44.07,33571.0,41.807,41.8735,41.807,41.8735,33571.0
2016-11-17 13:00:00,44.07,44.11,44.05,44.06,23556.0,41.8735,41.9115,41.8545,41.864,23556.0
2016-11-17 13:30:00,44.07,44.1,43.91,43.91,25398.0,41.8735,41.902,41.7215,41.7215,25398.0
2016-11-17 14:00:00,43.92,43.97,43.89,43.95,24324.0,41.731,41.7785,41.7025,41.7595,24324.0
2016-11-17 14:30:00,43.94,43.94,43.89,43.9,22623.0,41.75,41.75,41.7025,41.712,22623.0
2016-11-17 15:00:00,43.91,43.95,43.88,43.92,36063.0,41.7215,41.7595,41.693,41.731,36063.0
2016-11-17 15:30:00,43.93,44.0,43.89,43.99,101314.0,41.7405,41.807,41.7025,41.7975,101314.0
2016-11-18 09:30:00,43.9,43.98,43.7,43.95,112509.0,41.712,41.788,41.522,41.7595,112509.0
2016-11-18 10:00:00,43.96,44.0,43.87,43.87,66971.0,41.769,41.807,41.6835,41.6835,66971.0
2016-11-18 10:30:00,43.87,43.91,43.82,43.82,71487.0,41.6835,41.7215,41.636,41.636,71487.0
2016-11-18 11:00:00,43.82,43.95,43.77,43.94,61383.0,41.636,41.7595,41.5885,41.75,61383.0
2016-11-18 11:30:00,43.94,43.94,43.78,43.78,58988.0,41.75,41.75,41.598,41.598,58988.0
2016-11-18 12:00:00,43.79,43.83,43.78,43.83,28457.0,41.6075,41.6455,41.598,41.6455,28457.0
2016-11-18 12:30:00,43.83,43.93,43.83,43.87,29088.0,41.6455,41.7405,41.6455,41.6835,29088.0
2016-11-18 13:00:00,43.86,43.88,43.82,43.85,38372.0,41.674,41.693,41.636,41.6645,38372.0
2016-11-18 13:30:00,43.86,43.91,43.84,43.88,21473.0,41.674,41.7215,41.655,41.693,21473.0
2016-11-18 14:00:00,43.88,43.91,43.87,43.88,35250.0,41.693,41.7215,41.6835,41.693,35250.0
2016-11-18 14:30:00,43.89,43.94,43.84,43.87,48581.0,41.7025,41.75,41.655,41.6835,48581.0
2016-11-18 15:00:00,43.88,43.92,43.85,43.9,51541.0,41.693,41.731,41.6645,41.712,51541.0
2016-11-18 15:30:00,43.9,43.92,43.84,43.87,145384.0,41.712,41.731,41.655,41.6835,145384.0
2016-11-21 09:30:00,44.08,44.13,43.98,44.01,25301.0,41.883,41.9305,41.788,41.8165,25301.0
2016-11-21 10:00:00,44.02,44.02,43.89,43.92,26953.0,41.826,41.826,41.7025,41.731,26953.0
2016-11-21 10:30:00,43.92,43.96,43.9,43.94,51036.0,41.731,41.769,41.712,41.75,51036.0
2016-11-21 11:00:00,43.94,43.96,43.91,43.91,53112.0,41.75,41.769,41.7215,41.7215,53112.0
2016-11-21 11:30:00,43.91,43.98,43.9,43.98,24925.0,41.7215,41.788,41.712,41.788,24925.0
2016-11-21 12:00:00,43.98,43.98,43.92,43.95,50986.0,41.788,41.788,41.731,41.7595,50986.0
2016-11-21 12:30:00,43.95,44.09,43.95,44.09,17668.0,41.7595,41.8925,41.7595,41.8925,17668.0
2016-11-21 13:00:00,44.09,44.12,44.02,44.07,40378.0,41.8925,41.921,41.826,41.8735,40378.0
2016-11-21 13:30:00,44.07,44.08,43.98,44.0,32430.0,41.8735,41.883,41.788,41.807,32430.0
2016-11-21 14:00:00,44.0,44.13,43.99,44.11,50465.0,41.807,41.9305,41.7975,41.9115,50465.0
2016-11-21 14:30:00,44.11,44.13,44.08,44.11,29516.0,41.9115,41.9305,41.883,41.9115,29516.0
2016-11-21 15:00:00,44.1,44.14,44.1,44.13,29987.0,41.902,41.94,41.902,41.9305,29987.0
2016-11-21 15:30:00,44.13,44.2,44.11,44.2,88335.0,41.9305,41.997,41.9115,41.997,88335.0
2016-11-22 09:30:00,44.34,44.42,44.18,44.4,95260.0,42.1301,42.2061,41.978,42.1871,95260.0
2016-11-22 10:00:00,44.38,44.45,44.33,44.41,33106.0,42.1681,42.2346,42.1206,42.1966,33106.0
2016-11-22 10:30:00,44.41,44.45,44.38,44.43,36000.0,42.1966,42.2346,42.1681,42.2156,36000.0
2016-11-22 11:00:00,44.43,44.49,44.34,44.34,27967.0,42.2156,42.2726,42.1301,42.1301,27967.0
2016-11-22 11:30:00,44.34,44.35,44.23,44.23,24906.0,42.1301,42.1396,42.0255,42.0255,24906.0
2016-11-22 12:00:00,44.22,44.28,44.19,44.27,23618.0,42.016,42.0731,41.9875,42.0636,23618.0
2016-11-22 12:30:00,44.26,44.26,44.07,44.19,111252.0,42.0541,42.0541,41.8735,41.9875,111252.0
2016-11-22 13:00:00,44.2,44.27,44.19,44.26,181692.0,41.997,42.0636,41.9875,42.0541,181692.0
2016-11-22 13:30:00,44.27,44.34,44.26,44.31,291669.0,42.0636,42.1301,42.0541,42.1016,291669.0
2016-11-22 14:00:00,44.32,44.42,44.29,44.39,72736.0,42.1111,42.2061,42.0826,42.1776,72736.0
2016-11-22 14:30:00,44.38,44.5,44.37,44.44,69766.0,42.1681,42.2821,42.1586,42.2251,69766.0
2016-11-22 15:00:00,44.45,44.51,44.45,44.5,49320.0,42.2346,42.2916,42.2346,42.2821,49320.0
2016-11-22 15:30:00,44.5,44.55,44.44,44.46,228732.0,42.2821,42.3296,42.2251,42.2441,228732.0
2016-11-23 09:30:00,44.55,44.7,44.25,44.44,32353.0,42.3296,42.4721,42.0446,42.2251,32353.0
2016-11-23 10:00:00,44.41,44.46,44.33,44.44,43533.0,42.1966,42.2441,42.1206,42.2251,43533.0
2016-11-23 10:30:00,44.43,44.57,44.43,44.54,30563.0,42.2156,42.3486,42.2156,42.3201,30563.0
2016-11-23 11:00:00,44.54,44.55,44.41,44.46,32714.0,42.3201,42.3296,42.1966,42.2441,32714.0
2016-11-23 11:30:00,44.47,44.58,44.45,44.58,24436.0,42.2536,42.3581,42.2346,42.3581,24436.0
2016-11-23 12:00:00,44.59,44.61,44.55,44.61,30256.0,42.3676,42.3866,42.3296,42.3866,30256.0
2016-11-23 12:30:00,44.6,44.7,44.56,44.59,31048.0,42.3771,42.4721,42.3391,42.3676,31048.0
2016-11-23 13:00:00,44.59,44.64,44.59,44.62,17319.0,42.3676,42.4151,42.3676,42.3961,17319.0
2016-11-23 13:30:00,44.61,44.66,44.58,44.58,15972.0,42.3866,42.4341,42.3581,42.3581,15972.0
2016-11-23 14:00:00,44.59,44.65,44.58,44.65,28845.0,42.3676,42.4246,42.3581,42.4246,28845.0
2016-11-23 14:30:00,44.65,44.7,44.65,44.69,15753.0,42.4246,42.4721,42.4246,42.4626,15753.0
2016-11-23 15:00:00,44.69,44.76,44.68,44.76,33248.0,42.4626,42.5291,42.4531,42.5291,33248.0
2016-11-23 15:30:00,44.75,44.81,44.74,44.77,161310.0,42.5196,42.5766,42.5101,42.5386,161310.0
2016-11-25 09:30:00,44.76,44.76,44.59,44.64,21459.0,42.5291,42.5291,42.3676,42.4151,21459.0
2016-11-25 10:00:00,44.63,44.68,44.58,44.63,12139.0,42.4056,42.4531,42.3581,42.4056,12139.0
2016-11-25 10:30:00,44.63,44.66,44.61,44.63,21356.0,42.4056,42.4341,42.3866,42.4056,21356.0
2016-11-25 11:00:00,44.62,44.62,44.52,44.52,21159.0,42.3961,42.3961,42.3011,42.3011,21159.0
2016-11-25 11:30:00,44.52,44.52,44.44,44.47,20602.0,42.3011,42.3011,42.2251,42.2536,20602.0
2016-11-25 12:00:00,44.45,44.53,44.41,44.49,35795.0,42.2346,42.3106,42.1966,42.2726,35795.0
2016-11-25 12:30:00,44.5,44.5,44.38,44.47,97330.0,42.2821,42.2821,42.1681,42.2536,97330.0
2016-11-28 09:30:00,44.21,44.51,44.21,44.34,49567.0,42.0658,42.3512,42.0658,42.1895,49567.0
2016-11-28 10:00:00,44.35,44.4,44.31,44.36,15075.0,42.199,42.2466,42.1609,42.2085,15075.0
2016-11-28 10:30:00,44.37,44.42,44.26,44.29,41749.0,42.218,42.2656,42.1133,42.1419,41749.0
2016-11-28 11:00:00,44.29,44.3,44.19,44.27,37867.0,42.1419,42.1514,42.0467,42.1229,37867.0
2016-11-28 11:30:00,44.27,44.3,44.19,44.29,21699.0,42.1229,42.1514,42.0467,42.1419,21699.0
2016-11-28 12:00:00,44.3,44.38,44.27,44.33,42458.0,42.1514,42.2275,42.1229,42.1799,42458.0
2016-11-28 12:30:00,44.32,44.44,44.32,44.42,26910.0,42.1704,42.2846,42.1704,42.2656,26910.0
2016-11-28 13:00:00,44.43,44.45,44.39,44.43,27493.0,42.2751,42.2941,42.237,42.2751,27493.0
2016-11-28 13:30:00,44.43,44.5,44.43,44.5,19575.0,42.2751,42.3417,42.2751,42.3417,19575.0
2016-11-28 14:00:00,44.5,44.54,44.48,44.48,24367.0,42.3417,42.3798,42.3227,42.3227,24367.0
2016-11-28 14:30:00,44.48,44.55,44.44,44.55,33105.0,42.3227,42.3893,42.2846,42.3893,33105.0
2016-11-28 15:00:00,44.54,44.54,44.38,44.38,47447.0,42.3798,42.3798,42.2275,42.2275,47447.0
2016-11-28 15:30:00,44.39,44.41,44.3,44.34,140098.0,42.237,42.2561,42.1514,42.1895,140098.0
2016-11-29 09:30:00,44.38,44.48,44.29,44.37,23088.0,42.2275,42.3227,42.1419,42.218,23088.0
2016-11-29 10:00:00,44.37,44.48,44.37,44.44,18859.0,42.218,42.3227,42.218,42.2846,18859.0
2016-11-29 10:30:00,44.45,44.55,44.41,44.52,31828.0,42.2941,42.3893,42.2561,42.3607,31828.0
2016-11-29 11:00:00,44.53,44.54,44.44,44.47,108677.0,42.3702,42.3798,42.2846,42.3132,108677.0
2016-11-29 11:30:00,44.46,44.5,44.45,44.5,33618.0,42.3036,42.3417,42.2941,42.3417,33618.0
2016-11-29 12:00:00,44.49,44.5,44.41,44.42,27222.0,42.3322,42.3417,42.2561,42.2656,27222.0
2016-11-29 12:30:00,44.41,44.43,44.37,44.4,27363.0,42.2561,42.2751,42.218,42.2466,27363.0
2016-11-29 13:00:00,44.4,44.41,44.36,44.4,19502.0,42.2466,42.2561,42.2085,42.2466,19502.0
2016-11-29 13:30:00,44.39,44.45,44.37,44.45,30995.0,42.237,42.2941,42.218,42.2941,30995.0
2016-11-29 14:00:00,44.45,44.52,44.44,44.5,40933.0,42.2941,42.3607,42.2846,42.3417,40933.0
2016-11-29 14:30:00,44.49,44.58,44.49,44.51,31056.0,42.3322,42.4178,42.3322,42.3512,31056.0
2016-11-29 15:00:00,44.51,44.51,44.41,44.44,31107.0,42.3512,42.3512,42.2561,42.2846,31107.0
2016-11-29 15:30:00,44.44,44.45,44.4,44.42,102762.0,42.2846,42.2941,42.2466,42.2656,102762.0
2016-11-30 09:30:00,44.64,44.96,44.6,44.73,52431.0,42.4749,42.7794,42.4369,42.5605,52431.0
2016-11-30 10:00:00,44.72,44.76,44.62,44.64,20992.0,42.551,42.5891,42.4559,42.4749,20992.0
2016-11-30 10:30:00,44.63,44.68,44.59,44.64,28052.0,42.4654,42.513,42.4273,42.4749,28052.0
2016-11-30 11:00:00,44.64,44.75,44.62,44.65,36384.0,42.4749,42.5796,42.4559,42.4844,36384.0
2016-11-30 11:30:00,44.65,44.71,44.62,44.62,24136.0,42.4844,42.5415,42.4559,42.4559,24136.0
2016-11-30 12:00:00,44.63,44.64,44.59,44.62,31153.0,42.4654,42.4749,42.4273,42.4559,31153.0
2016-11-30 12:30:00,44.62,44.66,44.61,44.65,30142.0,42.4559,42.4939,42.4464,42.4844,30142.0
2016-11-30 13:00:00,44.66,44.69,44.65,44.66,27680.0,42.4939,42.5225,42.4844,42.4939,27680.0
2016-11-30 13:30:00,44.65,44.69,44.62,44.64,30786.0,42.4844,42.5225,42.4559,42.4749,30786.0
2016-11-30 14:00:00,44.64,44.65,44.57,44.6,26266.0,42.4749,42.4844,42.4083,42.4369,26266.0
2016-11-30 14:30:00,44.59,44.63,44.57,44.6,38310.0,42.4273,42.4654,42.4083,42.4369,38310.0
2016-11-30 15:00:00,44.61,44.8,44.58,44.76,102313.0,42.4464,42.6272,42.4178,42.5891,102313.0
2016-11-30 15:30:00,44.76,44.79,44.63,44.65,332818.0,42.5891,42.6176,42.4654,42.4844,332818.0
2016-12-01 09:30:00,44.87,44.98,44.82,44.98,45338.0,42.6938,42.7984,42.6462,42.7984,45338.0
2016-12-01 10:00:00,44.99,45.25,44.96,45.2,60625.0,42.8079,43.0553,42.7794,43.0078,60625.0
2016-12-01 10:30:00,45.19,45.24,45.11,45.15,55646.0,42.9982,43.0458,42.9221,42.9602,55646.0
2016-12-01 11:00:00,45.14,45.2,45.08,45.1,45412.0,42.9507,43.0078,42.8936,42.9126,45412.0
2016-12-01 11:30:00,45.09,45.24,45.09,45.2,34271.0,42.9031,43.0458,42.9031,43.0078,34271.0
2016-12-01 12:00:00,45.2,45.21,45.16,45.19,23036.0,43.0078,43.0173,42.9697,42.9982,23036.0
2016-12-01 12:30:00,45.19,45.23,45.12,45.12,22754.0,42.9982,43.0363,42.9316,42.9316,22754.0
2016-12-01 13:00:00,45.11,45.12,45.06,45.06,25307.0,42.9221,42.9316,42.8745,42.8745,25307.0
2016-12-01 13:30:00,45.06,45.08,44.98,44.99,24854.0,42.8745,42.8936,42.7984,42.8079,24854.0
2016-12-01 14:00:00,44.99,45.04,44.99,44.99,38673.0,42.8079,42.8555,42.8079,42.8079,38673.0
2016-12-01 14:30:00,44.98,45.01,44.95,44.97,42310.0,42.7984,42.827,42.7699,42.7889,42310.0
2016-12-01 15:00:00,44.96,45.02,44.91,44.94,75548.0,42.7794,42.8365,42.7318,42.7604,75548.0
2016-12-01 15:30:00,44.95,45.03,44.91,45.02,172645.0,42.7699,42.846,42.7318,42.8365,172645.0
2016-12-02 09:30:00,44.96,45.04,44.67,44.75,33571.0,42.7794,42.8555,42.5035,42.5796,33571.0
2016-12-02 10:00:00,44.75,44.82,44.73,44.82,18989.0,42.5796,42.6462,42.5605,42.6462,18989.0
2016-12-02 10:30:00,44.84,44.91,44.82,44.88,20899.0,42.6652,42.7318,42.6462,42.7033,20899.0
2016-12-02 11:00:00,44.87,44.96,44.87,44.88,16427.0,42.6938,42.7794,42.6938,42.7033,16427.0
2016-12-02 11:30:00,44.9,44.93,44.87,44.88,22983.0,42.7223,42.7508,42.6938,42.7033,22983.0
2016-12-02 12:00:00,44.87,44.87,44.74,44.77,20535.0,42.6938,42.6938,42.5701,42.5986,20535.0
2016-12-02 12:30:00,44.77,44.8,44.7,44.79,17125.0,42.5986,42.6272,42.532,42.6176,17125.0
2016-12-02 13:00:00,44.78,44.84,44.73,44.77,43488.0,42.6081,42.6652,42.5605,42.5986,43488.0
2016-12-02 13:30:00,44.77,44.8,44.75,44.76,20174.0,42.5986,42.6272,42.5796,42.5891,20174.0
2016-12-02 14:00:00,44.76,44.81,44.74,44.8,33574.0,42.5891,42.6367,42.5701,42.6272,33574.0
2016-12-02 14:30:00,44.8,44.9,44.78,44.9,181100.0,42.6272,42.7223,42.6081,42.7223,181100.0
2016-12-02 15:00:00,44.89,44.96,44.88,44.96,105864.0,42.7128,42.7794,42.7033,42.7794,105864.0
2016-12-02 15:30:00,44.95,44.98,44.85,44.89,271583.0,42.7699,42.7984,42.6747,42.7128,271583.0
2016-12-05 09:30:00,45.25,45.3,45.09,45.25,73564.0,43.0553,43.1029,42.9031,43.0553,73564.0
2016-12-05 10:00:00,45.26,45.35,45.14,45.14,88197.0,43.0648,43.1505,42.9507,42.9507,88197.0
2016-12-05 10:30:00,45.15,45.2,45.09,45.16,40293.0,42.9602,43.0078,42.9031,42.9697,40293.0
2016-12-05 11:00:00,45.16,45.19,45.05,45.06,24985.0,42.9697,42.9982,42.865,42.8745,24985.0
2016-12-05 11:30:00,45.05,45.18,45.05,45.09,46019.0,42.865,42.9887,42.865,42.9031,46019.0
2016-12-05 12:00:00,45.1,45.13,45.03,45.12,26755.0,42.9126,42.9411,42.846,42.9316,26755.0
2016-12-05 12:30:00,45.12,45.12,45.02,45.08,30856.0,42.9316,42.9316,42.8365,42.8936,30856.0
2016-12-05 13:00:00,45.09,45.12,45.07,45.09,15559.0,42.9031,42.9316,42.8841,42.9031,15559.0
2016-12-05 13:30:00,45.08,45.12,45.06,45.1,20765.0,42.8936,42.9316,42.8745,42.9126,20765.0
2016-12-05 14:00:00,45.09,45.1,45.06,45.08,25096.0,42.9031,42.9126,42.8745,42.8936,25096.0
2016-12-05 14:30:00,45.07,45.12,45.06,45.12,30893.0,42.8841,42.9316,42.8745,42.9316,30893.0
2016-12-05 15:00:00,45.12,45.2,45.11,45.2,24127.0,42.9316,43.0078,42.9221,43.0078,24127.0
2016-12-05 15:30:00,45.19,45.23,45.14,45.21,128609.0,42.9982,43.0363,42.9507,43.0173,128609.0
2016-12-06 09:30:00,45.35,45.44,45.23,45.31,30740.0,43.1505,43.2361,43.0363,43.1124,30740.0
2016-12-06 10:00:00,45.31,45.44,45.27,45.42,29367.0,43.1124,43.2361,43.0744,43.2171,29367.0
2016-12-06 10:30:00,45.41,45.49,45.41,45.46,20832.0,43.2076,43.2837,43.2076,43.2551,20832.0
2016-12-06 11:00:00,45.46,45.62,45.44,45.57,37586.0,43.2551,43.4074,43.2361,43.3598,37586.0
2016-12-06 11:30:00,45.57,45.64,45.54,45.61,27835.0,43.3598,43.4264,43.3313,43.3979,27835.0
2016-12-06 12:00:00,45.62,45.82,45.62,45.81,73347.0,43.4074,43.5977,43.4074,43.5882,73347.0
2016-12-06 12:30:00,45.81,45.87,45.79,45.87,51615.0,43.5882,43.6453,43.5691,43.6453,51615.0
2016-12-06 13:00:00,45.87,45.88,45.84,45.86,41368.0,43.6453,43.6548,43.6167,43.6357,41368.0
2016-12-06 13:30:00,45.85,45.9,45.84,45.88,58982.0,43.6262,43.6738,43.6167,43.6548,58982.0
2016-12-06 14:00:00,45.89,45.93,45.87,45.9,48960.0,43.6643,43.7023,43.6453,43.6738,48960.0
2016-12-06 14:30:00,45.91,46.0,45.89,45.98,57632.0,43.6833,43.769,43.6643,43.7499,57632.0
2016-12-06 15:00:00,45.99,46.0,45.91,45.91,156951.0,43.7594,43.769,43.6833,43.6833,156951.0
2016-12-06 15:30:00,45.92,46.03,45.91,45.94,492776.0,43.6928,43.7975,43.6833,43.7119,492776.0
2016-12-07 09:30:00,45.94,46.08,45.88,46.08,46178.0,43.7119,43.8451,43.6548,43.8451,46178.0
2016-12-07 10:00:00,46.09,46.24,46.09,46.24,61631.0,43.8546,43.9973,43.8546,43.9973,61631.0
2016-12-07 10:30:00,46.23,46.33,46.17,46.23,57204.0,43.9878,44.0829,43.9307,43.9878,57204.0
2016-12-07 11:00:00,46.22,46.25,46.18,46.24,37218.0,43.9783,44.0068,43.9402,43.9973,37218.0
2016-12-07 11:30:00,46.23,46.35,46.23,46.35,47228.0,43.9878,44.102,43.9878,44.102,47228.0
2016-12-07 12:00:00,46.34,46.36,46.29,46.31,36091.0,44.0925,44.1115,44.0449,44.0639,36091.0
2016-12-07 12:30:00,46.31,46.44,46.3,46.44,46680.0,44.0639,44.1876,44.0544,44.1876,46680.0
2016-12-07 13:00:00,46.43,46.45,46.37,46.41,104633.0,44.1781,44.1971,44.121,44.1591,104633.0
2016-12-07 13:30:00,46.41,46.5,46.38,46.49,70593.0,44.1591,44.2447,44.1305,44.2352,70593.0
2016-12-07 14:00:00,46.5,46.5,46.38,46.38,50012.0,44.2447,44.2447,44.1305,44.1305,50012.0
2016-12-07 14:30:00,46.38,46.39,46.29,46.34,82453.0,44.1305,44.14,44.0449,44.0925,82453.0
2016-12-07 15:00:00,46.33,46.34,46.25,46.32,411165.0,44.0829,44.0925,44.0068,44.0734,411165.0
2016-12-07 15:30:00,46.32,46.49,46.3,46.49,232360.0,44.0734,44.2352,44.0544,44.2352,232360.0
2016-12-08 09:30:00,46.6,46.8,46.54,46.77,54825.0,44.3399,44.5302,44.2828,44.5016,54825.0
2016-12-08 10:00:00,46.77,46.77,46.54,46.64,44680.0,44.5016,44.5016,44.2828,44.3779,44680.0
2016-12-08 10:30:00,46.64,46.79,46.63,46.72,31823.0,44.3779,44.5206,44.3684,44.454,31823.0
2016-12-08 11:00:00,46.73,46.83,46.71,46.83,104693.0,44.4635,44.5587,44.4445,44.5587,104693.0
2016-12-08 11:30:00,46.83,46.88,46.76,46.88,50105.0,44.5587,44.6063,44.4921,44.6063,50105.0
2016-12-08 12:00:00,46.88,47.08,46.88,47.05,47969.0,44.6063,44.7966,44.6063,44.768,47969.0
2016-12-08 12:30:00,47.05,47.18,47.04,47.08,41834.0,44.768,44.8917,44.7585,44.7966,41834.0
2016-12-08 13:00:00,47.08,47.14,47.07,47.1,25275.0,44.7966,44.8537,44.7871,44.8156,25275.0
2016-12-08 13:30:00,47.1,47.3,47.09,47.26,45587.0,44.8156,45.0059,44.8061,44.9678,45587.0
2016-12-08 14:00:00,47.25,47.26,47.07,47.11,48878.0,44.9583,44.9678,44.7871,44.8251,48878.0
2016-12-08 14:30:00,47.1,47.13,47.02,47.09,45765.0,44.8156,44.8441,44.7395,44.8061,45765.0
2016-12-08 15:00:00,47.1,47.1,46.95,46.97,57602.0,44.8156,44.8156,44.6729,44.6919,57602.0
2016-12-08 15:30:00,46.97,47.03,46.88,46.94,141509.0,44.6919,44.749,44.6063,44.6634,141509.0
2016-12-09 09:30:00,46.86,47.16,46.82,47.06,43430.0,44.5872,44.8727,44.5492,44.7775,43430.0
2016-12-09 10:00:00,47.05,47.17,46.9,47.16,30093.0,44.768,44.8822,44.6253,44.8727,30093.0
2016-12-09 10:30:00,47.16,47.33,47.15,47.25,36483.0,44.8727,45.0344,44.8632,44.9583,36483.0
2016-12-09 11:00:00,47.25,47.27,47.01,47.16,152696.0,44.9583,44.9774,44.73,44.8727,152696.0
2016-12-09 11:30:00,47.16,47.25,47.11,47.19,40612.0,44.8727,44.9583,44.8251,44.9012,40612.0
2016-12-09 12:00:00,47.19,47.24,47.16,47.22,31090.0,44.9012,44.9488,44.8727,44.9298,31090.0
2016-12-09 12:30:00,47.21,47.32,47.19,47.29,40449.0,44.9203,45.0249,44.9012,44.9964,40449.0
2016-12-09 13:00:00,47.3,47.35,47.29,47.32,22788.0,45.0059,45.0535,44.9964,45.0249,22788.0
2016-12-09 13:30:00,47.31,47.39,47.31,47.36,24701.0,45.0154,45.0915,45.0154,45.063,24701.0
2016-12-09 14:00:00,47.36,47.45,47.36,47.45,37170.0,45.063,45.1486,45.063,45.1486,37170.0
2016-12-09 14:30:00,47.45,47.45,47.27,47.34,50790.0,45.1486,45.1486,44.9774,45.044,50790.0
2016-12-09 15:00:00,47.34,47.46,47.33,47.43,49671.0,45.044,45.1581,45.0344,45.1296,49671.0
2016-12-09 15:30:00,47.42,47.43,47.31,47.38,156822.0,45.1201,45.1296,45.0154,45.082,156822.0
2016-12-12 09:30:00,47.45,47.67,47.43,47.63,40802.0,45.1486,45.358,45.1296,45.3199,40802.0
2016-12-12 10:00:00,47.63,47.65,47.43,47.43,20299.0,45.3199,45.3389,45.1296,45.1296,20299.0
2016-12-12 10:30:00,47.43,47.56,47.4,47.43,22237.0,45.1296,45.2533,45.1011,45.1296,22237.0
2016-12-12 11:00:00,47.43,47.52,47.42,47.48,16669.0,45.1296,45.2152,45.1201,45.1772,16669.0
2016-12-12 11:30:00,47.49,47.54,47.37,47.4,25450.0,45.1867,45.2343,45.0725,45.1011,25450.0
2016-12-12 12:00:00,47.41,47.41,47.26,47.35,18377.0,45.1106,45.1106,44.9678,45.0535,18377.0
2016-12-12 12:30:00,47.34,47.44,47.34,47.36,16547.0,45.044,45.1391,45.044,45.063,16547.0
2016-12-12 13:00:00,47.37,47.46,47.34,47.44,21029.0,45.0725,45.1581,45.044,45.1391,21029.0
2016-12-12 13:30:00,47.43,47.45,47.38,47.39,18141.0,45.1296,45.1486,45.082,45.0915,18141.0
2016-12-12 14:00:00,47.41,47.5,47.4,47.44,18383.0,45.1106,45.1962,45.1011,45.1391,18383.0
2016-12-12 14:30:00,47.44,47.44,47.35,47.36,20615.0,45.1391,45.1391,45.0535,45.063,20615.0
2016-12-12 15:00:00,47.39,47.52,47.38,47.48,28561.0,45.0915,45.2152,45.082,45.1772,28561.0
2016-12-12 15:30:00,47.48,47.54,47.41,47.51,123281.0,45.1772,45.2343,45.1106,45.2057,123281.0
2016-12-13 09:30:00,47.73,47.86,47.62,47.66,25894.0,45.415,45.5387,45.3104,45.3484,25894.0
2016-12-13 10:00:00,47.7,47.72,47.57,47.6,38789.0,45.3865,45.4055,45.2628,45.2914,38789.0
2016-12-13 10:30:00,47.59,47.59,47.45,47.51,22783.0,45.2818,45.2818,45.1486,45.2057,22783.0
2016-12-13 11:00:00,47.51,47.51,47.39,47.46,26170.0,45.2057,45.2057,45.0915,45.1581,26170.0
2016-12-13 11:30:00,47.44,47.44,47.29,47.34,24545.0,45.1391,45.1391,44.9964,45.044,24545.0
2016-12-13 12:00:00,47.35,47.5,47.34,47.46,27842.0,45.0535,45.1962,45.044,45.1581,27842.0
2016-12-13 12:30:00,47.46,47.53,47.45,47.53,17465.0,45.1581,45.2247,45.1486,45.2247,17465.0
2016-12-13 13:00:00,47.53,47.65,47.51,47.62,16173.0,45.2247,45.3389,45.2057,45.3104,16173.0
2016-12-13 13:30:00,47.63,47.63,47.57,47.57,15343.0,45.3199,45.3199,45.2628,45.2628,15343.0
2016-12-13 14:00:00,47.57,47.58,47.5,47.54,19418.0,45.2628,45.2723,45.1962,45.2343,19418.0
2016-12-13 14:30:00,47.54,47.63,47.52,47.59,27559.0,45.2343,45.3199,45.2152,45.2818,27559.0
2016-12-13 15:00:00,47.58,47.69,47.58,47.68,30558.0,45.2723,45.377,45.2723,45.3675,30558.0
2016-12-13 15:30:00,47.67,47.77,47.64,47.7,117589.0,45.358,45.4531,45.3294,45.3865,117589.0
2016-12-14 09:30:00,47.46,47.52,47.23,47.23,60414.0,45.1581,45.2152,44.9393,44.9393,60414.0
2016-12-14 10:00:00,47.23,47.42,47.22,47.42,59309.0,44.9393,45.1201,44.9298,45.1201,59309.0
2016-12-14 10:30:00,47.43,47.46,47.35,47.4,67640.0,45.1296,45.1581,45.0535,45.1011,67640.0
2016-12-14 11:00:00,47.4,47.45,47.35,47.36,40074.0,45.1011,45.1486,45.0535,45.063,40074.0
2016-12-14 11:30:00,47.36,47.36,47.25,47.31,39390.0,45.063,45.063,44.9583,45.0154,39390.0
2016-12-14 12:00:00,47.32,47.41,47.29,47.4,33384.0,45.0249,45.1106,44.9964,45.1011,33384.0
2016-12-14 12:30:00,47.4,47.53,47.38,47.51,45086.0,45.1011,45.2247,45.082,45.2057,45086.0
2016-12-14 13:00:00,47.52,47.53,47.42,47.49,18622.0,45.2152,45.2247,45.1201,45.1867,18622.0
2016-12-14 13:30:00,47.48,47.52,47.4,47.51,18621.0,45.1772,45.2152,45.1011,45.2057,18621.0
2016-12-14 14:00:00,47.5,47.79,47.31,47.31,59412.0,45.1962,45.4721,45.0154,45.0154,59412.0
2016-12-14 14:30:00,47.32,47.42,47.17,47.19,70755.0,45.0249,45.1201,44.8822,44.9012,70755.0
2016-12-14 15:00:00,47.19,47.31,47.0,47.08,90333.0,44.9012,45.0154,44.7205,44.7966,90333.0
2016-12-14 15:30:00,47.08,47.29,47.07,47.21,248957.0,44.7966,44.9964,44.7871,44.9203,248957.0
2016-12-15 09:30:00,47.31,47.59,47.04,47.59,36913.0,45.0154,45.2818,44.7585,45.2818,36913.0
2016-12-15 10:00:00,47.59,47.74,47.55,47.61,25137.0,45.2818,45.4246,45.2438,45.3009,25137.0
2016-12-15 10:30:00,47.62,47.76,47.62,47.71,34643.0,45.3104,45.4436,45.3104,45.396,34643.0
2016-12-15 11:00:00,47.71,47.76,47.62,47.62,18925.0,45.396,45.4436,45.3104,45.3104,18925.0
2016-12-15 11:30:00,47.59,47.61,47.46,47.5,26622.0,45.2818,45.3009,45.1581,45.1962,26622.0
2016-12-15 12:00:00,47.51,47.55,47.46,47.51,20202.0,45.2057,45.2438,45.1581,45.2057,20202.0
2016-12-15 12:30:00,47.5,47.5,47.34,47.38,23772.0,45.1962,45.1962,45.044,45.082,23772.0
2016-12-15 13:00:00,47.38,47.47,47.38,47.44,18653.0,45.082,45.1677,45.082,45.1391,18653.0
2016-12-15 13:30:00,47.45,47.46,47.33,47.38,19679.0,45.1486,45.1581,45.0344,45.082,19679.0
2016-12-15 14:00:00,47.35,47.42,47.35,47.42,19825.0,45.0535,45.1201,45.0535,45.1201,19825.0
2016-12-15 14:30:00,47.45,47.48,47.4,47.42,17957.0,45.1486,45.1772,45.1011,45.1201,17957.0
2016-12-15 15:00:00,47.41,47.47,47.39,47.41,23664.0,45.1106,45.1677,45.0915,45.1106,23664.0
2016-12-15 15:30:00,47.4,47.49,47.38,47.43,139603.0,45.1011,45.1867,45.082,45.1296,139603.0
2016-12-16 09:30:00,47.51,47.59,47.38,47.45,257905.0,45.2057,45.2818,45.082,45.1486,257905.0
2016-12-16 10:00:00,47.46,47.49,47.39,47.49,22948.0,45.1581,45.1867,45.0915,45.1867,22948.0
2016-12-16 10:30:00,47.49,47.65,47.49,47.58,19239.0,45.1867,45.3389,45.1867,45.2723,19239.0
2016-12-16 11:00:00,47.58,47.6,47.41,47.43,21152.0,45.2723,45.2914,45.1106,45.1296,21152.0
2016-12-16 11:30:00,47.42,47.51,47.42,47.51,33191.0,45.1201,45.2057,45.1201,45.2057,33191.0
2016-12-16 12:00:00,47.52,47.53,47.39,47.44,74606.0,45.2152,45.2247,45.0915,45.1391,74606.0
2016-12-16 12:30:00,47.43,47.46,47.27,47.35,36023.0,45.1296,45.1581,44.9774,45.0535,36023.0
2016-12-16 13:00:00,47.35,47.37,47.29,47.3,27988.0,45.0535,45.0725,44.9964,45.0059,27988.0
2016-12-16 13:30:00,47.3,47.39,47.3,47.38,16965.0,45.0059,45.0915,45.0059,45.082,16965.0
2016-12-16 14:00:00,47.37,47.4,47.32,47.39,29717.0,45.0725,45.1011,45.0249,45.0915,29717.0
2016-12-16 14:30:00,47.39,47.46,47.37,47.42,39118.0,45.0915,45.1581,45.0725,45.1201,39118.0
2016-12-16 15:00:00,47.43,47.46,47.39,47.44,55212.0,45.1296,45.1581,45.0915,45.1391,55212.0
2016-12-16 15:30:00,47.44,47.51,47.35,47.48,288681.0,45.1391,45.2057,45.0535,45.1772,288681.0
2016-12-19 09:30:00,47.56,47.58,47.27,47.31,23126.0,45.2533,45.2723,44.9774,45.0154,23126.0
2016-12-19 10:00:00,47.33,47.38,47.25,47.38,15971.0,45.0344,45.082,44.9583,45.082,15971.0
2016-12-19 10:30:00,47.36,47.42,47.35,47.38,27056.0,45.063,45.1201,45.0535,45.082,27056.0
2016-12-19 11:00:00,47.36,47.37,47.19,47.22,31581.0,45.063,45.0725,44.9012,44.9298,31581.0
2016-12-19 11:30:00,47.21,47.23,47.1,47.11,25260.0,44.9203,44.9393,44.8156,44.8251,25260.0
2016-12-19 12:00:00,47.09,47.13,47.06,47.08,28334.0,44.8061,44.8441,44.7775,44.7966,28334.0
2016-12-19 12:30:00,47.08,47.11,47.04,47.06,17419.0,44.7966,44.8251,44.7585,44.7775,17419.0
2016-12-19 13:00:00,47.05,47.17,47.05,47.16,20110.0,44.768,44.8822,44.768,44.8727,20110.0
2016-12-19 13:30:00,47.16,47.29,47.16,47.28,27513.0,44.8727,44.9964,44.8727,44.9869,27513.0
2016-12-19 14:00:00,47.27,47.38,47.27,47.38,23303.0,44.9774,45.082,44.9774,45.082,23303.0
2016-12-19 14:30:00,47.37,47.4,47.32,47.34,21966.0,45.0725,45.1011,45.0249,45.044,21966.0
2016-12-19 15:00:00,47.33,47.4,47.27,47.38,38664.0,45.0344,45.1011,44.9774,45.082,38664.0
2016-12-19 15:30:00,47.38,47.43,47.36,47.42,156143.0,45.082,45.1296,45.063,45.1201,156143.0
2016-12-20 09:30:00,47.61,47.72,47.41,47.67,35334.0,45.3009,45.4055,45.1106,45.358,35334.0
2016-12-20 10:00:00,47.65,47.73,47.62,47.69,19940.0,45.3389,45.415,45.3104,45.377,19940.0
2016-12-20 10:30:00,47.68,47.73,47.63,47.7,22642.0,45.3675,45.415,45.3199,45.3865,22642.0
2016-12-20 11:00:00,47.69,47.7,47.62,47.62,41004.0,45.377,45.3865,45.3104,45.3104,41004.0
2016-12-20 11:30:00,47.62,47.62,47.47,47.5,15890.0,45.3104,45.3104,45.1677,45.1962,15890.0
2016-12-20 12:00:00,47.51,47.59,47.5,47.55,24604.0,45.2057,45.2818,45.1962,45.2438,24604.0
2016-12-20 12:30:00,47.55,47.58,47.48,47.49,19007.0,45.2438,45.2723,45.1772,45.1867,19007.0
2016-12-20 13:00:00,47.49,47.54,47.49,47.54,11662.0,45.1867,45.2343,45.1867,45.2343,11662.0
2016-12-20 13:30:00,47.54,47.58,47.53,47.57,18727.0,45.2343,45.2723,45.2247,45.2628,18727.0
2016-12-20 14:00:00,47.57,47.58,47.52,47.57,25035.0,45.2628,45.2723,45.2152,45.2628,25035.0
2016-12-20 14:30:00,47.57,47.57,47.51,47.55,16856.0,45.2628,45.2628,45.2057,45.2438,16856.0
2016-12-20 15:00:00,47.54,47.58,47.51,47.57,30750.0,45.2343,45.2723,45.2057,45.2628,30750.0
2016-12-20 15:30:00,47.56,47.72,47.56,47.72,242619.0,45.2533,45.4055,45.2533,45.4055,242619.0
2016-12-21 09:30:00,47.73,47.76,47.59,47.75,26757.0,45.415,45.4436,45.2818,45.4341,26757.0
2016-12-21 10:00:00,47.75,47.81,47.73,47.8,15375.0,45.4341,45.4912,45.415,45.4817,15375.0
2016-12-21 10:30:00,47.76,47.93,47.76,47.91,31473.0,45.4436,45.6053,45.4436,45.5863,31473.0
2016-12-21 11:00:00,47.91,47.91,47.82,47.84,50996.0,45.5863,45.5863,45.5007,45.5197,50996.0
2016-12-21 11:30:00,47.84,47.9,47.8,47.88,29904.0,45.5197,45.5768,45.4817,45.5578,29904.0
2016-12-21 12:00:00,47.89,47.92,47.88,47.9,20128.0,45.5673,45.5958,45.5578,45.5768,20128.0
2016-12-21 12:30:00,47.91,48.04,47.91,48.0,59207.0,45.5863,45.71,45.5863,45.672,59207.0
2016-12-21 13:00:00,48.0,48.03,47.97,47.99,36719.0,45.672,45.7005,45.6434,45.6624,36719.0
2016-12-21 13:30:00,47.98,48.05,47.92,47.94,24597.0,45.6529,45.7195,45.5958,45.6149,24597.0
2016-12-21 14:00:00,47.94,48.0,47.93,47.98,17276.0,45.6149,45.672,45.6053,45.6529,17276.0
2016-12-21 14:30:00,47.98,47.99,47.94,47.99,14102.0,45.6529,45.6624,45.6149,45.6624,14102.0
2016-12-21 15:00:00,48.0,48.01,47.94,47.97,20041.0,45.672,45.6815,45.6149,45.6434,20041.0
2016-12-21 15:30:00,47.97,47.99,47.9,47.9,87486.0,45.6434,45.6624,45.5768,45.5768,87486.0
2016-12-22 09:30:00,47.82,47.82,47.65,47.71,38967.0,45.5007,45.5007,45.3389,45.396,38967.0
2016-12-22 10:00:00,47.7,47.7,47.58,47.59,16895.0,45.3865,45.3865,45.2723,45.2818,16895.0
2016-12-22 10:30:00,47.63,47.7,47.63,47.68,32936.0,45.3199,45.3865,45.3199,45.3675,32936.0
2016-12-22 11:00:00,47.66,47.72,47.65,47.65,34409.0,45.3484,45.4055,45.3389,45.3389,34409.0
2016-12-22 11:30:00,47.66,47.66,47.6,47.62,26139.0,45.3484,45.3484,45.2914,45.3104,26139.0
2016-12-22 12:00:00,47.62,47.65,47.6,47.63,21723.0,45.3104,45.3389,45.2914,45.3199,21723.0
2016-12-22 12:30:00,47.62,47.66,47.62,47.62,18196.0,45.3104,45.3484,45.3104,45.3104,18196.0
2016-12-22 13:00:00,47.62,47.64,47.61,47.64,12136.0,45.3104,45.3294,45.3009,45.3294,12136.0
2016-12-22 13:30:00,47.64,47.71,47.6,47.69,29754.0,45.3294,45.396,45.2914,45.377,29754.0
2016-12-22 14:00:00,47.69,47.7,47.65,47.66,29217.0,45.377,45.3865,45.3389,45.3484,29217.0
2016-12-22 14:30:00,47.66,47.68,47.65,47.68,12817.0,45.3484,45.3675,45.3389,45.3675,12817.0
2016-12-22 15:00:00,47.67,47.69,47.66,47.67,21111.0,45.358,45.377,45.3484,45.358,21111.0
2016-12-22 15:30:00,47.67,47.7,47.61,47.68,159471.0,45.358,45.3865,45.3009,45.3675,159471.0
2016-12-23 09:30:00,47.77,47.77,47.54,47.6,13429.0,45.4531,45.4531,45.2343,45.2914,13429.0
2016-12-23 10:00:00,47.6,47.69,47.6,47.61,6200.0,45.2914,45.377,45.2914,45.3009,6200.0
2016-12-23 10:30:00,47.62,47.66,47.61,47.62,5659.0,45.3104,45.3484,45.3009,45.3104,5659.0
2016-12-23 11:00:00,47.63,47.64,47.56,47.63,7352.0,45.3199,45.3294,45.2533,45.3199,7352.0
2016-12-23 11:30:00,47.63,47.64,47.55,47.55,8309.0,45.3199,45.3294,45.2438,45.2438,8309.0
2016-12-23 12:00:00,47.56,47.58,47.46,47.48,22942.0,45.2533,45.2723,45.1581,45.1772,22942.0
2016-12-23 12:30:00,47.48,47.5,47.47,47.5,6985.0,45.1772,45.1962,45.1677,45.1962,6985.0
2016-12-23 13:00:00,47.5,47.51,47.46,47.48,9464.0,45.1962,45.2057,45.1581,45.1772,9464.0
2016-12-23 13:30:00,47.49,47.52,47.48,47.5,15761.0,45.1867,45.2152,45.1772,45.1962,15761.0
2016-12-23 14:00:00,47.5,47.5,47.46,47.49,10563.0,45.1962,45.1962,45.1581,45.1867,10563.0
2016-12-23 14:30:00,47.5,47.5,47.44,47.47,17358.0,45.1962,45.1962,45.1391,45.1677,17358.0
2016-12-23 15:00:00,47.47,47.54,47.46,47.48,26013.0,45.1677,45.2343,45.1581,45.1772,26013.0
2016-12-23 15:30:00,47.49,47.55,47.48,47.5,87797.0,45.1867,45.2438,45.1772,45.1962,87797.0
2016-12-27 09:30:00,47.51,47.55,47.36,47.48,32546.0,45.2057,45.2438,45.063,45.1772,32546.0
2016-12-27 10:00:00,47.48,47.54,47.46,47.54,15688.0,45.1772,45.2343,45.1581,45.2343,15688.0
2016-12-27 10:30:00,47.54,47.59,47.52,47.53,13880.0,45.2343,45.2818,45.2152,45.2247,13880.0
2016-12-27 11:00:00,47.54,47.56,47.41,47.44,27542.0,45.2343,45.2533,45.1106,45.1391,27542.0
2016-12-27 11:30:00,47.44,47.46,47.38,47.41,19167.0,45.1391,45.1581,45.082,45.1106,19167.0
2016-12-27 12:00:00,47.42,47.43,47.37,47.37,20492.0,45.1201,45.1296,45.0725,45.0725,20492.0
2016-12-27 12:30:00,47.37,47.38,47.34,47.36,26077.0,45.0725,45.082,45.044,45.063,26077.0
2016-12-27 13:00:00,47.37,47.41,47.36,47.41,12687.0,45.0725,45.1106,45.063,45.1106,12687.0
2016-12-27 13:30:00,47.41,47.43,47.34,47.43,36312.0,45.1106,45.1296,45.044,45.1296,36312.0
2016-12-27 14:00:00,47.43,47.49,47.4,47.48,29876.0,45.1296,45.1867,45.1011,45.1772,29876.0
2016-12-27 14:30:00,47.49,47.49,47.44,47.46,21092.0,45.1867,45.1867,45.1391,45.1581,21092.0
2016-12-27 15:00:00,47.45,47.48,47.43,47.46,30600.0,45.1486,45.1772,45.1296,45.1581,30600.0
2016-12-27 15:30:00,47.46,47.54,47.43,47.45,124632.0,45.1581,45.2343,45.1296,45.1486,124632.0
2016-12-28 09:30:00,47.51,47.61,47.4,47.43,20832.0,45.2057,45.3009,45.1011,45.1296,20832.0
2016-12-28 10:00:00,47.43,47.52,47.41,47.47,16920.0,45.1296,45.2152,45.1106,45.1677,16920.0
2016-12-28 10:30:00,47.48,47.54,47.46,47.54,14055.0,45.1772,45.2343,45.1581,45.2343,14055.0
2016-12-28 11:00:00,47.54,47.61,47.45,47.54,22320.0,45.2343,45.3009,45.1486,45.2343,22320.0
2016-12-28 11:30:00,47.55,47.6,47.49,47.5,11725.0,45.2438,45.2914,45.1867,45.1962,11725.0
2016-12-28 12:00:00,47.5,47.51,47.29,47.33,17297.0,45.1962,45.2057,44.9964,45.0344,17297.0
2016-12-28 12:30:00,47.33,47.33,47.2,47.26,21301.0,45.0344,45.0344,44.9108,44.9678,21301.0
2016-12-28 13:00:00,47.27,47.29,47.21,47.29,10957.0,44.9774,44.9964,44.9203,44.9964,10957.0
2016-12-28 13:30:00,47.28,47.28,47.19,47.19,13998.0,44.9869,44.9869,44.9012,44.9012,13998.0
2016-12-28 14:00:00,47.18,47.23,47.12,47.16,18014.0,44.8917,44.9393,44.8346,44.8727,18014.0
2016-12-28 14:30:00,47.16,47.24,47.16,47.23,20240.0,44.8727,44.9488,44.8727,44.9393,20240.0
2016-12-28 15:00:00,47.22,47.32,47.22,47.28,37717.0,44.9298,45.0249,44.9298,44.9869,37717.0
2016-12-28 15:30:00,47.28,47.29,47.17,47.18,69667.0,44.9869,44.9964,44.8822,44.8917,69667.0
2016-12-29 09:30:00,47.27,47.41,47.19,47.25,11898.0,44.9774,45.1106,44.9012,44.9583,11898.0
2016-12-29 10:00:00,47.23,47.28,47.15,47.18,9525.0,44.9393,44.9869,44.8632,44.8917,9525.0
2016-12-29 10:30:00,47.19,47.19,47.09,47.1,9652.0,44.9012,44.9012,44.8061,44.8156,9652.0
2016-12-29 11:00:00,47.11,47.19,47.1,47.15,21035.0,44.8251,44.9012,44.8156,44.8632,21035.0
2016-12-29 11:30:00,47.14,47.16,47.08,47.1,13000.0,44.8537,44.8727,44.7966,44.8156,13000.0
2016-12-29 12:00:00,47.11,47.11,47.0,47.05,29134.0,44.8251,44.8251,44.7205,44.768,29134.0
2016-12-29 12:30:00,47.06,47.06,47.0,47.0,18271.0,44.7775,44.7775,44.7205,44.7205,18271.0
2016-12-29 13:00:00,47.01,47.03,46.97,47.02,8223.0,44.73,44.749,44.6919,44.7395,8223.0
2016-12-29 13:30:00,47.02,47.05,46.98,47.05,12426.0,44.7395,44.768,44.7014,44.768,12426.0
2016-12-29 14:00:00,47.04,47.1,47.03,47.04,27115.0,44.7585,44.8156,44.749,44.7585,27115.0
2016-12-29 14:30:00,47.04,47.04,46.99,47.03,18571.0,44.7585,44.7585,44.7109,44.749,18571.0
2016-12-29 15:00:00,47.03,47.05,46.99,46.99,27310.0,44.749,44.768,44.7109,44.7109,27310.0
2016-12-29 15:30:00,46.99,47.01,46.91,46.96,166414.0,44.7109,44.73,44.6348,44.6824,166414.0
2016-12-30 09:30:00,47.1,47.1,46.92,47.0,18267.0,44.8156,44.8156,44.6443,44.7205,18267.0
2016-12-30 10:00:00,46.97,46.97,46.81,46.82,23159.0,44.6919,44.6919,44.5397,44.5492,23159.0
2016-12-30 10:30:00,46.84,46.99,46.83,46.87,36666.0,44.5682,44.7109,44.5587,44.5968,36666.0
2016-12-30 11:00:00,46.87,46.93,46.86,46.93,18570.0,44.5968,44.6538,44.5872,44.6538,18570.0
2016-12-30 11:30:00,46.93,46.98,46.88,46.93,144819.0,44.6538,44.7014,44.6063,44.6538,144819.0
2016-12-30 12:00:00,46.94,46.99,46.89,46.94,20635.0,44.6634,44.7109,44.6158,44.6634,20635.0
2016-12-30 12:30:00,46.93,46.93,46.88,46.9,13587.0,44.6538,44.6538,44.6063,44.6253,13587.0
2016-12-30 13:00:00,46.91,46.99,46.91,46.97,49419.0,44.6348,44.7109,44.6348,44.6919,49419.0
2016-12-30 13:30:00,46.97,46.99,46.93,46.94,10946.0,44.6919,44.7109,44.6538,44.6634,10946.0
2016-12-30 14:00:00,46.93,46.97,46.9,46.94,16041.0,44.6538,44.6919,44.6253,44.6634,16041.0
2016-12-30 14:30:00,46.93,46.96,46.8,46.85,21936.0,44.6538,44.6824,44.5302,44.5777,21936.0
2016-12-30 15:00:00,46.85,46.91,46.82,46.85,34739.0,44.5777,44.6348,44.5492,44.5777,34739.0
2016-12-30 15:30:00,46.86,46.87,46.74,46.85,181510.0,44.5872,44.5968,44.4731,44.5777,181510.0
2017-01-03 09:30:00,47.23,47.44,47.16,47.23,35368.0,44.9393,45.1391,44.8727,44.9393,35368.0
2017-01-03 10:00:00,47.31,47.48,47.27,47.48,22961.0,45.0154,45.1772,44.9774,45.1772,22961.0
2017-01-03 10:30:00,47.44,47.46,47.1,47.11,33095.0,45.1391,45.1581,44.8156,44.8251,33095.0
2017-01-03 11:00:00,47.09,47.14,47.03,47.07,18743.0,44.8061,44.8537,44.749,44.7871,18743.0
2017-01-03 11:30:00,47.08,47.16,47.0,47.1,19547.0,44.7966,44.8727,44.7205,44.8156,19547.0
2017-01-03 12:00:00,47.1,47.11,47.05,47.06,18699.0,44.8156,44.8251,44.768,44.7775,18699.0
2017-01-03 12:30:00,47.05,47.06,46.95,47.03,18029.0,44.768,44.7775,44.6729,44.749,18029.0
2017-01-03 13:00:00,47.03,47.07,46.97,47.04,17318.0,44.749,44.7871,44.6919,44.7585,17318.0
2017-01-03 13:30:00,47.05,47.09,47.04,47.06,14735.0,44.768,44.8061,44.7585,44.7775,14735.0
2017-01-03 14:00:00,47.07,47.16,47.06,47.08,24895.0,44.7871,44.8727,44.7775,44.7966,24895.0
2017-01-03 14:30:00,47.08,47.08,46.98,47.02,53589.0,44.7966,44.7966,44.7014,44.7395,53589.0
2017-01-03 15:00:00,47.02,47.1,47.0,47.05,49206.0,44.7395,44.8156,44.7205,44.768,49206.0
2017-01-03 15:30:00,47.05,47.2,47.04,47.2,125893.0,44.768,44.9108,44.7585,44.9108,125893.0
2017-01-04 09:30:00,47.33,47.48,47.23,47.28,22659.0,45.0344,45.1772,44.9393,44.9869,22659.0
2017-01-04 10:00:00,47.31,47.46,47.3,47.31,45812.0,45.0154,45.1581,45.0059,45.0154,45812.0
2017-01-04 10:30:00,47.32,47.35,47.21,47.24,107943.0,45.0249,45.0535,44.9203,44.9488,107943.0
2017-01-04 11:00:00,47.25,47.3,47.11,47.2,50131.0,44.9583,45.0059,44.8251,44.9108,50131.0
2017-01-04 11:30:00,47.2,47.22,47.08,47.13,33337.0,44.9108,44.9298,44.7966,44.8441,33337.0
2017-01-04 12:00:00,47.13,47.2,47.1,47.13,26218.0,44.8441,44.9108,44.8156,44.8441,26218.0
2017-01-04 12:30:00,47.14,47.15,46.99,47.03,27405.0,44.8537,44.8632,44.7109,44.749,27405.0
2017-01-04 13:00:00,47.03,47.04,46.94,46.98,28802.0,44.749,44.7585,44.6634,44.7014,28802.0
2017-01-04 13:30:00,46.98,47.0,46.93,46.96,52580.0,44.7014,44.7205,44.6538,44.6824,52580.0
2017-01-04 14:00:00,46.97,47.01,46.91,46.94,42098.0,44.6919,44.73,44.6348,44.6634,42098.0
2017-01-04 14:30:00,46.96,47.0,46.94,46.97,36988.0,44.6824,44.7205,44.6634,44.6919,36988.0
2017-01-04 15:00:00,46.98,47.0,46.94,46.97,59487.0,44.7014,44.7205,44.6634,44.6919,59487.0
2017-01-04 15:30:00,46.97,47.02,46.88,46.91,266385.0,44.6919,44.7395,44.6063,44.6348,266385.0
2017-01-05 09:30:00,46.76,46.94,46.7,46.93,42256.0,44.4921,44.6634,44.435,44.6538,42256.0
2017-01-05 10:00:00,46.92,46.96,46.87,46.94,29319.0,44.6443,44.6824,44.5968,44.6634,29319.0
2017-01-05 10:30:00,46.95,46.95,46.69,46.78,45861.0,44.6729,44.6729,44.4255,44.5111,45861.0
2017-01-05 11:00:00,46.76,46.78,46.56,46.57,29897.0,44.4921,44.5111,44.3018,44.3113,29897.0
2017-01-05 11:30:00,46.56,46.58,46.38,46.45,28510.0,44.3018,44.3208,44.1305,44.1971,28510.0
2017-01-05 12:00:00,46.46,46.61,46.46,46.58,34965.0,44.2066,44.3494,44.2066,44.3208,34965.0
2017-01-05 12:30:00,46.58,46.59,46.48,46.5,22519.0,44.3208,44.3303,44.2257,44.2447,22519.0
2017-01-05 13:00:00,46.51,46.51,46.46,46.48,34079.0,44.2542,44.2542,44.2066,44.2257,34079.0
2017-01-05 13:30:00,46.49,46.6,46.48,46.6,23115.0,44.2352,44.3399,44.2257,44.3399,23115.0
2017-01-05 14:00:00,46.61,46.68,46.6,46.61,38467.0,44.3494,44.416,44.3399,44.3494,38467.0
2017-01-05 14:30:00,46.62,46.63,46.54,46.58,31443.0,44.3589,44.3684,44.2828,44.3208,31443.0
2017-01-05 15:00:00,46.58,46.61,46.55,46.56,52067.0,44.3208,44.3494,44.2923,44.3018,52067.0
2017-01-05 15:30:00,46.56,46.58,46.5,46.55,169509.0,44.3018,44.3208,44.2447,44.2923,169509.0
2017-01-06 09:30:00,46.62,46.77,46.53,46.64,30764.0,44.3589,44.5016,44.2732,44.3779,30764.0
2017-01-06 10:00:00,46.64,46.65,46.56,46.57,30576.0,44.3779,44.3874,44.3018,44.3113,30576.0
2017-01-06 10:30:00,46.58,46.66,46.5,46.66,33189.0,44.3208,44.3969,44.2447,44.3969,33189.0
2017-01-06 11:00:00,46.66,46.75,46.63,46.75,30702.0,44.3969,44.4826,44.3684,44.4826,30702.0
2017-01-06 11:30:00,46.77,46.92,46.75,46.89,44462.0,44.5016,44.6443,44.4826,44.6158,44462.0
2017-01-06 12:00:00,46.88,46.89,46.83,46.86,16922.0,44.6063,44.6158,44.5587,44.5872,16922.0
2017-01-06 12:30:00,46.87,46.96,46.87,46.96,23550.0,44.5968,44.6824,44.5968,44.6824,23550.0
2017-01-06 13:00:00,46.96,46.98,46.91,46.91,16518.0,44.6824,44.7014,44.6348,44.6348,16518.0
2017-01-06 13:30:00,46.91,46.95,46.91,46.94,11956.0,44.6348,44.6729,44.6348,44.6634,11956.0
2017-01-06 14:00:00,46.94,46.99,46.87,46.88,22175.0,44.6634,44.7109,44.5968,44.6063,22175.0
2017-01-06 14:30:00,46.88,46.89,46.83,46.84,34985.0,44.6063,44.6158,44.5587,44.5682,34985.0
2017-01-06 15:00:00,46.83,46.85,46.76,46.76,59213.0,44.5587,44.5777,44.4921,44.4921,59213.0
2017-01-06 15:30:00,46.77,46.82,46.74,46.77,166287.0,44.5016,44.5492,44.4731,44.5016,166287.0
2017-01-09 09:30:00,46.49,46.63,46.27,46.52,27324.0,44.2352,44.3684,44.0259,44.2637,27324.0
2017-01-09 10:00:00,46.48,46.49,46.32,46.36,13079.0,44.2257,44.2352,44.0734,44.1115,13079.0
2017-01-09 10:30:00,46.36,46.49,46.34,46.49,14105.0,44.1115,44.2352,44.0925,44.2352,14105.0
2017-01-09 11:00:00,46.48,46.58,46.44,46.58,14585.0,44.2257,44.3208,44.1876,44.3208,14585.0
2017-01-09 11:30:00,46.58,46.59,46.52,46.58,25718.0,44.3208,44.3303,44.2637,44.3208,25718.0
2017-01-09 12:00:00,46.57,46.62,46.52,46.53,20503.0,44.3113,44.3589,44.2637,44.2732,20503.0
2017-01-09 12:30:00,46.54,46.55,46.51,46.53,11982.0,44.2828,44.2923,44.2542,44.2732,11982.0
2017-01-09 13:00:00,46.53,46.54,46.48,46.49,13955.0,44.2732,44.2828,44.2257,44.2352,13955.0
2017-01-09 13:30:00,46.48,46.53,46.47,46.52,16571.0,44.2257,44.2732,44.2162,44.2637,16571.0
2017-01-09 14:00:00,46.52,46.53,46.45,46.48,18526.0,44.2637,44.2732,44.1971,44.2257,18526.0
2017-01-09 14:30:00,46.48,46.48,46.38,46.4,21938.0,44.2257,44.2257,44.1305,44.1496,21938.0
2017-01-09 15:00:00,46.4,46.4,46.33,46.39,26344.0,44.1496,44.1496,44.0829,44.14,26344.0
2017-01-09 15:30:00,46.39,46.41,46.29,46.3,96679.0,44.14,44.1591,44.0449,44.0544,96679.0
2017-01-10 09:30:00,46.29,46.48,46.09,46.2,35314.0,44.0449,44.2257,43.8546,43.9593,35314.0
2017-01-10 10:00:00,46.2,46.32,46.2,46.29,10414.0,43.9593,44.0734,43.9593,44.0449,10414.0
2017-01-10 10:30:00,46.29,46.35,46.26,46.27,29068.0,44.0449,44.102,44.0163,44.0259,29068.0
2017-01-10 11:00:00,46.27,46.4,46.26,46.33,29746.0,44.0259,44.1496,44.0163,44.0829,29746.0
2017-01-10 11:30:00,46.34,46.42,46.3,46.34,27941.0,44.0925,44.1686,44.0544,44.0925,27941.0
2017-01-10 12:00:00,46.34,46.52,46.34,46.51,24357.0,44.0925,44.2637,44.0925,44.2542,24357.0
2017-01-10 12:30:00,46.51,46.52,46.42,46.46,15512.0,44.2542,44.2637,44.1686,44.2066,15512.0
2017-01-10 13:00:00,46.46,46.47,46.39,46.44,21521.0,44.2066,44.2162,44.14,44.1876,21521.0
2017-01-10 13:30:00,46.45,46.47,46.36,46.36,14842.0,44.1971,44.2162,44.1115,44.1115,14842.0
2017-01-10 14:00:00,46.37,46.41,46.31,46.36,15990.0,44.121,44.1591,44.0639,44.1115,15990.0
2017-01-10 14:30:00,46.33,46.46,46.33,46.45,28074.0,44.0829,44.2066,44.0829,44.1971,28074.0
2017-01-10 15:00:00,46.46,46.52,46.45,46.5,33753.0,44.2066,44.2637,44.1971,44.2447,33753.0
2017-01-10 15:30:00,46.5,46.57,46.45,46.48,120740.0,44.2447,44.3113,44.1971,44.2257,120740.0
2017-01-11 09:30:00,46.42,46.5,46.3,46.5,25603.0,44.1686,44.2447,44.0544,44.2447,25603.0
2017-01-11 10:00:00,46.48,46.52,46.39,46.49,22404.0,44.2257,44.2637,44.14,44.2352,22404.0
2017-01-11 10:30:00,46.48,46.48,46.27,46.32,34396.0,44.2257,44.2257,44.0259,44.0734,34396.0
2017-01-11 11:00:00,46.32,46.57,46.32,46.4,33873.0,44.0734,44.3113,44.0734,44.1496,33873.0
2017-01-11 11:30:00,46.4,46.45,46.3,46.44,47169.0,44.1496,44.1971,44.0544,44.1876,47169.0
2017-01-11 12:00:00,46.44,46.48,46.31,46.39,62680.0,44.1876,44.2257,44.0639,44.14,62680.0
2017-01-11 12:30:00,46.4,46.42,46.2,46.29,63273.0,44.1496,44.1686,43.9593,44.0449,63273.0
2017-01-11 13:00:00,46.31,46.31,46.1,46.12,48550.0,44.0639,44.0639,43.8641,43.8831,48550.0
2017-01-11 13:30:00,46.12,46.25,46.11,46.21,44554.0,43.8831,44.0068,43.8736,43.9688,44554.0
2017-01-11 14:00:00,46.22,46.35,46.22,46.31,31811.0,43.9783,44.102,43.9783,44.0639,31811.0
2017-01-11 14:30:00,46.3,46.33,46.25,46.27,41093.0,44.0544,44.0829,44.0068,44.0259,41093.0
2017-01-11 15:00:00,46.27,46.36,46.27,46.28,58861.0,44.0259,44.1115,44.0259,44.0354,58861.0
2017-01-11 15:30:00,46.29,46.44,46.26,46.43,136359.0,44.0449,44.1876,44.0163,44.1781,136359.0
2017-01-12 09:30:00,46.28,46.3,46.18,46.23,17211.0,44.0354,44.0544,43.9402,43.9878,17211.0
2017-01-12 10:00:00,46.23,46.23,45.98,46.08,25099.0,43.9878,43.9878,43.7499,43.8451,25099.0
2017-01-12 10:30:00,46.07,46.09,45.88,45.93,45152.0,43.8356,43.8546,43.6548,43.7023,45152.0
2017-01-12 11:00:00,45.92,45.94,45.85,45.93,25563.0,43.6928,43.7119,43.6262,43.7023,25563.0
2017-01-12 11:30:00,45.94,45.95,45.81,45.82,20359.0,43.7119,43.7214,43.5882,43.5977,20359.0
2017-01-12 12:00:00,45.82,46.01,45.81,45.98,47750.0,43.5977,43.7785,43.5882,43.7499,47750.0
2017-01-12 12:30:00,45.98,46.05,45.96,45.99,13649.0,43.7499,43.8165,43.7309,43.7594,13649.0
2017-01-12 13:00:00,45.98,46.06,45.97,46.05,14068.0,43.7499,43.826,43.7404,43.8165,14068.0
2017-01-12 13:30:00,46.05,46.13,46.04,46.07,18048.0,43.8165,43.8926,43.807,43.8356,18048.0
2017-01-12 14:00:00,46.08,46.14,46.07,46.13,22591.0,43.8451,43.9022,43.8356,43.8926,22591.0
2017-01-12 14:30:00,46.13,46.2,46.1,46.12,28419.0,43.8926,43.9593,43.8641,43.8831,28419.0
2017-01-12 15:00:00,46.13,46.14,46.06,46.12,25813.0,43.8926,43.9022,43.826,43.8831,25813.0
2017-01-12 15:30:00,46.13,46.19,46.1,46.14,158123.0,43.8926,43.9497,43.8641,43.9022,158123.0
2017-01-13 09:30:00,46.18,46.56,46.18,46.51,26995.0,43.9402,44.3018,43.9402,44.2542,26995.0
2017-01-13 10:00:00,46.51,46.62,46.44,46.51,18318.0,44.2542,44.3589,44.1876,44.2542,18318.0
2017-01-13 10:30:00,46.53,46.58,46.4,46.47,31929.0,44.2732,44.3208,44.1496,44.2162,31929.0
2017-01-13 11:00:00,46.47,46.49,46.36,46.43,51231.0,44.2162,44.2352,44.1115,44.1781,51231.0
2017-01-13 11:30:00,46.44,46.47,46.19,46.19,60195.0,44.1876,44.2162,43.9497,43.9497,60195.0
2017-01-13 12:00:00,46.2,46.24,46.08,46.15,29901.0,43.9593,43.9973,43.8451,43.9117,29901.0
2017-01-13 12:30:00,46.12,46.19,46.1,46.18,16718.0,43.8831,43.9497,43.8641,43.9402,16718.0
2017-01-13 13:00:00,46.18,46.18,46.11,46.13,18248.0,43.9402,43.9402,43.8736,43.8926,18248.0
2017-01-13 13:30:00,46.13,46.18,46.11,46.14,19365.0,43.8926,43.9402,43.8736,43.9022,19365.0
2017-01-13 14:00:00,46.13,46.14,46.02,46.03,29088.0,43.8926,43.9022,43.788,43.7975,29088.0
2017-01-13 14:30:00,46.03,46.12,46.03,46.12,21959.0,43.7975,43.8831,43.7975,43.8831,21959.0
2017-01-13 15:00:00,46.12,46.15,46.07,46.07,21794.0,43.8831,43.9117,43.8356,43.8356,21794.0
2017-01-13 15:30:00,46.07,46.16,46.06,46.09,88703.0,43.8356,43.9212,43.826,43.8546,88703.0
2017-01-17 09:30:00,45.86,45.9,45.6,45.74,38709.0,43.6357,43.6738,43.3884,43.5216,38709.0
2017-01-17 10:00:00,45.75,46.06,45.73,45.96,19973.0,43.5311,43.826,43.512,43.7309,19973.0
2017-01-17 10:30:00,45.97,45.97,45.84,45.85,32038.0,43.7404,43.7404,43.6167,43.6262,32038.0
2017-01-17 11:00:00,45.87,45.89,45.82,45.89,23338.0,43.6453,43.6643,43.5977,43.6643,23338.0
2017-01-17 11:30:00,45.88,45.96,45.87,45.96,17448.0,43.6548,43.7309,43.6453,43.7309,17448.0
2017-01-17 12:00:00,45.95,45.97,45.86,45.93,21907.0,43.7214,43.7404,43.6357,43.7023,21907.0
2017-01-17 12:30:00,45.94,45.95,45.88,45.91,12603.0,43.7119,43.7214,43.6548,43.6833,12603.0
2017-01-17 13:00:00,45.91,45.97,45.89,45.94,20159.0,43.6833,43.7404,43.6643,43.7119,20159.0
2017-01-17 13:30:00,45.94,45.98,45.9,45.95,19126.0,43.7119,43.7499,43.6738,43.7214,19126.0
2017-01-17 14:00:00,45.95,45.96,45.75,45.77,30389.0,43.7214,43.7309,43.5311,43.5501,30389.0
2017-01-17 14:30:00,45.76,45.77,45.64,45.67,33049.0,43.5406,43.5501,43.4264,43.455,33049.0
2017-01-17 15:00:00,45.68,45.72,45.63,45.68,45213.0,43.4645,43.5025,43.4169,43.4645,45213.0
2017-01-17 15:30:00,45.68,45.77,45.66,45.69,148146.0,43.4645,43.5501,43.4454,43.474,148146.0
2017-01-18 09:30:00,45.85,46.1,45.68,46.04,28015.0,43.6262,43.8641,43.4645,43.807,28015.0
2017-01-18 10:00:00,46.0,46.18,45.94,46.14,32104.0,43.769,43.9402,43.7119,43.9022,32104.0
2017-01-18 10:30:00,46.15,46.21,46.07,46.19,64705.0,43.9117,43.9688,43.8356,43.9497,64705.0
2017-01-18 11:00:00,46.2,46.27,46.19,46.24,31647.0,43.9593,44.0259,43.9497,43.9973,31647.0
2017-01-18 11:30:00,46.25,46.27,46.14,46.15,29825.0,44.0068,44.0259,43.9022,43.9117,29825.0
2017-01-18 12:00:00,46.16,46.24,46.15,46.19,25815.0,43.9212,43.9973,43.9117,43.9497,25815.0
2017-01-18 12:30:00,46.2,46.24,46.19,46.22,21476.0,43.9593,43.9973,43.9497,43.9783,21476.0
2017-01-18 13:00:00,46.22,46.31,46.22,46.26,22439.0,43.9783,44.0639,43.9783,44.0163,22439.0
2017-01-18 13:30:00,46.26,46.29,46.26,46.28,18794.0,44.0163,44.0449,44.0163,44.0354,18794.0
2017-01-18 14:00:00,46.28,46.28,46.2,46.22,22066.0,44.0354,44.0354,43.9593,43.9783,22066.0
2017-01-18 14:30:00,46.23,46.23,46.14,46.15,45004.0,43.9878,43.9878,43.9022,43.9117,45004.0
2017-01-18 15:00:00,46.15,46.16,46.09,46.13,98313.0,43.9117,43.9212,43.8546,43.8926,98313.0
2017-01-18 15:30:00,46.14,46.26,46.13,46.26,90900.0,43.9022,44.0163,43.8926,44.0163,90900.0
2017-01-19 09:30:00,46.25,46.3,46.05,46.08,16886.0,44.0068,44.0544,43.8165,43.8451,16886.0
2017-01-19 10:00:00,46.08,46.08,45.91,46.06,12833.0,43.8451,43.8451,43.6833,43.826,12833.0
2017-01-19 10:30:00,46.06,46.09,45.99,46.03,14310.0,43.826,43.8546,43.7594,43.7975,14310.0
2017-01-19 11:00:00,46.04,46.07,45.9,45.91,45738.0,43.807,43.8356,43.6738,43.6833,45738.0
2017-01-19 11:30:00,45.91,45.91,45.81,45.87,24652.0,43.6833,43.6833,43.5882,43.6453,24652.0
2017-01-19 12:00:00,45.87,45.87,45.75,45.79,31317.0,43.6453,43.6453,43.5311,43.5691,31317.0
2017-01-19 12:30:00,45.81,45.84,45.76,45.83,23406.0,43.5882,43.6167,43.5406,43.6072,23406.0
2017-01-19 13:00:00,45.82,45.83,45.74,45.75,31654.0,43.5977,43.6072,43.5216,43.5311,31654.0
2017-01-19 13:30:00,45.76,45.83,45.72,45.77,20902.0,43.5406,43.6072,43.5025,43.5501,20902.0
2017-01-19 14:00:00,45.77,45.78,45.54,45.61,52535.0,43.5501,43.5596,43.3313,43.3979,52535.0
2017-01-19 14:30:00,45.63,45.68,45.59,45.65,40959.0,43.4169,43.4645,43.3788,43.4359,40959.0
2017-01-19 15:00:00,45.65,45.76,45.64,45.7,89799.0,43.4359,43.5406,43.4264,43.4835,89799.0
2017-01-19 15:30:00,45.7,45.74,45.66,45.7,173220.0,43.4835,43.5216,43.4454,43.4835,173220.0
2017-01-20 09:30:00,45.96,46.2,45.91,45.94,137740.0,43.7309,43.9593,43.6833,43.7119,137740.0
2017-01-20 10:00:00,45.97,46.1,45.92,46.07,15734.0,43.7404,43.8641,43.6928,43.8356,15734.0
2017-01-20 10:30:00,46.1,46.1,46.02,46.1,22679.0,43.8641,43.8641,43.788,43.8641,22679.0
2017-01-20 11:00:00,46.1,46.13,46.06,46.06,21054.0,43.8641,43.8926,43.826,43.826,21054.0
2017-01-20 11:30:00,46.06,46.09,46.04,46.06,14773.0,43.826,43.8546,43.807,43.826,14773.0
2017-01-20 12:00:00,46.06,46.08,45.89,45.9,30478.0,43.826,43.8451,43.6643,43.6738,30478.0
2017-01-20 12:30:00,45.9,45.92,45.81,45.89,25091.0,43.6738,43.6928,43.5882,43.6643,25091.0
2017-01-20 13:00:00,45.89,45.99,45.85,45.96,18975.0,43.6643,43.7594,43.6262,43.7309,18975.0
2017-01-20 13:30:00,45.96,45.96,45.9,45.94,16172.0,43.7309,43.7309,43.6738,43.7119,16172.0
2017-01-20 14:00:00,45.94,45.97,45.85,45.88,16992.0,43.7119,43.7404,43.6262,43.6548,16992.0
2017-01-20 14:30:00,45.89,45.96,45.86,45.95,17939.0,43.6643,43.7309,43.6357,43.7214,17939.0
2017-01-20 15:00:00,45.95,46.03,45.92,45.93,29409.0,43.7214,43.7975,43.6928,43.7023,29409.0
2017-01-20 15:30:00,45.92,46.04,45.92,46.02,74024.0,43.6928,43.807,43.6928,43.788,74024.0
2017-01-23 09:30:00,45.98,46.05,45.96,45.99,20425.0,43.7499,43.8165,43.7309,43.7594,20425.0
2017-01-23 10:00:00,45.98,45.99,45.7,45.7,14955.0,43.7499,43.7594,43.4835,43.4835,14955.0
2017-01-23 10:30:00,45.69,45.79,45.62,45.71,24426.0,43.474,43.5691,43.4074,43.493,24426.0
2017-01-23 11:00:00,45.72,45.82,45.72,45.76,15586.0,43.5025,43.5977,43.5025,43.5406,15586.0
2017-01-23 11:30:00,45.77,45.78,45.67,45.73,16600.0,43.5501,43.5596,43.455,43.512,16600.0
2017-01-23 12:00:00,45.73,45.74,45.65,45.72,15061.0,43.512,43.5216,43.4359,43.5025,15061.0
2017-01-23 12:30:00,45.72,45.75,45.71,45.75,13526.0,43.5025,43.5311,43.493,43.5311,13526.0
2017-01-23 13:00:00,45.76,45.79,45.73,45.75,15288.0,43.5406,43.5691,43.512,43.5311,15288.0
2017-01-23 13:30:00,45.74,45.83,45.74,45.79,20130.0,43.5216,43.6072,43.5216,43.5691,20130.0
2017-01-23 14:00:00,45.79,45.81,45.75,45.8,43402.0,43.5691,43.5882,43.5311,43.5787,43402.0
2017-01-23 14:30:00,45.8,45.89,45.8,45.89,26519.0,43.5787,43.6643,43.5787,43.6643,26519.0
2017-01-23 15:00:00,45.88,45.97,45.86,45.93,39434.0,43.6548,43.7404,43.6357,43.7023,39434.0
2017-01-23 15:30:00,45.93,45.97,45.9,45.92,87086.0,43.7023,43.7404,43.6738,43.6928,87086.0
2017-01-24 09:30:00,46.16,46.28,46.11,46.24,20891.0,43.9212,44.0354,43.8736,43.9973,20891.0
2017-01-24 10:00:00,46.27,46.36,46.25,46.29,20084.0,44.0259,44.1115,44.0068,44.0449,20084.0
2017-01-24 10:30:00,46.32,46.33,46.15,46.19,25169.0,44.0734,44.0829,43.9117,43.9497,25169.0
2017-01-24 11:00:00,46.19,46.27,46.18,46.21,22715.0,43.9497,44.0259,43.9402,43.9688,22715.0
2017-01-24 11:30:00,46.21,46.29,46.19,46.26,19100.0,43.9688,44.0449,43.9497,44.0163,19100.0
2017-01-24 12:00:00,46.26,46.41,46.23,46.4,38151.0,44.0163,44.1591,43.9878,44.1496,38151.0
2017-01-24 12:30:00,46.4,46.46,46.38,46.44,27205.0,44.1496,44.2066,44.1305,44.1876,27205.0
2017-01-24 13:00:00,46.44,46.57,46.43,46.52,71242.0,44.1876,44.3113,44.1781,44.2637,71242.0
2017-01-24 13:30:00,46.53,46.72,46.53,46.68,77787.0,44.2732,44.454,44.2732,44.416,77787.0
2017-01-24 14:00:00,46.68,46.75,46.66,46.7,58282.0,44.416,44.4826,44.3969,44.435,58282.0
2017-01-24 14:30:00,46.7,46.8,46.7,46.8,55332.0,44.435,44.5302,44.435,44.5302,55332.0
2017-01-24 15:00:00,46.8,46.86,46.72,46.73,81375.0,44.5302,44.5872,44.454,44.4635,81375.0
2017-01-24 15:30:00,46.74,46.77,46.69,46.74,168242.0,44.4731,44.5016,44.4255,44.4731,168242.0
2017-01-25 09:30:00,46.97,47.08,46.9,46.95,47454.0,44.6919,44.7966,44.6253,44.6729,47454.0
2017-01-25 10:00:00,46.95,47.0,46.76,46.76,19877.0,44.6729,44.7205,44.4921,44.4921,19877.0
2017-01-25 10:30:00,46.74,46.86,46.73,46.83,32321.0,44.4731,44.5872,44.4635,44.5587,32321.0
2017-01-25 11:00:00,46.83,46.89,46.73,46.75,51729.0,44.5587,44.6158,44.4635,44.4826,51729.0
2017-01-25 11:30:00,46.75,46.77,46.64,46.75,37574.0,44.4826,44.5016,44.3779,44.4826,37574.0
2017-01-25 12:00:00,46.75,46.84,46.73,46.83,23705.0,44.4826,44.5682,44.4635,44.5587,23705.0
2017-01-25 12:30:00,46.82,46.85,46.74,46.8,25662.0,44.5492,44.5777,44.4731,44.5302,25662.0
2017-01-25 13:00:00,46.8,46.84,46.79,46.84,35856.0,44.5302,44.5682,44.5206,44.5682,35856.0
2017-01-25 13:30:00,46.84,46.85,46.77,46.83,23142.0,44.5682,44.5777,44.5016,44.5587,23142.0
2017-01-25 14:00:00,46.82,46.97,46.82,46.96,54907.0,44.5492,44.6919,44.5492,44.6824,54907.0
2017-01-25 14:30:00,46.96,46.96,46.88,46.94,52453.0,44.6824,44.6824,44.6063,44.6634,52453.0
2017-01-25 15:00:00,46.93,47.01,46.93,46.97,72870.0,44.6538,44.73,44.6538,44.6919,72870.0
2017-01-25 15:30:00,46.96,47.12,46.94,47.09,159809.0,44.6824,44.8346,44.6634,44.8061,159809.0
2017-01-26 09:30:00,47.01,47.19,46.93,47.17,36290.0,44.73,44.9012,44.6538,44.8822,36290.0
2017-01-26 10:00:00,47.11,47.16,47.04,47.06,45453.0,44.8251,44.8727,44.7585,44.7775,45453.0
2017-01-26 10:30:00,47.06,47.19,47.06,47.08,66619.0,44.7775,44.9012,44.7775,44.7966,66619.0
2017-01-26 11:00:00,47.08,47.16,46.99,47.04,40117.0,44.7966,44.8727,44.7109,44.7585,40117.0
2017-01-26 11:30:00,47.05,47.05,47.0,47.03,34487.0,44.768,44.768,44.7205,44.749,34487.0
2017-01-26 12:00:00,47.03,47.04,46.97,47.0,31800.0,44.749,44.7585,44.6919,44.7205,31800.0
2017-01-26 12:30:00,47.0,47.01,46.95,47.0,17236.0,44.7205,44.73,44.6729,44.7205,17236.0
2017-01-26 13:00:00,46.99,46.99,46.94,46.97,20165.0,44.7109,44.7109,44.6634,44.6919,20165.0
2017-01-26 13:30:00,46.97,47.04,46.96,47.04,23366.0,44.6919,44.7585,44.6824,44.7585,23366.0
2017-01-26 14:00:00,47.04,47.05,46.99,47.05,31970.0,44.7585,44.768,44.7109,44.768,31970.0
2017-01-26 14:30:00,47.05,47.09,47.01,47.04,50804.0,44.768,44.8061,44.73,44.7585,50804.0
2017-01-26 15:00:00,47.04,47.04,46.98,47.0,37060.0,44.7585,44.7585,44.7014,44.7205,37060.0
2017-01-26 15:30:00,47.01,47.15,47.01,47.14,119123.0,44.73,44.8632,44.73,44.8537,119123.0
2017-01-27 09:30:00,47.18,47.2,46.86,46.87,19876.0,44.8917,44.9108,44.5872,44.5968,19876.0
2017-01-27 10:00:00,46.86,46.91,46.78,46.8,12867.0,44.5872,44.6348,44.5111,44.5302,12867.0
2017-01-27 10:30:00,46.8,46.83,46.72,46.72,22277.0,44.5302,44.5587,44.454,44.454,22277.0
2017-01-27 11:00:00,46.73,46.79,46.72,46.76,16825.0,44.4635,44.5206,44.454,44.4921,16825.0
2017-01-27 11:30:00,46.75,46.83,46.74,46.83,17378.0,44.4826,44.5587,44.4731,44.5587,17378.0
2017-01-27 12:00:00,46.82,46.84,46.8,46.81,13762.0,44.5492,44.5682,44.5302,44.5397,13762.0
2017-01-27 12:30:00,46.81,46.82,46.74,46.8,18076.0,44.5397,44.5492,44.4731,44.5302,18076.0
2017-01-27 13:00:00,46.79,46.8,46.73,46.75,33962.0,44.5206,44.5302,44.4635,44.4826,33962.0
2017-01-27 13:30:00,46.75,46.76,46.69,46.71,24201.0,44.4826,44.4921,44.4255,44.4445,24201.0
2017-01-27 14:00:00,46.7,46.7,46.65,46.66,38061.0,44.435,44.435,44.3874,44.3969,38061.0
2017-01-27 14:30:00,46.65,46.67,46.62,46.63,49790.0,44.3874,44.4065,44.3589,44.3684,49790.0
2017-01-27 15:00:00,46.64,46.76,46.64,46.67,71847.0,44.3779,44.4921,44.3779,44.4065,71847.0
2017-01-27 15:30:00,46.67,46.7,46.61,46.68,118811.0,44.4065,44.435,44.3494,44.416,118811.0
2017-01-30 09:30:00,46.56,46.63,46.07,46.17,51424.0,44.3018,44.3684,43.8356,43.9307,51424.0
2017-01-30 10:00:00,46.18,46.2,46.02,46.02,35695.0,43.9402,43.9593,43.788,43.788,35695.0
2017-01-30 10:30:00,46.02,46.1,45.95,46.01,64764.0,43.788,43.8641,43.7214,43.7785,64764.0
2017-01-30 11:00:00,46.01,46.03,45.93,45.95,36926.0,43.7785,43.7975,43.7023,43.7214,36926.0
2017-01-30 11:30:00,45.94,46.04,45.92,46.01,30062.0,43.7119,43.807,43.6928,43.7785,30062.0
2017-01-30 12:00:00,46.02,46.08,45.98,46.06,29517.0,43.788,43.8451,43.7499,43.826,29517.0
2017-01-30 12:30:00,46.05,46.05,45.99,46.01,22010.0,43.8165,43.8165,43.7594,43.7785,22010.0
2017-01-30 13:00:00,46.02,46.1,46.02,46.09,20801.0,43.788,43.8641,43.788,43.8546,20801.0
2017-01-30 13:30:00,46.1,46.16,46.06,46.15,28234.0,43.8641,43.9212,43.826,43.9117,28234.0
2017-01-30 14:00:00,46.15,46.25,46.14,46.24,27944.0,43.9117,44.0068,43.9022,43.9973,27944.0
2017-01-30 14:30:00,46.25,46.28,46.18,46.26,37725.0,44.0068,44.0354,43.9402,44.0163,37725.0
2017-01-30 15:00:00,46.28,46.31,46.25,46.31,112051.0,44.0354,44.0639,44.0068,44.0639,112051.0
2017-01-30 15:30:00,46.31,46.44,46.27,46.41,152873.0,44.0639,44.1876,44.0259,44.1591,152873.0
2017-01-31 09:30:00,46.43,46.53,46.15,46.22,28102.0,44.1781,44.2732,43.9117,43.9783,28102.0
2017-01-31 10:00:00,46.23,46.24,46.02,46.03,26257.0,43.9878,43.9973,43.788,43.7975,26257.0
2017-01-31 10:30:00,46.03,46.08,45.94,46.03,47480.0,43.7975,43.8451,43.7119,43.7975,47480.0
2017-01-31 11:00:00,46.02,46.08,45.95,46.05,53994.0,43.788,43.8451,43.7214,43.8165,53994.0
2017-01-31 11:30:00,46.04,46.17,46.02,46.12,27559.0,43.807,43.9307,43.788,43.8831,27559.0
2017-01-31 12:00:00,46.12,46.26,46.12,46.24,24426.0,43.8831,44.0163,43.8831,43.9973,24426.0
2017-01-31 12:30:00,46.25,46.25,46.21,46.22,15866.0,44.0068,44.0068,43.9688,43.9783,15866.0
2017-01-31 13:00:00,46.22,46.26,46.15,46.23,28187.0,43.9783,44.0163,43.9117,43.9878,28187.0
2017-01-31 13:30:00,46.23,46.25,46.09,46.11,25278.0,43.9878,44.0068,43.8546,43.8736,25278.0
2017-01-31 14:00:00,46.11,46.17,46.07,46.17,31744.0,43.8736,43.9307,43.8356,43.9307,31744.0
2017-01-31 14:30:00,46.16,46.37,46.11,46.35,66921.0,43.9212,44.121,43.8736,44.102,66921.0
2017-01-31 15:00:00,46.35,46.43,46.35,46.36,78433.0,44.102,44.1781,44.102,44.1115,78433.0
2017-01-31 15:30:00,46.37,46.63,46.36,46.59,319529.0,44.121,44.3684,44.1115,44.3303,319529.0
2017-02-01 09:30:00,46.75,46.9,46.48,46.48,68579.0,44.4826,44.6253,44.2257,44.2257,68579.0
2017-02-01 10:00:00,46.48,46.66,46.43,46.44,48767.0,44.2257,44.3969,44.1781,44.1876,48767.0
2017-02-01 10:30:00,46.44,46.51,46.26,46.29,60207.0,44.1876,44.2542,44.0163,44.0449,60207.0
2017-02-01 11:00:00,46.29,46.44,46.28,46.31,42908.0,44.0449,44.1876,44.0354,44.0639,42908.0
2017-02-01 11:30:00,46.31,46.34,46.23,46.26,37880.0,44.0639,44.0925,43.9878,44.0163,37880.0
2017-02-01 12:00:00,46.26,46.29,46.21,46.27,35092.0,44.0163,44.0449,43.9688,44.0259,35092.0
2017-02-01 12:30:00,46.28,46.31,46.26,46.27,27431.0,44.0354,44.0639,44.0163,44.0259,27431.0
2017-02-01 13:00:00,46.27,46.34,46.2,46.2,38008.0,44.0259,44.0925,43.9593,43.9593,38008.0
2017-02-01 13:30:00,46.2,46.27,46.16,46.18,55320.0,43.9593,44.0259,43.9212,43.9402,55320.0
2017-02-01 14:00:00,46.17,46.29,46.1,46.24,42336.0,43.9307,44.0449,43.8641,43.9973,42336.0
2017-02-01 14:30:00,46.24,46.24,46.08,46.16,38949.0,43.9973,43.9973,43.8451,43.9212,38949.0
2017-02-01 15:00:00,46.17,46.29,46.15,46.25,114030.0,43.9307,44.0449,43.9117,44.0068,114030.0
2017-02-01 15:30:00,46.25,46.31,46.19,46.21,178079.0,44.0068,44.0639,43.9497,43.9688,178079.0
2017-02-02 09:30:00,46.14,46.16,45.89,46.0,51953.0,43.9022,43.9212,43.6643,43.769,51953.0
2017-02-02 10:00:00,46.01,46.11,45.98,46.07,60312.0,43.7785,43.8736,43.7499,43.8356,60312.0
2017-02-02 10:30:00,46.07,46.22,45.99,46.2,59557.0,43.8356,43.9783,43.7594,43.9593,59557.0
2017-02-02 11:00:00,46.21,46.23,46.06,46.07,48552.0,43.9688,43.9878,43.826,43.8356,48552.0
2017-02-02 11:30:00,46.06,46.08,45.92,45.96,43944.0,43.826,43.8451,43.6928,43.7309,43944.0
2017-02-02 12:00:00,45.95,46.02,45.93,46.0,38651.0,43.7214,43.788,43.7023,43.769,38651.0
2017-02-02 12:30:00,46.0,46.13,46.0,46.12,48551.0,43.769,43.8926,43.769,43.8831,48551.0
2017-02-02 13:00:00,46.12,46.15,46.06,46.07,28336.0,43.8831,43.9117,43.826,43.8356,28336.0
2017-02-02 13:30:00,46.06,46.21,46.05,46.19,45997.0,43.826,43.9688,43.8165,43.9497,45997.0
2017-02-02 14:00:00,46.18,46.18,46.06,46.08,33876.0,43.9402,43.9402,43.826,43.8451,33876.0
2017-02-02 14:30:00,46.07,46.12,46.02,46.12,35466.0,43.8356,43.8831,43.788,43.8831,35466.0
2017-02-02 15:00:00,46.12,46.24,46.09,46.23,58085.0,43.8831,43.9973,43.8546,43.9878,58085.0
2017-02-02 15:30:00,46.23,46.26,46.18,46.26,109727.0,43.9878,44.0163,43.9402,44.0163,109727.0
2017-02-03 09:30:00,46.68,47.03,46.38,46.48,44080.0,44.416,44.749,44.1305,44.2257,44080.0
2017-02-03 10:00:00,46.48,46.54,46.32,46.44,40202.0,44.2257,44.2828,44.0734,44.1876,40202.0
2017-02-03 10:30:00,46.47,46.63,46.43,46.56,48381.0,44.2162,44.3684,44.1781,44.3018,48381.0
2017-02-03 11:00:00,46.57,46.71,46.57,46.65,86074.0,44.3113,44.4445,44.3113,44.3874,86074.0
2017-02-03 11:30:00,46.65,46.7,46.62,46.63,23673.0,44.3874,44.435,44.3589,44.3684,23673.0
2017-02-03 12:00:00,46.64,46.67,46.57,46.58,26844.0,44.3779,44.4065,44.3113,44.3208,26844.0
2017-02-03 12:30:00,46.57,46.62,46.56,46.59,26711.0,44.3113,44.3589,44.3018,44.3303,26711.0
2017-02-03 13:00:00,46.59,46.6,46.47,46.48,47106.0,44.3303,44.3399,44.2162,44.2257,47106.0
2017-02-03 13:30:00,46.48,46.56,46.48,46.51,47172.0,44.2257,44.3018,44.2257,44.2542,47172.0
2017-02-03 14:00:00,46.53,46.58,46.5,46.58,30183.0,44.2732,44.3208,44.2447,44.3208,30183.0
2017-02-03 14:30:00,46.58,46.65,46.56,46.59,33221.0,44.3208,44.3874,44.3018,44.3303,33221.0
2017-02-03 15:00:00,46.59,46.62,46.51,46.52,49812.0,44.3303,44.3589,44.2542,44.2637,49812.0
2017-02-03 15:30:00,46.53,46.66,46.53,46.59,163417.0,44.2732,44.3969,44.2732,44.3303,163417.0
2017-02-06 09:30:00,46.3,47.0,45.98,46.57,104491.0,44.0544,44.7205,43.7499,44.3113,104491.0
2017-02-06 10:00:00,46.59,46.77,46.44,46.61,40587.0,44.3303,44.5016,44.1876,44.3494,40587.0
2017-02-06 10:30:00,46.58,46.68,46.46,46.53,40165.0,44.3208,44.416,44.2066,44.2732,40165.0
2017-02-06 11:00:00,46.5,46.58,46.39,46.47,37083.0,44.2447,44.3208,44.14,44.2162,37083.0
2017-02-06 11:30:00,46.44,46.51,46.38,46.42,34236.0,44.1876,44.2542,44.1305,44.1686,34236.0
2017-02-06 12:00:00,46.41,46.49,46.36,46.46,14782.0,44.1591,44.2352,44.1115,44.2066,14782.0
2017-02-06 12:30:00,46.45,46.5,46.39,46.42,35951.0,44.1971,44.2447,44.14,44.1686,35951.0
2017-02-06 13:00:00,46.4,46.42,46.34,46.37,18557.0,44.1496,44.1686,44.0925,44.121,18557.0
2017-02-06 13:30:00,46.37,46.43,46.33,46.41,27484.0,44.121,44.1781,44.0829,44.1591,27484.0
2017-02-06 14:00:00,46.41,46.41,46.23,46.27,44865.0,44.1591,44.1591,43.9878,44.0259,44865.0
2017-02-06 14:30:00,46.28,46.42,46.27,46.42,36097.0,44.0354,44.1686,44.0259,44.1686,36097.0
2017-02-06 15:00:00,46.42,46.54,46.38,46.47,41577.0,44.1686,44.2828,44.1305,44.2162,41577.0
2017-02-06 15:30:00,46.47,46.5,46.41,46.47,122420.0,44.2162,44.2447,44.1591,44.2162,122420.0
2017-02-07 09:30:00,46.59,46.84,46.56,46.69,31632.0,44.3303,44.5682,44.3018,44.4255,31632.0
2017-02-07 10:00:00,46.67,46.67,46.49,46.56,19214.0,44.4065,44.4065,44.2352,44.3018,19214.0
2017-02-07 10:30:00,46.54,46.54,46.39,46.42,32587.0,44.2828,44.2828,44.14,44.1686,32587.0
2017-02-07 11:00:00,46.42,46.48,46.36,46.36,19687.0,44.1686,44.2257,44.1115,44.1115,19687.0
2017-02-07 11:30:00,46.38,46.39,46.35,46.35,18178.0,44.1305,44.14,44.102,44.102,18178.0
2017-02-07 12:00:00,46.37,46.42,46.3,46.3,25238.0,44.121,44.1686,44.0544,44.0544,25238.0
2017-02-07 12:30:00,46.31,46.32,46.22,46.22,21615.0,44.0639,44.0734,43.9783,43.9783,21615.0
2017-02-07 13:00:00,46.22,46.24,46.15,46.2,70573.0,43.9783,43.9973,43.9117,43.9593,70573.0
2017-02-07 13:30:00,46.19,46.27,46.18,46.27,30355.0,43.9497,44.0259,43.9402,44.0259,30355.0
2017-02-07 14:00:00,46.27,46.3,46.25,46.27,23902.0,44.0259,44.0544,44.0068,44.0259,23902.0
2017-02-07 14:30:00,46.28,46.5,46.27,46.46,67569.0,44.0354,44.2447,44.0259,44.2066,67569.0
2017-02-07 15:00:00,46.45,46.49,46.39,46.4,37871.0,44.1971,44.2352,44.14,44.1496,37871.0
2017-02-07 15:30:00,46.39,46.41,46.34,46.4,96198.0,44.14,44.1591,44.0925,44.1496,96198.0
2017-02-08 09:30:00,46.21,46.21,45.98,46.12,25432.0,43.9688,43.9688,43.7499,43.8831,25432.0
2017-02-08 10:00:00,46.13,46.26,46.1,46.23,25150.0,43.8926,44.0163,43.8641,43.9878,25150.0
2017-02-08 10:30:00,46.25,46.26,46.13,46.18,32395.0,44.0068,44.0163,43.8926,43.9402,32395.0
2017-02-08 11:00:00,46.19,46.39,46.19,46.35,27633.0,43.9497,44.14,43.9497,44.102,27633.0
2017-02-08 11:30:00,46.35,46.35,46.2,46.21,18786.0,44.102,44.102,43.9593,43.9688,18786.0
2017-02-08 12:00:00,46.22,46.34,46.22,46.29,15950.0,43.9783,44.0925,43.9783,44.0449,15950.0
2017-02-08 12:30:00,46.3,46.31,46.22,46.25,12881.0,44.0544,44.0639,43.9783,44.0068,12881.0
2017-02-08 13:00:00,46.26,46.39,46.25,46.38,10973.0,44.0163,44.14,44.0068,44.1305,10973.0
2017-02-08 13:30:00,46.4,46.42,46.34,46.35,11399.0,44.1496,44.1686,44.0925,44.102,11399.0
2017-02-08 14:00:00,46.36,46.37,46.28,46.33,15630.0,44.1115,44.121,44.0354,44.0829,15630.0
2017-02-08 14:30:00,46.34,46.36,46.26,46.27,23244.0,44.0925,44.1115,44.0163,44.0259,23244.0
2017-02-08 15:00:00,46.26,46.31,46.23,46.27,42762.0,44.0163,44.0639,43.9878,44.0259,42762.0
2017-02-08 15:30:00,46.27,46.28,46.2,46.24,166627.0,44.0259,44.0354,43.9593,43.9973,166627.0
2017-02-09 09:30:00,46.24,46.45,46.08,46.22,55645.0,43.9973,44.1971,43.8451,43.9783,55645.0
2017-02-09 10:00:00,46.22,46.34,46.18,46.29,37753.0,43.9783,44.0925,43.9402,44.0449,37753.0
2017-02-09 10:30:00,46.29,46.32,46.23,46.3,49890.0,44.0449,44.0734,43.9878,44.0544,49890.0
2017-02-09 11:00:00,46.3,46.32,46.26,46.29,49557.0,44.0544,44.0734,44.0163,44.0449,49557.0
2017-02-09 11:30:00,46.3,46.31,46.21,46.23,27025.0,44.0544,44.0639,43.9688,43.9878,27025.0
2017-02-09 12:00:00,46.24,46.31,46.22,46.24,21227.0,43.9973,44.0639,43.9783,43.9973,21227.0
2017-02-09 12:30:00,46.25,46.28,46.22,46.23,14086.0,44.0068,44.0354,43.9783,43.9878,14086.0
2017-02-09 13:00:00,46.24,46.24,46.17,46.18,15745.0,43.9973,43.9973,43.9307,43.9402,15745.0
2017-02-09 13:30:00,46.19,46.21,46.16,46.2,21311.0,43.9497,43.9688,43.9212,43.9593,21311.0
2017-02-09 14:00:00,46.21,46.22,46.17,46.17,15549.0,43.9688,43.9783,43.9307,43.9307,15549.0
2017-02-09 14:30:00,46.17,46.27,46.16,46.2,37613.0,43.9307,44.0259,43.9212,43.9593,37613.0
2017-02-09 15:00:00,46.2,46.24,46.18,46.19,32426.0,43.9593,43.9973,43.9402,43.9497,32426.0
2017-02-09 15:30:00,46.19,46.29,46.16,46.24,109460.0,43.9497,44.0449,43.9212,43.9973,109460.0
2017-02-10 09:30:00,46.47,46.5,46.34,46.36,45764.0,44.2162,44.2447,44.0925,44.1115,45764.0
2017-02-10 10:00:00,46.35,46.51,46.3,46.48,52808.0,44.102,44.2542,44.0544,44.2257,52808.0
2017-02-10 10:30:00,46.48,46.55,46.44,46.5,42871.0,44.2257,44.2923,44.1876,44.2447,42871.0
2017-02-10 11:00:00,46.5,46.5,46.43,46.43,18019.0,44.2447,44.2447,44.1781,44.1781,18019.0
2017-02-10 11:30:00,46.45,46.49,46.43,46.46,20037.0,44.1971,44.2352,44.1781,44.2066,20037.0
2017-02-10 12:00:00,46.46,46.48,46.43,46.47,24760.0,44.2066,44.2257,44.1781,44.2162,24760.0
2017-02-10 12:30:00,46.45,46.47,46.41,46.41,20984.0,44.1971,44.2162,44.1591,44.1591,20984.0
2017-02-10 13:00:00,46.41,46.49,46.41,46.44,35607.0,44.1591,44.2352,44.1591,44.1876,35607.0
2017-02-10 13:30:00,46.45,46.5,46.44,46.44,19877.0,44.1971,44.2447,44.1876,44.1876,19877.0
2017-02-10 14:00:00,46.45,46.51,46.43,46.49,33790.0,44.1971,44.2542,44.1781,44.2352,33790.0
2017-02-10 14:30:00,46.49,46.51,46.45,46.46,18830.0,44.2352,44.2542,44.1971,44.2066,18830.0
2017-02-10 15:00:00,46.45,46.51,46.44,46.51,34513.0,44.1971,44.2542,44.1876,44.2542,34513.0
2017-02-10 15:30:00,46.51,46.56,46.46,46.48,186759.0,44.2542,44.3018,44.2066,44.2257,186759.0
2017-02-13 09:30:00,46.38,46.79,46.28,46.7,114043.0,44.1305,44.5206,44.0354,44.435,114043.0
2017-02-13 10:00:00,46.71,46.87,46.68,46.77,54908.0,44.4445,44.5968,44.416,44.5016,54908.0
2017-02-13 10:30:00,46.8,46.85,46.76,46.8,36434.0,44.5302,44.5777,44.4921,44.5302,36434.0
2017-02-13 11:00:00,46.79,46.8,46.73,46.78,21279.0,44.5206,44.5302,44.4635,44.5111,21279.0
2017-02-13 11:30:00,46.79,46.8,46.69,46.69,15906.0,44.5206,44.5302,44.4255,44.4255,15906.0
2017-02-13 12:00:00,46.68,46.71,46.67,46.69,22575.0,44.416,44.4445,44.4065,44.4255,22575.0
2017-02-13 12:30:00,46.7,46.74,46.69,46.71,23990.0,44.435,44.4731,44.4255,44.4445,23990.0
2017-02-13 13:00:00,46.71,46.81,46.68,46.8,31197.0,44.4445,44.5397,44.416,44.5302,31197.0
2017-02-13 13:30:00,46.8,46.84,46.77,46.8,32464.0,44.5302,44.5682,44.5016,44.5302,32464.0
2017-02-13 14:00:00,46.8,46.8,46.74,46.78,25500.0,44.5302,44.5302,44.4731,44.5111,25500.0
2017-02-13 14:30:00,46.78,46.8,46.75,46.77,16476.0,44.5111,44.5302,44.4826,44.5016,16476.0
2017-02-13 15:00:00,46.76,46.76,46.69,46.7,84508.0,44.4921,44.4921,44.4255,44.435,84508.0
2017-02-13 15:30:00,46.72,46.85,46.7,46.8,163664.0,44.454,44.5777,44.435,44.5302,163664.0
2017-02-14 09:30:00,46.83,46.91,46.67,46.7,37958.0,44.5587,44.6348,44.4065,44.435,37958.0
2017-02-14 10:00:00,46.7,46.83,46.68,46.71,27974.0,44.435,44.5587,44.416,44.4445,27974.0
2017-02-14 10:30:00,46.72,46.87,46.67,46.82,38642.0,44.454,44.5968,44.4065,44.5492,38642.0
2017-02-14 11:00:00,46.82,46.99,46.75,46.99,26526.0,44.5492,44.7109,44.4826,44.7109,26526.0
2017-02-14 11:30:00,46.98,47.04,46.96,47.0,35772.0,44.7014,44.7585,44.6824,44.7205,35772.0
2017-02-14 12:00:00,46.99,47.04,46.93,46.95,19506.0,44.7109,44.7585,44.6538,44.6729,19506.0
2017-02-14 12:30:00,46.94,47.11,46.94,47.1,25066.0,44.6634,44.8251,44.6634,44.8156,25066.0
2017-02-14 13:00:00,47.09,47.16,47.0,47.05,59453.0,44.8061,44.8727,44.7205,44.768,59453.0
2017-02-14 13:30:00,47.04,47.05,46.97,47.0,47098.0,44.7585,44.768,44.6919,44.7205,47098.0
2017-02-14 14:00:00,47.0,47.06,46.98,46.99,34724.0,44.7205,44.7775,44.7014,44.7109,34724.0
2017-02-14 14:30:00,46.97,46.99,46.92,46.92,25859.0,44.6919,44.7109,44.6443,44.6443,25859.0
2017-02-14 15:00:00,46.93,46.95,46.9,46.95,36645.0,44.6538,44.6729,44.6253,44.6729,36645.0
2017-02-14 15:30:00,46.95,47.0,46.92,46.96,143668.0,44.6729,44.7205,44.6443,44.6824,143668.0
2017-02-15 09:30:00,46.82,47.02,46.78,46.93,40188.0,44.5492,44.7395,44.5111,44.6538,40188.0
2017-02-15 10:00:00,46.88,46.88,46.71,46.78,19626.0,44.6063,44.6063,44.4445,44.5111,19626.0
2017-02-15 10:30:00,46.83,46.93,46.78,46.88,21657.0,44.5587,44.6538,44.5111,44.6063,21657.0
2017-02-15 11:00:00,46.87,47.02,46.86,46.96,20516.0,44.5968,44.7395,44.5872,44.6824,20516.0
2017-02-15 11:30:00,46.97,46.97,46.84,46.93,22853.0,44.6919,44.6919,44.5682,44.6538,22853.0
2017-02-15 12:00:00,46.94,47.03,46.94,46.99,20616.0,44.6634,44.749,44.6634,44.7109,20616.0
2017-02-15 12:30:00,46.99,47.02,46.98,46.99,24540.0,44.7109,44.7395,44.7014,44.7109,24540.0
2017-02-15 13:00:00,46.99,47.03,46.93,47.02,18195.0,44.7109,44.749,44.6538,44.7395,18195.0
2017-02-15 13:30:00,47.03,47.16,47.01,47.14,34677.0,44.749,44.8727,44.73,44.8537,34677.0
2017-02-15 14:00:00,47.15,47.17,47.07,47.14,35322.0,44.8632,44.8822,44.7871,44.8537,35322.0
2017-02-15 14:30:00,47.14,47.21,47.09,47.2,44824.0,44.8537,44.9203,44.8061,44.9108,44824.0
2017-02-15 15:00:00,47.2,47.25,47.07,47.2,62191.0,44.9108,44.9583,44.7871,44.9108,62191.0
2017-02-15 15:30:00,47.2,47.25,47.19,47.24,127926.0,44.9108,44.9583,44.9012,44.9488,127926.0
2017-02-16 09:30:00,47.36,47.37,47.15,47.16,50336.0,45.063,45.0725,44.8632,44.8727,50336.0
2017-02-16 10:00:00,47.18,47.21,47.09,47.16,49325.0,44.8917,44.9203,44.8061,44.8727,49325.0
2017-02-16 10:30:00,47.17,47.21,47.04,47.09,120501.0,44.8822,44.9203,44.7585,44.8061,120501.0
2017-02-16 11:00:00,47.09,47.13,47.02,47.12,129994.0,44.8061,44.8441,44.7395,44.8346,129994.0
2017-02-16 11:30:00,47.12,47.19,47.09,47.17,24877.0,44.8346,44.9012,44.8061,44.8822,24877.0
2017-02-16 12:00:00,47.18,47.18,47.07,47.12,38932.0,44.8917,44.8917,44.7871,44.8346,38932.0
2017-02-16 12:30:00,47.11,47.16,47.08,47.1,24230.0,44.8251,44.8727,44.7966,44.8156,24230.0
2017-02-16 13:00:00,47.1,47.11,47.01,47.01,28688.0,44.8156,44.8251,44.73,44.73,28688.0
2017-02-16 13:30:00,47.01,47.02,46.97,47.0,36554.0,44.73,44.7395,44.6919,44.7205,36554.0
2017-02-16 14:00:00,47.01,47.04,46.97,47.0,24596.0,44.73,44.7585,44.6919,44.7205,24596.0
2017-02-16 14:30:00,47.0,47.05,46.97,47.03,48714.0,44.7205,44.768,44.6919,44.749,48714.0
2017-02-16 15:00:00,47.03,47.11,47.02,47.08,88204.0,44.749,44.8251,44.7395,44.7966,88204.0
2017-02-16 15:30:00,47.08,47.11,47.04,47.04,213295.0,44.7966,44.8251,44.7585,44.7585,213295.0
2017-02-17 09:30:00,46.91,46.92,46.67,46.67,92346.0,44.6348,44.6443,44.4065,44.4065,92346.0
2017-02-17 10:00:00,46.69,46.7,46.61,46.67,31169.0,44.4255,44.435,44.3494,44.4065,31169.0
2017-02-17 10:30:00,46.68,46.74,46.57,46.7,60712.0,44.416,44.4731,44.3113,44.435,60712.0
2017-02-17 11:00:00,46.7,46.81,46.67,46.7,45944.0,44.435,44.5397,44.4065,44.435,45944.0
2017-02-17 11:30:00,46.7,46.82,46.7,46.8,35748.0,44.435,44.5492,44.435,44.5302,35748.0
2017-02-17 12:00:00,46.8,46.82,46.75,46.82,21306.0,44.5302,44.5492,44.4826,44.5492,21306.0
2017-02-17 12:30:00,46.81,46.81,46.74,46.75,13566.0,44.5397,44.5397,44.4731,44.4826,13566.0
2017-02-17 13:00:00,46.75,46.78,46.71,46.75,20212.0,44.4826,44.5111,44.4445,44.4826,20212.0
2017-02-17 13:30:00,46.75,46.81,46.75,46.76,26134.0,44.4826,44.5397,44.4826,44.4921,26134.0
2017-02-17 14:00:00,46.76,46.84,46.75,46.84,17251.0,44.4921,44.5682,44.4826,44.5682,17251.0
2017-02-17 14:30:00,46.85,46.87,46.78,46.79,24231.0,44.5777,44.5968,44.5111,44.5206,24231.0
2017-02-17 15:00:00,46.78,46.91,46.78,46.9,62565.0,44.5111,44.6348,44.5111,44.6253,62565.0
2017-02-17 15:30:00,46.9,47.0,46.89,46.98,202368.0,44.6253,44.7205,44.6158,44.7014,202368.0
2017-02-21 09:30:00,46.98,47.3,46.97,47.1,77268.0,44.7014,45.0059,44.6919,44.8156,77268.0
2017-02-21 10:00:00,47.11,47.25,47.1,47.22,43675.0,44.8251,44.9583,44.8156,44.9298,43675.0
2017-02-21 10:30:00,47.22,47.32,47.21,47.28,26238.0,44.9298,45.0249,44.9203,44.9869,26238.0
2017-02-21 11:00:00,47.29,47.34,47.22,47.22,27018.0,44.9964,45.044,44.9298,44.9298,27018.0
2017-02-21 11:30:00,47.22,47.24,47.14,47.21,21123.0,44.9298,44.9488,44.8537,44.9203,21123.0
2017-02-21 12:00:00,47.21,47.24,47.19,47.24,13438.0,44.9203,44.9488,44.9012,44.9488,13438.0
2017-02-21 12:30:00,47.24,47.24,47.12,47.12,15607.0,44.9488,44.9488,44.8346,44.8346,15607.0
2017-02-21 13:00:00,47.12,47.13,47.09,47.12,15785.0,44.8346,44.8441,44.8061,44.8346,15785.0
2017-02-21 13:30:00,47.12,47.13,47.05,47.09,19754.0,44.8346,44.8441,44.768,44.8061,19754.0
2017-02-21 14:00:00,47.09,47.13,47.07,47.11,28451.0,44.8061,44.8441,44.7871,44.8251,28451.0
2017-02-21 14:30:00,47.12,47.14,47.08,47.1,26148.0,44.8346,44.8537,44.7966,44.8156,26148.0
2017-02-21 15:00:00,47.1,47.14,47.06,47.14,36816.0,44.8156,44.8537,44.7775,44.8537,36816.0
2017-02-21 15:30:00,47.14,47.19,47.1,47.11,139952.0,44.8537,44.9012,44.8156,44.8251,139952.0
2017-02-22 09:30:00,46.93,47.15,46.93,47.13,28919.0,44.6538,44.8632,44.6538,44.8441,28919.0
2017-02-22 10:00:00,47.13,47.13,46.95,46.99,26427.0,44.8441,44.8441,44.6729,44.7109,26427.0
2017-02-22 10:30:00,47.0,47.22,46.99,47.14,67979.0,44.7205,44.9298,44.7109,44.8537,67979.0
2017-02-22 11:00:00,47.14,47.15,46.97,47.0,58609.0,44.8537,44.8632,44.6919,44.7205,58609.0
2017-02-22 11:30:00,47.0,47.0,46.91,46.94,38420.0,44.7205,44.7205,44.6348,44.6634,38420.0
2017-02-22 12:00:00,46.92,47.03,46.91,46.98,30899.0,44.6443,44.749,44.6348,44.7014,30899.0
2017-02-22 12:30:00,46.99,47.05,46.97,47.04,18280.0,44.7109,44.768,44.6919,44.7585,18280.0
2017-02-22 13:00:00,47.04,47.07,47.02,47.05,9111.0,44.7585,44.7871,44.7395,44.768,9111.0
2017-02-22 13:30:00,47.06,47.21,47.05,47.2,30437.0,44.7775,44.9203,44.768,44.9108,30437.0
2017-02-22 14:00:00,47.2,47.21,47.06,47.2,31104.0,44.9108,44.9203,44.7775,44.9108,31104.0
2017-02-22 14:30:00,47.2,47.22,47.12,47.14,31109.0,44.9108,44.9298,44.8346,44.8537,31109.0
2017-02-22 15:00:00,47.13,47.15,47.1,47.12,52964.0,44.8441,44.8632,44.8156,44.8346,52964.0
2017-02-22 15:30:00,47.12,47.15,47.1,47.11,139173.0,44.8346,44.8632,44.8156,44.8251,139173.0
2017-02-23 09:30:00,47.22,47.33,47.1,47.27,33331.0,44.9298,45.0344,44.8156,44.9774,33331.0
2017-02-23 10:00:00,47.3,47.3,47.06,47.07,39217.0,45.0059,45.0059,44.7775,44.7871,39217.0
2017-02-23 10:30:00,47.09,47.11,47.0,47.08,23680.0,44.8061,44.8251,44.7205,44.7966,23680.0
2017-02-23 11:00:00,47.1,47.13,47.04,47.08,31791.0,44.8156,44.8441,44.7585,44.7966,31791.0
2017-02-23 11:30:00,47.1,47.15,47.06,47.1,27032.0,44.8156,44.8632,44.7775,44.8156,27032.0
2017-02-23 12:00:00,47.1,47.26,47.08,47.21,36678.0,44.8156,44.9678,44.7966,44.9203,36678.0
2017-02-23 12:30:00,47.21,47.27,47.17,47.18,40767.0,44.9203,44.9774,44.8822,44.8917,40767.0
2017-02-23 13:00:00,47.17,47.25,47.15,47.2,30663.0,44.8822,44.9583,44.8632,44.9108,30663.0
2017-02-23 13:30:00,47.19,47.27,47.19,47.27,17696.0,44.9012,44.9774,44.9012,44.9774,17696.0
2017-02-23 14:00:00,47.28,47.29,47.22,47.29,19279.0,44.9869,44.9964,44.9298,44.9964,19279.0
2017-02-23 14:30:00,47.29,47.4,47.27,47.39,34521.0,44.9964,45.1011,44.9774,45.0915,34521.0
2017-02-23 15:00:00,47.38,47.43,47.34,47.37,52498.0,45.082,45.1296,45.044,45.0725,52498.0
2017-02-23 15:30:00,47.38,47.42,47.36,47.42,127821.0,45.082,45.1201,45.063,45.1201,127821.0
2017-02-24 09:30:00,47.22,47.29,47.12,47.27,40368.0,44.9298,44.9964,44.8346,44.9774,40368.0
2017-02-24 10:00:00,47.28,47.34,47.14,47.17,35801.0,44.9869,45.044,44.8537,44.8822,35801.0
2017-02-24 10:30:00,47.16,47.28,47.1,47.28,38803.0,44.8727,44.9869,44.8156,44.9869,38803.0
2017-02-24 11:00:00,47.28,47.31,47.19,47.19,36947.0,44.9869,45.0154,44.9012,44.9012,36947.0
2017-02-24 11:30:00,47.19,47.22,47.11,47.11,21944.0,44.9012,44.9298,44.8251,44.8251,21944.0
2017-02-24 12:00:00,47.11,47.2,47.11,47.17,24148.0,44.8251,44.9108,44.8251,44.8822,24148.0
2017-02-24 12:30:00,47.18,47.2,47.13,47.13,25727.0,44.8917,44.9108,44.8441,44.8441,25727.0
2017-02-24 13:00:00,47.13,47.14,47.05,47.06,22593.0,44.8441,44.8537,44.768,44.7775,22593.0
2017-02-24 13:30:00,47.08,47.11,47.07,47.1,17345.0,44.7966,44.8251,44.7871,44.8156,17345.0
2017-02-24 14:00:00,47.11,47.11,47.04,47.05,12685.0,44.8251,44.8251,44.7585,44.768,12685.0
2017-02-24 14:30:00,47.07,47.08,47.03,47.03,20013.0,44.7871,44.7966,44.749,44.749,20013.0
2017-02-24 15:00:00,47.04,47.14,47.01,47.13,35827.0,44.7585,44.8537,44.73,44.8441,35827.0
2017-02-24 15:30:00,47.13,47.23,47.12,47.23,98802.0,44.8441,44.9393,44.8346,44.9393,98802.0
2017-02-27 09:30:00,47.23,47.29,47.12,47.19,34869.0,44.999,45.0561,44.8942,44.9608,34869.0
2017-02-27 10:00:00,47.18,47.25,47.13,47.2,29511.0,44.9513,45.018,44.9037,44.9704,29511.0
2017-02-27 10:30:00,47.21,47.22,47.13,47.13,27729.0,44.9799,44.9894,44.9037,44.9037,27729.0
2017-02-27 11:00:00,47.13,47.16,47.1,47.1,13273.0,44.9037,44.9323,44.8751,44.8751,13273.0
2017-02-27 11:30:00,47.1,47.1,47.01,47.01,11918.0,44.8751,44.8751,44.7893,44.7893,11918.0
2017-02-27 12:00:00,47.01,47.1,47.01,47.09,16963.0,44.7893,44.8751,44.7893,44.8656,16963.0
2017-02-27 12:30:00,47.08,47.11,47.05,47.09,10990.0,44.856,44.8846,44.8275,44.8656,10990.0
2017-02-27 13:00:00,47.08,47.14,47.07,47.13,21475.0,44.856,44.9132,44.8465,44.9037,21475.0
2017-02-27 13:30:00,47.13,47.16,47.1,47.11,20567.0,44.9037,44.9323,44.8751,44.8846,20567.0
2017-02-27 14:00:00,47.1,47.11,47.05,47.09,26292.0,44.8751,44.8846,44.8275,44.8656,26292.0
2017-02-27 14:30:00,47.09,47.12,47.05,47.05,31521.0,44.8656,44.8942,44.8275,44.8275,31521.0
2017-02-27 15:00:00,47.05,47.1,47.03,47.04,52276.0,44.8275,44.8751,44.8084,44.8179,52276.0
2017-02-27 15:30:00,47.04,47.09,47.02,47.08,153563.0,44.8179,44.8656,44.7989,44.856,153563.0
2017-02-28 09:30:00,46.98,47.17,46.92,47.17,69913.0,44.7608,44.9418,44.7036,44.9418,69913.0
2017-02-28 10:00:00,47.1,47.19,46.97,46.97,16221.0,44.8751,44.9608,44.7512,44.7512,16221.0
2017-02-28 10:30:00,46.98,47.05,46.98,47.02,11330.0,44.7608,44.8275,44.7608,44.7989,11330.0
2017-02-28 11:00:00,47.02,47.06,46.99,47.02,15977.0,44.7989,44.837,44.7703,44.7989,15977.0
2017-02-28 11:30:00,47.02,47.04,46.98,47.01,8370.0,44.7989,44.8179,44.7608,44.7893,8370.0
2017-02-28 12:00:00,47.0,47.01,46.91,46.96,28578.0,44.7798,44.7893,44.6941,44.7417,28578.0
2017-02-28 12:30:00,46.96,47.01,46.92,46.98,85472.0,44.7417,44.7893,44.7036,44.7608,85472.0
2017-02-28 13:00:00,46.99,47.1,46.99,47.01,44491.0,44.7703,44.8751,44.7703,44.7893,44491.0
2017-02-28 13:30:00,47.01,47.08,47.01,47.06,35127.0,44.7893,44.856,44.7893,44.837,35127.0
2017-02-28 14:00:00,47.06,47.06,46.93,46.95,31529.0,44.837,44.837,44.7131,44.7322,31529.0
2017-02-28 14:30:00,46.95,47.02,46.94,46.98,38765.0,44.7322,44.7989,44.7227,44.7608,38765.0
2017-02-28 15:00:00,46.98,47.03,46.95,46.96,46017.0,44.7608,44.8084,44.7322,44.7417,46017.0
2017-02-28 15:30:00,46.97,47.02,46.91,46.98,205968.0,44.7512,44.7989,44.6941,44.7608,205968.0
2017-03-01 09:30:00,47.7,47.8,47.42,47.73,71530.0,45.4468,45.542,45.18,45.4753,71530.0
2017-03-01 10:00:00,47.74,47.8,47.65,47.74,51784.0,45.4849,45.542,45.3991,45.4849,51784.0
2017-03-01 10:30:00,47.74,47.76,47.56,47.59,39900.0,45.4849,45.5039,45.3134,45.3419,39900.0
2017-03-01 11:00:00,47.61,47.75,47.6,47.75,22873.0,45.361,45.4944,45.3515,45.4944,22873.0
2017-03-01 11:30:00,47.74,47.77,47.69,47.73,28579.0,45.4849,45.5134,45.4372,45.4753,28579.0
2017-03-01 12:00:00,47.73,47.82,47.72,47.78,48352.0,45.4753,45.5611,45.4658,45.523,48352.0
2017-03-01 12:30:00,47.78,47.79,47.66,47.68,50944.0,45.523,45.5325,45.4086,45.4277,50944.0
2017-03-01 13:00:00,47.68,47.71,47.61,47.61,97011.0,45.4277,45.4563,45.361,45.361,97011.0
2017-03-01 13:30:00,47.62,47.64,47.59,47.63,92352.0,45.3705,45.3896,45.3419,45.3801,92352.0
2017-03-01 14:00:00,47.61,47.79,47.59,47.77,49202.0,45.361,45.5325,45.3419,45.5134,49202.0
2017-03-01 14:30:00,47.76,47.77,47.72,47.76,30052.0,45.5039,45.5134,45.4658,45.5039,30052.0
2017-03-01 15:00:00,47.75,47.79,47.71,47.78,48085.0,45.4944,45.5325,45.4563,45.523,48085.0
2017-03-01 15:30:00,47.78,47.87,47.76,47.8,220217.0,45.523,45.6087,45.5039,45.542,220217.0
2017-03-02 09:30:00,47.88,47.88,47.55,47.69,28747.0,45.6183,45.6183,45.3038,45.4372,28747.0
2017-03-02 10:00:00,47.69,47.78,47.63,47.78,19237.0,45.4372,45.523,45.3801,45.523,19237.0
2017-03-02 10:30:00,47.76,47.77,47.59,47.6,34496.0,45.5039,45.5134,45.3419,45.3515,34496.0
2017-03-02 11:00:00,47.6,47.61,47.45,47.45,24706.0,45.3515,45.361,45.2086,45.2086,24706.0
2017-03-02 11:30:00,47.47,47.47,47.39,47.43,15847.0,45.2276,45.2276,45.1514,45.1895,15847.0
2017-03-02 12:00:00,47.45,47.46,47.35,47.36,15173.0,45.2086,45.2181,45.1133,45.1228,15173.0
2017-03-02 12:30:00,47.36,47.47,47.36,47.43,32139.0,45.1228,45.2276,45.1228,45.1895,32139.0
2017-03-02 13:00:00,47.43,47.45,47.36,47.44,30059.0,45.1895,45.2086,45.1228,45.199,30059.0
2017-03-02 13:30:00,47.43,47.45,47.29,47.3,39709.0,45.1895,45.2086,45.0561,45.0656,39709.0
2017-03-02 14:00:00,47.3,47.36,47.24,47.36,44359.0,45.0656,45.1228,45.0085,45.1228,44359.0
2017-03-02 14:30:00,47.35,47.43,47.35,47.4,24278.0,45.1133,45.1895,45.1133,45.1609,24278.0
2017-03-02 15:00:00,47.41,47.41,47.3,47.33,42673.0,45.1705,45.1705,45.0656,45.0942,42673.0
2017-03-02 15:30:00,47.33,47.37,47.21,47.24,144209.0,45.0942,45.1323,44.9799,45.0085,144209.0
2017-03-03 09:30:00,47.31,47.44,47.17,47.25,31305.0,45.0752,45.199,44.9418,45.018,31305.0
2017-03-03 10:00:00,47.24,47.44,47.24,47.43,30919.0,45.0085,45.199,45.0085,45.1895,30919.0
2017-03-03 10:30:00,47.42,47.55,47.37,47.52,51848.0,45.18,45.3038,45.1323,45.2753,51848.0
2017-03-03 11:00:00,47.51,47.56,47.46,47.54,40920.0,45.2657,45.3134,45.2181,45.2943,40920.0
2017-03-03 11:30:00,47.54,47.55,47.43,47.51,33776.0,45.2943,45.3038,45.1895,45.2657,33776.0
2017-03-03 12:00:00,47.51,47.56,47.5,47.55,20516.0,45.2657,45.3134,45.2562,45.3038,20516.0
2017-03-03 12:30:00,47.55,47.61,47.55,47.6,23669.0,45.3038,45.361,45.3038,45.3515,23669.0
2017-03-03 13:00:00,47.6,47.65,47.56,47.61,45618.0,45.3515,45.3991,45.3134,45.361,45618.0
2017-03-03 13:30:00,47.61,47.72,47.6,47.7,29618.0,45.361,45.4658,45.3515,45.4468,29618.0
2017-03-03 14:00:00,47.7,47.76,47.68,47.68,49054.0,45.4468,45.5039,45.4277,45.4277,49054.0
2017-03-03 14:30:00,47.68,47.74,47.68,47.73,22232.0,45.4277,45.4849,45.4277,45.4753,22232.0
2017-03-03 15:00:00,47.72,47.77,47.68,47.77,47437.0,45.4658,45.5134,45.4277,45.5134,47437.0
2017-03-03 15:30:00,47.77,47.79,47.62,47.66,134791.0,45.5134,45.5325,45.3705,45.4086,134791.0
2017-03-06 09:30:00,47.51,47.59,47.3,47.56,35633.0,45.2657,45.3419,45.0656,45.3134,35633.0
2017-03-06 10:00:00,47.57,47.7,47.55,47.63,33294.0,45.3229,45.4468,45.3038,45.3801,33294.0
2017-03-06 10:30:00,47.63,47.63,47.47,47.5,24042.0,45.3801,45.3801,45.2276,45.2562,24042.0
2017-03-06 11:00:00,47.51,47.57,47.47,47.54,14470.0,45.2657,45.3229,45.2276,45.2943,14470.0
2017-03-06 11:30:00,47.55,47.56,47.48,47.49,27232.0,45.3038,45.3134,45.2371,45.2467,27232.0
2017-03-06 12:00:00,47.48,47.53,47.45,47.52,22481.0,45.2371,45.2848,45.2086,45.2753,22481.0
2017-03-06 12:30:00,47.51,47.59,47.5,47.57,27295.0,45.2657,45.3419,45.2562,45.3229,27295.0
2017-03-06 13:00:00,47.57,47.66,47.56,47.64,14944.0,45.3229,45.4086,45.3134,45.3896,14944.0
2017-03-06 13:30:00,47.63,47.67,47.58,47.6,18191.0,45.3801,45.4182,45.3324,45.3515,18191.0
2017-03-06 14:00:00,47.59,47.61,47.56,47.57,12062.0,45.3419,45.361,45.3134,45.3229,12062.0
2017-03-06 14:30:00,47.56,47.6,47.56,47.59,18311.0,45.3134,45.3515,45.3134,45.3419,18311.0
2017-03-06 15:00:00,47.59,47.65,47.57,47.63,26888.0,45.3419,45.3991,45.3229,45.3801,26888.0
2017-03-06 15:30:00,47.62,47.65,47.51,47.52,94365.0,45.3705,45.3991,45.2657,45.2753,94365.0
2017-03-07 09:30:00,47.47,47.49,47.27,47.49,19515.0,45.2276,45.2467,45.0371,45.2467,19515.0
2017-03-07 10:00:00,47.45,47.57,47.41,47.54,13232.0,45.2086,45.3229,45.1705,45.2943,13232.0
2017-03-07 10:30:00,47.53,47.55,47.39,47.43,32698.0,45.2848,45.3038,45.1514,45.1895,32698.0
2017-03-07 11:00:00,47.43,47.49,47.37,47.37,13596.0,45.1895,45.2467,45.1323,45.1323,13596.0
2017-03-07 11:30:00,47.37,47.45,47.36,47.41,15944.0,45.1323,45.2086,45.1228,45.1705,15944.0
2017-03-07 12:00:00,47.41,47.42,47.36,47.41,17605.0,45.1705,45.18,45.1228,45.1705,17605.0
2017-03-07 12:30:00,47.4,47.44,47.38,47.44,19396.0,45.1609,45.199,45.1419,45.199,19396.0
2017-03-07 13:00:00,47.43,47.46,47.4,47.44,10487.0,45.1895,45.2181,45.1609,45.199,10487.0
2017-03-07 13:30:00,47.45,47.47,47.38,47.4,18950.0,45.2086,45.2276,45.1419,45.1609,18950.0
2017-03-07 14:00:00,47.4,47.47,47.38,47.47,14245.0,45.1609,45.2276,45.1419,45.2276,14245.0
2017-03-07 14:30:00,47.47,47.53,47.44,47.53,33008.0,45.2276,45.2848,45.199,45.2848,33008.0
2017-03-07 15:00:00,47.52,47.57,47.49,47.51,27525.0,45.2753,45.3229,45.2467,45.2657,27525.0
2017-03-07 15:30:00,47.51,47.51,47.39,47.45,77313.0,45.2657,45.2657,45.1514,45.2086,77313.0
2017-03-08 09:30:00,47.64,47.73,47.5,47.56,21554.0,45.3896,45.4753,45.2562,45.3134,21554.0
2017-03-08 10:00:00,47.57,47.58,47.38,47.48,16126.0,45.3229,45.3324,45.1419,45.2371,16126.0
2017-03-08 10:30:00,47.48,47.53,47.34,47.36,32997.0,45.2371,45.2848,45.1038,45.1228,32997.0
2017-03-08 11:00:00,47.35,47.39,47.24,47.37,30006.0,45.1133,45.1514,45.0085,45.1323,30006.0
2017-03-08 11:30:00,47.37,47.37,47.25,47.36,22972.0,45.1323,45.1323,45.018,45.1228,22972.0
2017-03-08 12:00:00,47.36,47.45,47.35,47.42,17946.0,45.1228,45.2086,45.1133,45.18,17946.0
2017-03-08 12:30:00,47.42,47.43,47.33,47.35,27312.0,45.18,45.1895,45.0942,45.1133,27312.0
2017-03-08 13:00:00,47.35,47.42,47.34,47.37,23566.0,45.1133,45.18,45.1038,45.1323,23566.0
2017-03-08 13:30:00,47.38,47.42,47.3,47.35,28912.0,45.1419,45.18,45.0656,45.1133,28912.0
2017-03-08 14:00:00,47.34,47.35,47.26,47.3,31063.0,45.1038,45.1133,45.0275,45.0656,31063.0
2017-03-08 14:30:00,47.31,47.41,47.3,47.41,45435.0,45.0752,45.1705,45.0656,45.1705,45435.0
2017-03-08 15:00:00,47.4,47.43,47.34,47.35,61780.0,45.1609,45.1895,45.1038,45.1133,61780.0
2017-03-08 15:30:00,47.35,47.36,47.24,47.27,151402.0,45.1133,45.1228,45.0085,45.0371,151402.0
2017-03-09 09:30:00,47.32,47.52,47.32,47.39,30035.0,45.0847,45.2753,45.0847,45.1514,30035.0
2017-03-09 10:00:00,47.41,47.51,47.35,47.35,27199.0,45.1705,45.2657,45.1133,45.1133,27199.0
2017-03-09 10:30:00,47.36,47.37,47.27,47.29,76733.0,45.1228,45.1323,45.0371,45.0561,76733.0
2017-03-09 11:00:00,47.3,47.39,47.27,47.32,26926.0,45.0656,45.1514,45.0371,45.0847,26926.0
2017-03-09 11:30:00,47.32,47.38,47.26,47.28,24458.0,45.0847,45.1419,45.0275,45.0466,24458.0
2017-03-09 12:00:00,47.28,47.3,47.23,47.24,22886.0,45.0466,45.0656,44.999,45.0085,22886.0
2017-03-09 12:30:00,47.23,47.29,47.21,47.26,38633.0,44.999,45.0561,44.9799,45.0275,38633.0
2017-03-09 13:00:00,47.25,47.28,47.21,47.21,13396.0,45.018,45.0466,44.9799,44.9799,13396.0
2017-03-09 13:30:00,47.21,47.21,47.13,47.15,17392.0,44.9799,44.9799,44.9037,44.9227,17392.0
2017-03-09 14:00:00,47.15,47.15,47.0,47.11,26100.0,44.9227,44.9227,44.7798,44.8846,26100.0
2017-03-09 14:30:00,47.09,47.12,47.05,47.12,25296.0,44.8656,44.8942,44.8275,44.8942,25296.0
2017-03-09 15:00:00,47.12,47.21,47.1,47.2,36099.0,44.8942,44.9799,44.8751,44.9704,36099.0
2017-03-09 15:30:00,47.19,47.23,47.12,47.15,149479.0,44.9608,44.999,44.8942,44.9227,149479.0
2017-03-10 09:30:00,47.43,47.43,47.22,47.3,32320.0,45.1895,45.1895,44.9894,45.0656,32320.0
2017-03-10 10:00:00,47.32,47.38,47.22,47.22,19290.0,45.0847,45.1419,44.9894,44.9894,19290.0
2017-03-10 10:30:00,47.22,47.25,47.16,47.16,18830.0,44.9894,45.018,44.9323,44.9323,18830.0
2017-03-10 11:00:00,47.14,47.2,47.09,47.16,22911.0,44.9132,44.9704,44.8656,44.9323,22911.0
2017-03-10 11:30:00,47.17,47.18,47.13,47.14,17600.0,44.9418,44.9513,44.9037,44.9132,17600.0
2017-03-10 12:00:00,47.14,47.22,47.14,47.19,14340.0,44.9132,44.9894,44.9132,44.9608,14340.0
2017-03-10 12:30:00,47.19,47.19,47.08,47.12,14710.0,44.9608,44.9608,44.856,44.8942,14710.0
2017-03-10 13:00:00,47.14,47.14,47.0,47.06,24668.0,44.9132,44.9132,44.7798,44.837,24668.0
2017-03-10 13:30:00,47.07,47.12,47.03,47.11,11123.0,44.8465,44.8942,44.8084,44.8846,11123.0
2017-03-10 14:00:00,47.12,47.19,47.09,47.17,16790.0,44.8942,44.9608,44.8656,44.9418,16790.0
2017-03-10 14:30:00,47.14,47.23,47.14,47.19,11184.0,44.9132,44.999,44.9132,44.9608,11184.0
2017-03-10 15:00:00,47.19,47.25,47.17,47.25,27317.0,44.9608,45.018,44.9418,45.018,27317.0
2017-03-10 15:30:00,47.26,47.26,47.17,47.2,171806.0,45.0275,45.0275,44.9418,44.9704,171806.0
2017-03-13 09:30:00,47.14,47.25,47.09,47.16,30026.0,44.9132,45.018,44.8656,44.9323,30026.0
2017-03-13 10:00:00,47.16,47.28,47.16,47.23,58227.0,44.9323,45.0466,44.9323,44.999,58227.0
2017-03-13 10:30:00,47.24,47.24,47.08,47.09,73816.0,45.0085,45.0085,44.856,44.8656,73816.0
2017-03-13 11:00:00,47.09,47.11,47.04,47.09,40016.0,44.8656,44.8846,44.8179,44.8656,40016.0
2017-03-13 11:30:00,47.09,47.14,47.06,47.09,57788.0,44.8656,44.9132,44.837,44.8656,57788.0
2017-03-13 12:00:00,47.09,47.12,47.07,47.08,44952.0,44.8656,44.8942,44.8465,44.856,44952.0
2017-03-13 12:30:00,47.09,47.1,47.04,47.09,38481.0,44.8656,44.8751,44.8179,44.8656,38481.0
2017-03-13 13:00:00,47.09,47.13,47.06,47.07,26651.0,44.8656,44.9037,44.837,44.8465,26651.0
2017-03-13 13:30:00,47.07,47.11,47.05,47.1,20451.0,44.8465,44.8846,44.8275,44.8751,20451.0
2017-03-13 14:00:00,47.11,47.11,47.06,47.09,51673.0,44.8846,44.8846,44.837,44.8656,51673.0
2017-03-13 14:30:00,47.09,47.13,47.08,47.13,18244.0,44.8656,44.9037,44.856,44.9037,18244.0
2017-03-13 15:00:00,47.14,47.14,47.1,47.11,34702.0,44.9132,44.9132,44.8751,44.8846,34702.0
2017-03-13 15:30:00,47.11,47.16,47.1,47.16,139121.0,44.8846,44.9323,44.8751,44.9323,139121.0
2017-03-14 09:30:00,46.97,46.99,46.82,46.83,29395.0,44.7512,44.7703,44.6083,44.6179,29395.0
2017-03-14 10:00:00,46.85,46.86,46.75,46.79,31651.0,44.6369,44.6464,44.5416,44.5797,31651.0
2017-03-14 10:30:00,46.77,46.89,46.75,46.89,34450.0,44.5607,44.675,44.5416,44.675,34450.0
2017-03-14 11:00:00,46.89,46.97,46.85,46.93,33754.0,44.675,44.7512,44.6369,44.7131,33754.0
2017-03-14 11:30:00,46.92,47.02,46.89,47.02,27478.0,44.7036,44.7989,44.675,44.7989,27478.0
2017-03-14 12:00:00,47.02,47.03,46.91,46.98,25920.0,44.7989,44.8084,44.6941,44.7608,25920.0
2017-03-14 12:30:00,46.99,47.05,46.97,47.05,35228.0,44.7703,44.8275,44.7512,44.8275,35228.0
2017-03-14 13:00:00,47.05,47.15,47.05,47.15,27794.0,44.8275,44.9227,44.8275,44.9227,27794.0
2017-03-14 13:30:00,47.14,47.2,47.11,47.19,25242.0,44.9132,44.9704,44.8846,44.9608,25242.0
2017-03-14 14:00:00,47.18,47.23,47.14,47.21,38438.0,44.9513,44.999,44.9132,44.9799,38438.0
2017-03-14 14:30:00,47.21,47.26,47.2,47.25,32242.0,44.9799,45.0275,44.9704,45.018,32242.0
2017-03-14 15:00:00,47.24,47.3,47.23,47.3,46087.0,45.0085,45.0656,44.999,45.0656,46087.0
2017-03-14 15:30:00,47.3,47.3,47.19,47.21,92330.0,45.0656,45.0656,44.9608,44.9799,92330.0
2017-03-15 09:30:00,47.24,47.42,47.17,47.25,62461.0,45.0085,45.18,44.9418,45.018,62461.0
2017-03-15 10:00:00,47.24,47.31,47.15,47.17,27050.0,45.0085,45.0752,44.9227,44.9418,27050.0
2017-03-15 10:30:00,47.17,47.21,47.08,47.12,26439.0,44.9418,44.9799,44.856,44.8942,26439.0
2017-03-15 11:00:00,47.12,47.14,47.09,47.1,53312.0,44.8942,44.9132,44.8656,44.8751,53312.0
2017-03-15 11:30:00,47.11,47.2,47.09,47.13,21046.0,44.8846,44.9704,44.8656,44.9037,21046.0
2017-03-15 12:00:00,47.12,47.14,47.07,47.09,51761.0,44.8942,44.9132,44.8465,44.8656,51761.0
2017-03-15 12:30:00,47.09,47.32,47.08,47.3,54808.0,44.8656,45.0847,44.856,45.0656,54808.0
2017-03-15 13:00:00,47.29,47.35,47.28,47.33,24599.0,45.0561,45.1133,45.0466,45.0942,24599.0
2017-03-15 13:30:00,47.34,47.42,47.33,47.37,28013.0,45.1038,45.18,45.0942,45.1323,28013.0
2017-03-15 14:00:00,47.37,47.51,47.31,47.44,53800.0,45.1323,45.2657,45.0752,45.199,53800.0
2017-03-15 14:30:00,47.44,47.58,47.4,47.51,59539.0,45.199,45.3324,45.1609,45.2657,59539.0
2017-03-15 15:00:00,47.51,47.59,47.42,47.54,78406.0,45.2657,45.3419,45.18,45.2943,78406.0
2017-03-15 15:30:00,47.53,47.63,47.5,47.53,165556.0,45.2848,45.3801,45.2562,45.2848,165556.0
2017-03-16 09:30:00,47.58,47.75,47.58,47.66,20514.0,45.3324,45.4944,45.3324,45.4086,20514.0
2017-03-16 10:00:00,47.65,47.72,47.4,47.41,40413.0,45.3991,45.4658,45.1609,45.1705,40413.0
2017-03-16 10:30:00,47.42,47.55,47.4,47.51,33374.0,45.18,45.3038,45.1609,45.2657,33374.0
2017-03-16 11:00:00,47.51,47.51,47.34,47.35,21265.0,45.2657,45.2657,45.1038,45.1133,21265.0
2017-03-16 11:30:00,47.37,47.48,47.35,47.48,15081.0,45.1323,45.2371,45.1133,45.2371,15081.0
2017-03-16 12:00:00,47.46,47.46,47.39,47.45,11775.0,45.2181,45.2181,45.1514,45.2086,11775.0
2017-03-16 12:30:00,47.44,47.45,47.41,47.41,14921.0,45.199,45.2086,45.1705,45.1705,14921.0
2017-03-16 13:00:00,47.41,47.45,47.38,47.38,17137.0,45.1705,45.2086,45.1419,45.1419,17137.0
2017-03-16 13:30:00,47.38,47.48,47.38,47.47,37337.0,45.1419,45.2371,45.1419,45.2276,37337.0
2017-03-16 14:00:00,47.48,47.48,47.43,47.47,15349.0,45.2371,45.2371,45.1895,45.2276,15349.0
2017-03-16 14:30:00,47.47,47.47,47.34,47.34,16863.0,45.2276,45.2276,45.1038,45.1038,16863.0
2017-03-16 15:00:00,47.34,47.42,47.3,47.37,27909.0,45.1038,45.18,45.0656,45.1323,27909.0
2017-03-16 15:30:00,47.38,47.38,47.31,47.36,83861.0,45.1419,45.1419,45.0752,45.1228,83861.0
2017-03-17 09:30:00,47.42,47.42,47.25,47.26,227435.0,45.18,45.18,45.018,45.0275,227435.0
2017-03-17 10:00:00,47.3,47.36,47.23,47.25,14341.0,45.0656,45.1228,44.999,45.018,14341.0
2017-03-17 10:30:00,47.26,47.27,47.06,47.13,17623.0,45.0275,45.0371,44.837,44.9037,17623.0
2017-03-17 11:00:00,47.13,47.14,47.01,47.03,23342.0,44.9037,44.9132,44.7893,44.8084,23342.0
2017-03-17 11:30:00,47.03,47.14,46.99,47.14,16097.0,44.8084,44.9132,44.7703,44.9132,16097.0
2017-03-17 12:00:00,47.15,47.2,47.11,47.16,9873.0,44.9227,44.9704,44.8846,44.9323,9873.0
2017-03-17 12:30:00,47.16,47.26,47.16,47.25,19540.0,44.9323,45.0275,44.9323,45.018,19540.0
2017-03-17 13:00:00,47.25,47.31,47.25,47.28,7725.0,45.018,45.0752,45.018,45.0466,7725.0
2017-03-17 13:30:00,47.28,47.35,47.27,47.33,20508.0,45.0466,45.1133,45.0371,45.0942,20508.0
2017-03-17 14:00:00,47.34,47.43,47.34,47.41,56539.0,45.1038,45.1895,45.1038,45.1705,56539.0
2017-03-17 14:30:00,47.39,47.4,47.31,47.31,40861.0,45.1514,45.1609,45.0752,45.0752,40861.0
2017-03-17 15:00:00,47.31,47.33,47.24,47.25,37788.0,45.0752,45.0942,45.0085,45.018,37788.0
2017-03-17 15:30:00,47.26,47.26,47.17,47.2,111156.0,45.0275,45.0275,44.9418,44.9704,111156.0
2017-03-20 09:30:00,47.12,47.13,46.75,46.88,70815.0,44.8942,44.9037,44.5416,44.6655,70815.0
2017-03-20 10:00:00,46.91,47.06,46.85,47.0,14373.0,44.6941,44.837,44.6369,44.7798,14373.0
2017-03-20 10:30:00,47.01,47.1,46.97,47.1,9398.0,44.7893,44.8751,44.7512,44.8751,9398.0
2017-03-20 11:00:00,47.11,47.11,47.0,47.0,14542.0,44.8846,44.8846,44.7798,44.7798,14542.0
2017-03-20 11:30:00,47.0,47.11,46.99,47.09,11958.0,44.7798,44.8846,44.7703,44.8656,11958.0
2017-03-20 12:00:00,47.1,47.14,47.05,47.11,6288.0,44.8751,44.9132,44.8275,44.8846,6288.0
2017-03-20 12:30:00,47.09,47.21,47.07,47.07,12193.0,44.8656,44.9799,44.8465,44.8465,12193.0
2017-03-20 13:00:00,47.07,47.09,47.03,47.08,12285.0,44.8465,44.8656,44.8084,44.856,12285.0
2017-03-20 13:30:00,47.08,47.1,46.97,46.99,12359.0,44.856,44.8751,44.7512,44.7703,12359.0
2017-03-20 14:00:00,46.99,47.01,46.96,46.98,14305.0,44.7703,44.7893,44.7417,44.7608,14305.0
2017-03-20 14:30:00,46.97,46.98,46.87,46.91,27477.0,44.7512,44.7608,44.656,44.6941,27477.0
2017-03-20 15:00:00,46.91,47.01,46.9,47.01,28088.0,44.6941,44.7893,44.6845,44.7893,28088.0
2017-03-20 15:30:00,47.0,47.02,46.87,46.89,106942.0,44.7798,44.7989,44.656,44.675,106942.0
2017-03-21 09:30:00,47.11,47.12,46.89,46.89,18489.0,44.8846,44.8942,44.675,44.675,18489.0
2017-03-21 10:00:00,46.89,46.94,46.73,46.77,26496.0,44.675,44.7227,44.5226,44.5607,26496.0
2017-03-21 10:30:00,46.74,46.78,46.52,46.59,33832.0,44.5321,44.5702,44.3225,44.3892,33832.0
2017-03-21 11:00:00,46.6,46.62,46.32,46.42,38745.0,44.3987,44.4178,44.1319,44.2272,38745.0
2017-03-21 11:30:00,46.43,46.52,46.34,46.51,22846.0,44.2367,44.3225,44.151,44.313,22846.0
2017-03-21 12:00:00,46.51,46.61,46.45,46.49,39471.0,44.313,44.4082,44.2558,44.2939,39471.0
2017-03-21 12:30:00,46.49,46.52,46.39,46.47,28502.0,44.2939,44.3225,44.1986,44.2749,28502.0
2017-03-21 13:00:00,46.45,46.47,46.38,46.47,34086.0,44.2558,44.2749,44.1891,44.2749,34086.0
2017-03-21 13:30:00,46.46,46.49,46.37,46.41,22164.0,44.2653,44.2939,44.1796,44.2177,22164.0
2017-03-21 14:00:00,46.42,46.53,46.4,46.46,77795.0,44.2272,44.332,44.2082,44.2653,77795.0
2017-03-21 14:30:00,46.47,46.54,46.4,46.5,60343.0,44.2749,44.3415,44.2082,44.3034,60343.0
2017-03-21 15:00:00,46.49,46.53,46.45,46.51,50029.0,44.2939,44.332,44.2558,44.313,50029.0
2017-03-21 15:30:00,46.5,46.53,46.37,46.46,243025.0,44.3034,44.332,44.1796,44.2653,243025.0
2017-03-22 09:30:00,46.28,46.39,46.01,46.18,58300.0,44.0938,44.1986,43.8366,43.9986,58300.0
2017-03-22 10:00:00,46.2,46.27,46.17,46.22,45194.0,44.0176,44.0843,43.989,44.0367,45194.0
2017-03-22 10:30:00,46.23,46.37,46.18,46.31,49173.0,44.0462,44.1796,43.9986,44.1224,49173.0
2017-03-22 11:00:00,46.29,46.41,46.24,46.36,25942.0,44.1034,44.2177,44.0557,44.1701,25942.0
2017-03-22 11:30:00,46.36,46.37,46.29,46.34,34826.0,44.1701,44.1796,44.1034,44.151,34826.0
2017-03-22 12:00:00,46.34,46.34,46.23,46.27,44609.0,44.151,44.151,44.0462,44.0843,44609.0
2017-03-22 12:30:00,46.24,46.29,46.2,46.26,73623.0,44.0557,44.1034,44.0176,44.0748,73623.0
2017-03-22 13:00:00,46.26,46.26,46.14,46.24,30855.0,44.0748,44.0748,43.9604,44.0557,30855.0
2017-03-22 13:30:00,46.24,46.3,46.21,46.24,37171.0,44.0557,44.1129,44.0271,44.0557,37171.0
2017-03-22 14:00:00,46.23,46.3,46.23,46.24,42369.0,44.0462,44.1129,44.0462,44.0557,42369.0
2017-03-22 14:30:00,46.25,46.31,46.25,46.3,63114.0,44.0652,44.1224,44.0652,44.1129,63114.0
2017-03-22 15:00:00,46.3,46.37,46.27,46.33,43437.0,44.1129,44.1796,44.0843,44.1415,43437.0
2017-03-22 15:30:00,46.32,46.32,46.22,46.24,154812.0,44.1319,44.1319,44.0367,44.0557,154812.0
2017-03-23 09:30:00,46.2,46.33,46.09,46.3,13465.0,44.0176,44.1415,43.9128,44.1129,13465.0
2017-03-23 10:00:00,46.3,46.45,46.3,46.45,10602.0,44.1129,44.2558,44.1129,44.2558,10602.0
2017-03-23 10:30:00,46.44,46.62,46.44,46.56,17894.0,44.2463,44.4178,44.2463,44.3606,17894.0
2017-03-23 11:00:00,46.55,46.68,46.53,46.68,21211.0,44.3511,44.4749,44.332,44.4749,21211.0
2017-03-23 11:30:00,46.68,46.69,46.61,46.61,11837.0,44.4749,44.4845,44.4082,44.4082,11837.0
2017-03-23 12:00:00,46.61,46.72,46.61,46.69,16037.0,44.4082,44.513,44.4082,44.4845,16037.0
2017-03-23 12:30:00,46.68,46.76,46.66,46.74,13209.0,44.4749,44.5512,44.4559,44.5321,13209.0
2017-03-23 13:00:00,46.73,46.74,46.54,46.54,34376.0,44.5226,44.5321,44.3415,44.3415,34376.0
2017-03-23 13:30:00,46.54,46.64,46.54,46.62,11534.0,44.3415,44.4368,44.3415,44.4178,11534.0
2017-03-23 14:00:00,46.61,46.67,46.58,46.64,21727.0,44.4082,44.4654,44.3797,44.4368,21727.0
2017-03-23 14:30:00,46.63,46.65,46.58,46.58,13887.0,44.4273,44.4464,44.3797,44.3797,13887.0
2017-03-23 15:00:00,46.57,46.58,46.39,46.39,39703.0,44.3701,44.3797,44.1986,44.1986,39703.0
2017-03-23 15:30:00,46.38,46.41,46.3,46.34,106019.0,44.1891,44.2177,44.1129,44.151,106019.0
2017-03-24 09:30:00,46.32,46.48,46.31,46.37,16482.0,44.1319,44.2844,44.1224,44.1796,16482.0
2017-03-24 10:00:00,46.33,46.37,46.26,46.35,13648.0,44.1415,44.1796,44.0748,44.1605,13648.0
2017-03-24 10:30:00,46.33,46.41,46.31,46.39,20280.0,44.1415,44.2177,44.1224,44.1986,20280.0
2017-03-24 11:00:00,46.39,46.41,46.29,46.3,25989.0,44.1986,44.2177,44.1034,44.1129,25989.0
2017-03-24 11:30:00,46.3,46.33,46.26,46.31,14575.0,44.1129,44.1415,44.0748,44.1224,14575.0
2017-03-24 12:00:00,46.3,46.31,46.16,46.22,47233.0,44.1129,44.1224,43.9795,44.0367,47233.0
2017-03-24 12:30:00,46.23,46.23,46.15,46.16,33306.0,44.0462,44.0462,43.97,43.9795,33306.0
2017-03-24 13:00:00,46.17,46.19,46.08,46.13,17164.0,43.989,44.0081,43.9033,43.9509,17164.0
2017-03-24 13:30:00,46.12,46.12,46.0,46.02,17682.0,43.9414,43.9414,43.8271,43.8461,17682.0
2017-03-24 14:00:00,46.02,46.07,46.02,46.04,20780.0,43.8461,43.8938,43.8461,43.8652,20780.0
2017-03-24 14:30:00,46.04,46.07,45.94,45.96,36876.0,43.8652,43.8938,43.7699,43.7889,36876.0
2017-03-24 15:00:00,45.97,45.99,45.8,45.84,65973.0,43.7985,43.8175,43.6365,43.6746,65973.0
2017-03-24 15:30:00,45.83,46.14,45.79,46.05,214060.0,43.6651,43.9604,43.627,43.8747,214060.0
2017-03-27 09:30:00,45.45,45.66,45.25,45.58,47871.0,43.303,43.5031,43.1125,43.4269,47871.0
2017-03-27 10:00:00,45.59,45.66,45.53,45.63,20974.0,43.4364,43.5031,43.3793,43.4745,20974.0
2017-03-27 10:30:00,45.63,45.72,45.6,45.71,22989.0,43.4745,43.5603,43.446,43.5508,22989.0
2017-03-27 11:00:00,45.7,45.76,45.68,45.76,13320.0,43.5412,43.5984,43.5222,43.5984,13320.0
2017-03-27 11:30:00,45.77,45.87,45.77,45.85,11291.0,43.6079,43.7032,43.6079,43.6841,11291.0
2017-03-27 12:00:00,45.85,45.89,45.8,45.8,11336.0,43.6841,43.7223,43.6365,43.6365,11336.0
2017-03-27 12:30:00,45.8,45.87,45.79,45.86,12659.0,43.6365,43.7032,43.627,43.6937,12659.0
2017-03-27 13:00:00,45.88,45.92,45.83,45.83,8525.0,43.7127,43.7508,43.6651,43.6651,8525.0
2017-03-27 13:30:00,45.85,45.86,45.8,45.84,18631.0,43.6841,43.6937,43.6365,43.6746,18631.0
2017-03-27 14:00:00,45.83,45.88,45.8,45.86,19304.0,43.6651,43.7127,43.6365,43.6937,19304.0
2017-03-27 14:30:00,45.85,45.92,45.85,45.91,26029.0,43.6841,43.7508,43.6841,43.7413,26029.0
2017-03-27 15:00:00,45.9,45.98,45.89,45.93,20354.0,43.7318,43.808,43.7223,43.7604,20354.0
2017-03-27 15:30:00,45.93,45.98,45.89,45.93,78955.0,43.7604,43.808,43.7223,43.7604,78955.0
2017-03-28 09:30:00,45.78,46.05,45.78,45.91,29886.0,43.6175,43.8747,43.6175,43.7413,29886.0
2017-03-28 10:00:00,45.9,46.03,45.9,45.94,37420.0,43.7318,43.8556,43.7318,43.7699,37420.0
2017-03-28 10:30:00,45.95,46.04,45.9,46.04,83873.0,43.7794,43.8652,43.7318,43.8652,83873.0
2017-03-28 11:00:00,46.04,46.22,46.03,46.19,17581.0,43.8652,44.0367,43.8556,44.0081,17581.0
2017-03-28 11:30:00,46.17,46.28,46.15,46.24,16296.0,43.989,44.0938,43.97,44.0557,16296.0
2017-03-28 12:00:00,46.25,46.3,46.23,46.24,24004.0,44.0652,44.1129,44.0462,44.0557,24004.0
2017-03-28 12:30:00,46.23,46.25,46.18,46.25,43877.0,44.0462,44.0652,43.9986,44.0652,43877.0
2017-03-28 13:00:00,46.26,46.32,46.25,46.26,34039.0,44.0748,44.1319,44.0652,44.0748,34039.0
2017-03-28 13:30:00,46.25,46.36,46.21,46.35,31159.0,44.0652,44.1701,44.0271,44.1605,31159.0
2017-03-28 14:00:00,46.34,46.47,46.29,46.44,84941.0,44.151,44.2749,44.1034,44.2463,84941.0
2017-03-28 14:30:00,46.44,46.56,46.4,46.48,102295.0,44.2463,44.3606,44.2082,44.2844,102295.0
2017-03-28 15:00:00,46.48,46.54,46.4,46.47,86559.0,44.2844,44.3415,44.2082,44.2749,86559.0
2017-03-28 15:30:00,46.47,46.56,46.4,46.49,262329.0,44.2749,44.3606,44.2082,44.2939,262329.0
2017-03-29 09:30:00,46.39,46.45,46.32,46.4,22672.0,44.1986,44.2558,44.1319,44.2082,22672.0
2017-03-29 10:00:00,46.41,46.42,46.36,46.4,10818.0,44.2177,44.2272,44.1701,44.2082,10818.0
2017-03-29 10:30:00,46.4,46.56,46.4,46.53,21167.0,44.2082,44.3606,44.2082,44.332,21167.0
2017-03-29 11:00:00,46.53,46.53,46.44,46.46,16474.0,44.332,44.332,44.2463,44.2653,16474.0
2017-03-29 11:30:00,46.46,46.5,46.39,46.43,20912.0,44.2653,44.3034,44.1986,44.2367,20912.0
2017-03-29 12:00:00,46.44,46.45,46.4,46.44,18075.0,44.2463,44.2558,44.2082,44.2463,18075.0
2017-03-29 12:30:00,46.44,46.44,46.34,46.38,18154.0,44.2463,44.2463,44.151,44.1891,18154.0
2017-03-29 13:00:00,46.38,46.41,46.35,46.36,15268.0,44.1891,44.2177,44.1605,44.1701,15268.0
2017-03-29 13:30:00,46.37,46.43,46.36,46.41,25147.0,44.1796,44.2367,44.1701,44.2177,25147.0
2017-03-29 14:00:00,46.4,46.48,46.37,46.46,33185.0,44.2082,44.2844,44.1796,44.2653,33185.0
2017-03-29 14:30:00,46.45,46.47,46.42,46.44,32438.0,44.2558,44.2749,44.2272,44.2463,32438.0
2017-03-29 15:00:00,46.44,46.48,46.38,46.44,50830.0,44.2463,44.2844,44.1891,44.2463,50830.0
2017-03-29 15:30:00,46.44,46.45,46.32,46.35,200066.0,44.2463,44.2558,44.1319,44.1605,200066.0
2017-03-30 09:30:00,46.31,46.49,46.26,46.44,18648.0,44.1224,44.2939,44.0748,44.2463,18648.0
2017-03-30 10:00:00,46.4,46.57,46.37,46.51,32191.0,44.2082,44.3701,44.1796,44.313,32191.0
2017-03-30 10:30:00,46.52,46.67,46.52,46.66,21882.0,44.3225,44.4654,44.3225,44.4559,21882.0
2017-03-30 11:00:00,46.68,46.69,46.62,46.68,24199.0,44.4749,44.4845,44.4178,44.4749,24199.0
2017-03-30 11:30:00,46.68,46.71,46.59,46.62,20674.0,44.4749,44.5035,44.3892,44.4178,20674.0
2017-03-30 12:00:00,46.62,46.65,46.61,46.64,15090.0,44.4178,44.4464,44.4082,44.4368,15090.0
2017-03-30 12:30:00,46.64,46.66,46.58,46.63,20847.0,44.4368,44.4559,44.3797,44.4273,20847.0
2017-03-30 13:00:00,46.63,46.75,46.62,46.72,26491.0,44.4273,44.5416,44.4178,44.513,26491.0
2017-03-30 13:30:00,46.72,46.77,46.72,46.75,16811.0,44.513,44.5607,44.513,44.5416,16811.0
2017-03-30 14:00:00,46.76,46.84,46.76,46.82,24119.0,44.5512,44.6274,44.5512,44.6083,24119.0
2017-03-30 14:30:00,46.82,46.86,46.8,46.82,20783.0,44.6083,44.6464,44.5893,44.6083,20783.0
2017-03-30 15:00:00,46.83,46.88,46.83,46.88,26988.0,44.6179,44.6655,44.6179,44.6655,26988.0
2017-03-30 15:30:00,46.88,46.9,46.8,46.87,123216.0,44.6655,44.6845,44.5893,44.656,123216.0
2017-03-31 09:30:00,46.77,46.82,46.71,46.8,14364.0,44.5607,44.6083,44.5035,44.5893,14364.0
2017-03-31 10:00:00,46.8,46.93,46.8,46.88,22276.0,44.5893,44.7131,44.5893,44.6655,22276.0
2017-03-31 10:30:00,46.88,47.02,46.88,46.94,30976.0,44.6655,44.7989,44.6655,44.7227,30976.0
2017-03-31 11:00:00,46.94,47.0,46.86,46.98,24500.0,44.7227,44.7798,44.6464,44.7608,24500.0
2017-03-31 11:30:00,46.98,47.07,46.94,46.95,23149.0,44.7608,44.8465,44.7227,44.7322,23149.0
2017-03-31 12:00:00,46.94,47.02,46.92,47.02,35259.0,44.7227,44.7989,44.7036,44.7989,35259.0
2017-03-31 12:30:00,47.01,47.02,46.94,46.97,18346.0,44.7893,44.7989,44.7227,44.7512,18346.0
2017-03-31 13:00:00,46.98,47.02,46.92,47.02,26522.0,44.7608,44.7989,44.7036,44.7989,26522.0
2017-03-31 13:30:00,47.03,47.03,46.92,46.94,20965.0,44.8084,44.8084,44.7036,44.7227,20965.0
2017-03-31 14:00:00,46.94,46.94,46.84,46.86,51274.0,44.7227,44.7227,44.6274,44.6464,51274.0
2017-03-31 14:30:00,46.85,46.9,46.83,46.85,43370.0,44.6369,44.6845,44.6179,44.6369,43370.0
2017-03-31 15:00:00,46.84,46.99,46.84,46.98,43194.0,44.6274,44.7703,44.6274,44.7608,43194.0
2017-03-31 15:30:00,46.98,47.02,46.76,46.76,156857.0,44.7608,44.7989,44.5512,44.5512,156857.0
2017-04-03 09:30:00,46.78,46.93,46.73,46.75,20829.0,44.5702,44.7131,44.5226,44.5416,20829.0
2017-04-03 10:00:00,46.75,46.76,46.58,46.69,16151.0,44.5416,44.5512,44.3797,44.4845,16151.0
2017-04-03 10:30:00,46.68,46.71,46.45,46.45,18937.0,44.4749,44.5035,44.2558,44.2558,18937.0
2017-04-03 11:00:00,46.46,46.51,46.39,46.44,24186.0,44.2653,44.313,44.1986,44.2463,24186.0
2017-04-03 11:30:00,46.45,46.46,46.34,46.37,30670.0,44.2558,44.2653,44.151,44.1796,30670.0
2017-04-03 12:00:00,46.36,46.49,46.28,46.48,26096.0,44.1701,44.2939,44.0938,44.2844,26096.0
2017-04-03 12:30:00,46.48,46.59,46.47,46.59,20588.0,44.2844,44.3892,44.2749,44.3892,20588.0
2017-04-03 13:00:00,46.59,46.65,46.57,46.62,14943.0,44.3892,44.4464,44.3701,44.4178,14943.0
2017-04-03 13:30:00,46.61,46.61,46.54,46.59,17394.0,44.4082,44.4082,44.3415,44.3892,17394.0
2017-04-03 14:00:00,46.59,46.6,46.53,46.59,26768.0,44.3892,44.3987,44.332,44.3892,26768.0
2017-04-03 14:30:00,46.59,46.71,46.57,46.69,50671.0,44.3892,44.5035,44.3701,44.4845,50671.0
2017-04-03 15:00:00,46.66,46.76,46.64,46.74,49752.0,44.4559,44.5512,44.4368,44.5321,49752.0
2017-04-03 15:30:00,46.74,46.75,46.65,46.73,137706.0,44.5321,44.5416,44.4464,44.5226,137706.0
2017-04-04 09:30:00,46.69,46.88,46.64,46.88,15464.0,44.4845,44.6655,44.4368,44.6655,15464.0
2017-04-04 10:00:00,46.87,46.87,46.69,46.79,18733.0,44.656,44.656,44.4845,44.5797,18733.0
2017-04-04 10:30:00,46.79,46.86,46.74,46.76,22049.0,44.5797,44.6464,44.5321,44.5512,22049.0
2017-04-04 11:00:00,46.76,46.84,46.76,46.81,28987.0,44.5512,44.6274,44.5512,44.5988,28987.0
2017-04-04 11:30:00,46.8,46.99,46.79,46.96,51346.0,44.5893,44.7703,44.5797,44.7417,51346.0
2017-04-04 12:00:00,46.95,46.96,46.9,46.92,21573.0,44.7322,44.7417,44.6845,44.7036,21573.0
2017-04-04 12:30:00,46.93,46.97,46.89,46.91,14630.0,44.7131,44.7512,44.675,44.6941,14630.0
2017-04-04 13:00:00,46.91,46.96,46.86,46.94,25635.0,44.6941,44.7417,44.6464,44.7227,25635.0
2017-04-04 13:30:00,46.93,47.0,46.93,47.0,16831.0,44.7131,44.7798,44.7131,44.7798,16831.0
2017-04-04 14:00:00,47.01,47.09,46.99,47.07,39416.0,44.7893,44.8656,44.7703,44.8465,39416.0
2017-04-04 14:30:00,47.08,47.1,47.04,47.07,27440.0,44.856,44.8751,44.8179,44.8465,27440.0
2017-04-04 15:00:00,47.06,47.07,46.99,47.04,46148.0,44.837,44.8465,44.7703,44.8179,46148.0
2017-04-04 15:30:00,47.04,47.1,47.04,47.08,152832.0,44.8179,44.8751,44.8179,44.856,152832.0
2017-04-05 09:30:00,46.93,47.35,46.77,47.33,71195.0,44.7131,45.1133,44.5607,45.0942,71195.0
2017-04-05 10:00:00,47.31,47.46,47.29,47.33,55283.0,45.0752,45.2181,45.0561,45.0942,55283.0
2017-04-05 10:30:00,47.33,47.35,47.23,47.3,49005.0,45.0942,45.1133,44.999,45.0656,49005.0
2017-04-05 11:00:00,47.3,47.31,47.13,47.14,52656.0,45.0656,45.0752,44.9037,44.9132,52656.0
2017-04-05 11:30:00,47.13,47.25,47.11,47.19,56497.0,44.9037,45.018,44.8846,44.9608,56497.0
2017-04-05 12:00:00,47.18,47.25,47.16,47.23,25117.0,44.9513,45.018,44.9323,44.999,25117.0
2017-04-05 12:30:00,47.22,47.3,47.2,47.27,34661.0,44.9894,45.0656,44.9704,45.0371,34661.0
2017-04-05 13:00:00,47.27,47.33,47.26,47.31,37525.0,45.0371,45.0942,45.0275,45.0752,37525.0
2017-04-05 13:30:00,47.3,47.34,47.25,47.33,24992.0,45.0656,45.1038,45.018,45.0942,24992.0
2017-04-05 14:00:00,47.34,47.39,47.26,47.31,59156.0,45.1038,45.1514,45.0275,45.0752,59156.0
2017-04-05 14:30:00,47.32,47.33,47.12,47.15,117962.0,45.0847,45.0942,44.8942,44.9227,117962.0
2017-04-05 15:00:00,47.16,47.23,46.97,47.06,120236.0,44.9323,44.999,44.7512,44.837,120236.0
2017-04-05 15:30:00,47.06,47.07,46.93,46.99,259851.0,44.837,44.8465,44.7131,44.7703,259851.0
2017-04-06 09:30:00,46.94,47.02,46.8,46.99,30152.0,44.7227,44.7989,44.5893,44.7703,30152.0
2017-04-06 10:00:00,47.01,47.08,46.95,47.04,27740.0,44.7893,44.856,44.7322,44.8179,27740.0
2017-04-06 10:30:00,47.05,47.1,46.98,47.06,19692.0,44.8275,44.8751,44.7608,44.837,19692.0
2017-04-06 11:00:00,47.04,47.19,47.04,47.17,11410.0,44.8179,44.9608,44.8179,44.9418,11410.0
2017-04-06 11:30:00,47.17,47.21,47.14,47.18,17732.0,44.9418,44.9799,44.9132,44.9513,17732.0
2017-04-06 12:00:00,47.18,47.21,47.17,47.17,17494.0,44.9513,44.9799,44.9418,44.9418,17494.0
2017-04-06 12:30:00,47.18,47.21,47.13,47.19,18337.0,44.9513,44.9799,44.9037,44.9608,18337.0
2017-04-06 13:00:00,47.2,47.36,47.17,47.35,39457.0,44.9704,45.1228,44.9418,45.1133,39457.0
2017-04-06 13:30:00,47.34,47.36,47.3,47.33,29108.0,45.1038,45.1228,45.0656,45.0942,29108.0
2017-04-06 14:00:00,47.32,47.34,47.27,47.28,60521.0,45.0847,45.1038,45.0371,45.0466,60521.0
2017-04-06 14:30:00,47.28,47.35,47.19,47.23,52287.0,45.0466,45.1133,44.9608,44.999,52287.0
2017-04-06 15:00:00,47.23,47.31,47.2,47.28,45199.0,44.999,45.0752,44.9704,45.0466,45199.0
2017-04-06 15:30:00,47.27,47.31,47.23,47.29,170661.0,45.0371,45.0752,44.999,45.0561,170661.0
2017-04-07 09:30:00,47.21,47.32,47.02,47.05,32604.0,44.9799,45.0847,44.7989,44.8275,32604.0
2017-04-07 10:00:00,47.06,47.23,47.03,47.21,24716.0,44.837,44.999,44.8084,44.9799,24716.0
2017-04-07 10:30:00,47.19,47.26,47.1,47.12,33329.0,44.9608,45.0275,44.8751,44.8942,33329.0
2017-04-07 11:00:00,47.13,47.24,47.1,47.22,46851.0,44.9037,45.0085,44.8751,44.9894,46851.0
2017-04-07 11:30:00,47.21,47.24,47.17,47.23,30939.0,44.9799,45.0085,44.9418,44.999,30939.0
2017-04-07 12:00:00,47.23,47.27,47.22,47.22,23725.0,44.999,45.0371,44.9894,44.9894,23725.0
2017-04-07 12:30:00,47.23,47.23,47.14,47.22,22013.0,44.999,44.999,44.9132,44.9894,22013.0
2017-04-07 13:00:00,47.21,47.29,47.19,47.28,42383.0,44.9799,45.0561,44.9608,45.0466,42383.0
2017-04-07 13:30:00,47.31,47.36,47.26,47.29,21781.0,45.0752,45.1228,45.0275,45.0561,21781.0
2017-04-07 14:00:00,47.3,47.35,47.29,47.29,22490.0,45.0656,45.1133,45.0561,45.0561,22490.0
2017-04-07 14:30:00,47.29,47.31,47.22,47.23,49248.0,45.0561,45.0752,44.9894,44.999,49248.0
2017-04-07 15:00:00,47.23,47.31,47.23,47.28,53499.0,44.999,45.0752,44.999,45.0466,53499.0
2017-04-07 15:30:00,47.28,47.29,47.16,47.23,236593.0,45.0466,45.0561,44.9323,44.999,236593.0
2017-04-10 09:30:00,47.24,47.46,47.24,47.42,19309.0,45.0085,45.2181,45.0085,45.18,19309.0
2017-04-10 10:00:00,47.42,47.46,47.39,47.42,13474.0,45.18,45.2181,45.1514,45.18,13474.0
2017-04-10 10:30:00,47.42,47.46,47.36,47.37,16060.0,45.18,45.2181,45.1228,45.1323,16060.0
2017-04-10 11:00:00,47.35,47.42,47.34,47.38,18104.0,45.1133,45.18,45.1038,45.1419,18104.0
2017-04-10 11:30:00,47.39,47.39,47.22,47.26,21043.0,45.1514,45.1514,44.9894,45.0275,21043.0
2017-04-10 12:00:00,47.27,47.3,47.17,47.23,26515.0,45.0371,45.0656,44.9418,44.999,26515.0
2017-04-10 12:30:00,47.23,47.41,47.21,47.4,15569.0,44.999,45.1705,44.9799,45.1609,15569.0
2017-04-10 13:00:00,47.4,47.44,47.38,47.43,12456.0,45.1609,45.199,45.1419,45.1895,12456.0
2017-04-10 13:30:00,47.42,47.51,47.42,47.51,21318.0,45.18,45.2657,45.18,45.2657,21318.0
2017-04-10 14:00:00,47.5,47.51,47.41,47.45,22404.0,45.2562,45.2657,45.1705,45.2086,22404.0
2017-04-10 14:30:00,47.43,47.53,47.42,47.49,20291.0,45.1895,45.2848,45.18,45.2467,20291.0
2017-04-10 15:00:00,47.5,47.55,47.44,47.45,23549.0,45.2562,45.3038,45.199,45.2086,23549.0
2017-04-10 15:30:00,47.44,47.5,47.4,47.45,162276.0,45.199,45.2562,45.1609,45.2086,162276.0
2017-04-11 09:30:00,47.27,47.38,47.15,47.38,37451.0,45.0371,45.1419,44.9227,45.1419,37451.0
2017-04-11 10:00:00,47.42,47.46,47.21,47.26,18456.0,45.18,45.2181,44.9799,45.0275,18456.0
2017-04-11 10:30:00,47.25,47.25,46.99,47.03,19172.0,45.018,45.018,44.7703,44.8084,19172.0
2017-04-11 11:00:00,47.0,47.09,46.94,46.99,16828.0,44.7798,44.8656,44.7227,44.7703,16828.0
2017-04-11 11:30:00,47.02,47.16,47.02,47.15,17420.0,44.7989,44.9323,44.7989,44.9227,17420.0
2017-04-11 12:00:00,47.13,47.23,47.09,47.23,10509.0,44.9037,44.999,44.8656,44.999,10509.0
2017-04-11 12:30:00,47.23,47.24,47.17,47.19,10612.0,44.999,45.0085,44.9418,44.9608,10612.0
2017-04-11 13:00:00,47.19,47.28,47.18,47.18,18087.0,44.9608,45.0466,44.9513,44.9513,18087.0
2017-04-11 13:30:00,47.19,47.22,47.1,47.12,22750.0,44.9608,44.9894,44.8751,44.8942,22750.0
2017-04-11 14:00:00,47.13,47.15,47.07,47.13,14926.0,44.9037,44.9227,44.8465,44.9037,14926.0
2017-04-11 14:30:00,47.12,47.2,47.1,47.15,12189.0,44.8942,44.9704,44.8751,44.9227,12189.0
2017-04-11 15:00:00,47.15,47.18,47.06,47.12,21850.0,44.9227,44.9513,44.837,44.8942,21850.0
2017-04-11 15:30:00,47.12,47.22,47.11,47.22,78132.0,44.8942,44.9894,44.8846,44.9894,78132.0
2017-04-12 09:30:00,47.09,47.09,46.85,46.9,29267.0,44.8656,44.8656,44.6369,44.6845,29267.0
2017-04-12 10:00:00,46.9,46.99,46.83,46.85,64484.0,44.6845,44.7703,44.6179,44.6369,64484.0
2017-04-12 10:30:00,46.86,46.93,46.7,46.76,28872.0,44.6464,44.7131,44.494,44.5512,28872.0
2017-04-12 11:00:00,46.74,46.85,46.73,46.78,34251.0,44.5321,44.6369,44.5226,44.5702,34251.0
2017-04-12 11:30:00,46.78,46.85,46.77,46.84,101184.0,44.5702,44.6369,44.5607,44.6274,101184.0
2017-04-12 12:00:00,46.84,46.93,46.82,46.89,58237.0,44.6274,44.7131,44.6083,44.675,58237.0
2017-04-12 12:30:00,46.89,46.94,46.82,46.84,56129.0,44.675,44.7227,44.6083,44.6274,56129.0
2017-04-12 13:00:00,46.84,46.88,46.82,46.86,34530.0,44.6274,44.6655,44.6083,44.6464,34530.0
2017-04-12 13:30:00,46.86,47.0,46.84,47.0,40152.0,44.6464,44.7798,44.6274,44.7798,40152.0
2017-04-12 14:00:00,46.99,46.99,46.89,46.92,29834.0,44.7703,44.7703,44.675,44.7036,29834.0
2017-04-12 14:30:00,46.91,46.92,46.77,46.79,55005.0,44.6941,44.7036,44.5607,44.5797,55005.0
2017-04-12 15:00:00,46.78,46.8,46.66,46.7,92466.0,44.5702,44.5893,44.4559,44.494,92466.0
2017-04-12 15:30:00,46.71,46.77,46.67,46.7,156322.0,44.5035,44.5607,44.4654,44.494,156322.0
2017-04-13 09:30:00,46.55,46.63,46.36,46.52,30872.0,44.3511,44.4273,44.1701,44.3225,30872.0
2017-04-13 10:00:00,46.56,46.64,46.47,46.48,45697.0,44.3606,44.4368,44.2749,44.2844,45697.0
2017-04-13 10:30:00,46.48,46.52,46.45,46.46,32628.0,44.2844,44.3225,44.2558,44.2653,32628.0
2017-04-13 11:00:00,46.46,46.49,46.35,46.4,38982.0,44.2653,44.2939,44.1605,44.2082,38982.0
2017-04-13 11:30:00,46.41,46.44,46.36,46.42,42388.0,44.2177,44.2463,44.1701,44.2272,42388.0
2017-04-13 12:00:00,46.42,46.42,46.25,46.27,23929.0,44.2272,44.2272,44.0652,44.0843,23929.0
2017-04-13 12:30:00,46.28,46.31,46.15,46.2,23691.0,44.0938,44.1224,43.97,44.0176,23691.0
2017-04-13 13:00:00,46.17,46.19,46.06,46.19,30824.0,43.989,44.0081,43.8842,44.0081,30824.0
2017-04-13 13:30:00,46.2,46.22,46.11,46.15,26849.0,44.0176,44.0367,43.9319,43.97,26849.0
2017-04-13 14:00:00,46.15,46.29,46.13,46.28,40917.0,43.97,44.1034,43.9509,44.0938,40917.0
2017-04-13 14:30:00,46.28,46.35,46.27,46.35,64828.0,44.0938,44.1605,44.0843,44.1605,64828.0
2017-04-13 15:00:00,46.35,46.38,46.28,46.28,76710.0,44.1605,44.1891,44.0938,44.0938,76710.0
2017-04-13 15:30:00,46.28,46.3,46.13,46.14,176101.0,44.0938,44.1129,43.9509,43.9604,176101.0
2017-04-17 09:30:00,46.31,46.38,46.17,46.33,24236.0,44.1224,44.1891,43.989,44.1415,24236.0
2017-04-17 10:00:00,46.34,46.41,46.25,46.37,13167.0,44.151,44.2177,44.0652,44.1796,13167.0
2017-04-17 10:30:00,46.39,46.43,46.34,46.43,20741.0,44.1986,44.2367,44.151,44.2367,20741.0
2017-04-17 11:00:00,46.43,46.55,46.42,46.55,40953.0,44.2367,44.3511,44.2272,44.3511,40953.0
2017-04-17 11:30:00,46.55,46.64,46.52,46.52,30996.0,44.3511,44.4368,44.3225,44.3225,30996.0
2017-04-17 12:00:00,46.52,46.58,46.52,46.52,30045.0,44.3225,44.3797,44.3225,44.3225,30045.0
2017-04-17 12:30:00,46.53,46.53,46.48,46.5,23080.0,44.332,44.332,44.2844,44.3034,23080.0
2017-04-17 13:00:00,46.5,46.53,46.44,46.45,48491.0,44.3034,44.332,44.2463,44.2558,48491.0
2017-04-17 13:30:00,46.46,46.46,46.39,46.41,27627.0,44.2653,44.2653,44.1986,44.2177,27627.0
2017-04-17 14:00:00,46.41,46.5,46.39,46.48,85236.0,44.2177,44.3034,44.1986,44.2844,85236.0
2017-04-17 14:30:00,46.48,46.53,46.46,46.48,74962.0,44.2844,44.332,44.2653,44.2844,74962.0
2017-04-17 15:00:00,46.49,46.51,46.46,46.47,379177.0,44.2939,44.313,44.2653,44.2749,379177.0
2017-04-17 15:30:00,46.48,46.54,46.45,46.47,642755.0,44.2844,44.3415,44.2558,44.2749,642755.0
2017-04-18 09:30:00,46.18,46.37,46.12,46.36,65742.0,43.9986,44.1796,43.9414,44.1701,65742.0
2017-04-18 10:00:00,46.36,46.36,46.17,46.17,53485.0,44.1701,44.1701,43.989,43.989,53485.0
2017-04-18 10:30:00,46.16,46.25,46.13,46.17,69945.0,43.9795,44.0652,43.9509,43.989,69945.0
2017-04-18 11:00:00,46.18,46.2,46.1,46.2,54031.0,43.9986,44.0176,43.9223,44.0176,54031.0
2017-04-18 11:30:00,46.18,46.19,45.96,45.96,69115.0,43.9986,44.0081,43.7889,43.7889,69115.0
2017-04-18 12:00:00,45.95,46.01,45.9,45.97,64758.0,43.7794,43.8366,43.7318,43.7985,64758.0
2017-04-18 12:30:00,45.98,46.01,45.92,45.96,48132.0,43.808,43.8366,43.7508,43.7889,48132.0
2017-04-18 13:00:00,45.96,46.07,45.94,46.07,32911.0,43.7889,43.8938,43.7699,43.8938,32911.0
2017-04-18 13:30:00,46.07,46.14,46.04,46.11,36409.0,43.8938,43.9604,43.8652,43.9319,36409.0
2017-04-18 14:00:00,46.11,46.18,46.1,46.15,43129.0,43.9319,43.9986,43.9223,43.97,43129.0
2017-04-18 14:30:00,46.14,46.19,46.06,46.12,58969.0,43.9604,44.0081,43.8842,43.9414,58969.0
2017-04-18 15:00:00,46.12,46.2,46.09,46.18,65633.0,43.9414,44.0176,43.9128,43.9986,65633.0
2017-04-18 15:30:00,46.18,46.25,46.15,46.15,149585.0,43.9986,44.0652,43.97,43.97,149585.0
2017-04-19 09:30:00,46.41,46.48,46.32,46.43,22913.0,44.2177,44.2844,44.1319,44.2367,22913.0
2017-04-19 10:00:00,46.4,46.42,46.29,46.29,23027.0,44.2082,44.2272,44.1034,44.1034,23027.0
2017-04-19 10:30:00,46.29,46.31,46.16,46.18,28766.0,44.1034,44.1224,43.9795,43.9986,28766.0
2017-04-19 11:00:00,46.19,46.22,46.1,46.14,46655.0,44.0081,44.0367,43.9223,43.9604,46655.0
2017-04-19 11:30:00,46.14,46.14,46.01,46.02,28819.0,43.9604,43.9604,43.8366,43.8461,28819.0
2017-04-19 12:00:00,46.03,46.06,45.97,46.04,33063.0,43.8556,43.8842,43.7985,43.8652,33063.0
2017-04-19 12:30:00,46.04,46.11,46.03,46.1,50882.0,43.8652,43.9319,43.8556,43.9223,50882.0
2017-04-19 13:00:00,46.1,46.11,46.02,46.06,19197.0,43.9223,43.9319,43.8461,43.8842,19197.0
2017-04-19 13:30:00,46.06,46.06,46.0,46.02,17762.0,43.8842,43.8842,43.8271,43.8461,17762.0
2017-04-19 14:00:00,46.02,46.04,45.92,45.94,33762.0,43.8461,43.8652,43.7508,43.7699,33762.0
2017-04-19 14:30:00,45.94,45.97,45.82,45.83,34213.0,43.7699,43.7985,43.6556,43.6651,34213.0
2017-04-19 15:00:00,45.83,45.93,45.79,45.8,56164.0,43.6651,43.7604,43.627,43.6365,56164.0
2017-04-19 15:30:00,45.81,45.89,45.78,45.87,169125.0,43.646,43.7223,43.6175,43.7032,169125.0
2017-04-20 09:30:00,46.03,46.06,45.74,45.77,47166.0,43.8556,43.8842,43.5793,43.6079,47166.0
2017-04-20 10:00:00,45.78,45.9,45.71,45.85,42034.0,43.6175,43.7318,43.5508,43.6841,42034.0
2017-04-20 10:30:00,45.86,45.93,45.83,45.92,44942.0,43.6937,43.7604,43.6651,43.7508,44942.0
2017-04-20 11:00:00,45.91,45.95,45.82,45.94,59589.0,43.7413,43.7794,43.6556,43.7699,59589.0
2017-04-20 11:30:00,45.94,46.0,45.91,45.97,53764.0,43.7699,43.8271,43.7413,43.7985,53764.0
2017-04-20 12:00:00,45.97,46.05,45.97,45.97,34339.0,43.7985,43.8747,43.7985,43.7985,34339.0
2017-04-20 12:30:00,45.97,46.01,45.95,45.95,43732.0,43.7985,43.8366,43.7794,43.7794,43732.0
2017-04-20 13:00:00,45.95,45.96,45.91,45.94,73485.0,43.7794,43.7889,43.7413,43.7699,73485.0
2017-04-20 13:30:00,45.95,46.14,45.95,46.12,58261.0,43.7794,43.9604,43.7794,43.9414,58261.0
2017-04-20 14:00:00,46.12,46.13,46.05,46.13,28165.0,43.9414,43.9509,43.8747,43.9509,28165.0
2017-04-20 14:30:00,46.13,46.15,46.07,46.07,24296.0,43.9509,43.97,43.8938,43.8938,24296.0
2017-04-20 15:00:00,46.08,46.13,46.04,46.08,36624.0,43.9033,43.9509,43.8652,43.9033,36624.0
2017-04-20 15:30:00,46.08,46.15,46.06,46.07,182915.0,43.9033,43.97,43.8842,43.8938,182915.0
2017-04-21 09:30:00,46.02,46.08,45.97,46.0,75974.0,43.8461,43.9033,43.7985,43.8271,75974.0
2017-04-21 10:00:00,46.02,46.22,46.02,46.19,44614.0,43.8461,44.0367,43.8461,44.0081,44614.0
2017-04-21 10:30:00,46.19,46.19,46.08,46.09,27273.0,44.0081,44.0081,43.9033,43.9128,27273.0
2017-04-21 11:00:00,46.09,46.1,46.0,46.01,30816.0,43.9128,43.9223,43.8271,43.8366,30816.0
2017-04-21 11:30:00,46.02,46.08,45.99,46.08,31691.0,43.8461,43.9033,43.8175,43.9033,31691.0
2017-04-21 12:00:00,46.06,46.07,46.01,46.01,17462.0,43.8842,43.8938,43.8366,43.8366,17462.0
2017-04-21 12:30:00,46.01,46.02,45.97,45.98,10942.0,43.8366,43.8461,43.7985,43.808,10942.0
2017-04-21 13:00:00,45.97,45.99,45.89,45.92,19976.0,43.7985,43.8175,43.7223,43.7508,19976.0
2017-04-21 13:30:00,45.92,46.03,45.89,46.02,19013.0,43.7508,43.8556,43.7223,43.8461,19013.0
2017-04-21 14:00:00,46.04,46.1,46.01,46.09,12471.0,43.8652,43.9223,43.8366,43.9128,12471.0
2017-04-21 14:30:00,46.08,46.09,46.0,46.07,25761.0,43.9033,43.9128,43.8271,43.8938,25761.0
2017-04-21 15:00:00,46.07,46.08,45.98,46.03,33638.0,43.8938,43.9033,43.808,43.8556,33638.0
2017-04-21 15:30:00,46.04,46.06,45.94,45.96,140184.0,43.8652,43.8842,43.7699,43.7889,140184.0
2017-04-24 09:30:00,46.6,46.84,46.59,46.81,70736.0,44.3987,44.6274,44.3892,44.5988,70736.0
2017-04-24 10:00:00,46.8,46.88,46.68,46.84,54876.0,44.5893,44.6655,44.4749,44.6274,54876.0
2017-04-24 10:30:00,46.85,46.86,46.74,46.81,72240.0,44.6369,44.6464,44.5321,44.5988,72240.0
2017-04-24 11:00:00,46.8,46.84,46.71,46.73,37770.0,44.5893,44.6274,44.5035,44.5226,37770.0
2017-04-24 11:30:00,46.72,46.75,46.68,46.69,51432.0,44.513,44.5416,44.4749,44.4845,51432.0
2017-04-24 12:00:00,46.68,46.78,46.68,46.77,29829.0,44.4749,44.5702,44.4749,44.5607,29829.0
2017-04-24 12:30:00,46.77,46.82,46.77,46.8,22188.0,44.5607,44.6083,44.5607,44.5893,22188.0
2017-04-24 13:00:00,46.79,46.91,46.79,46.89,37312.0,44.5797,44.6941,44.5797,44.675,37312.0
2017-04-24 13:30:00,46.9,46.92,46.86,46.91,34292.0,44.6845,44.7036,44.6464,44.6941,34292.0
2017-04-24 14:00:00,46.92,46.98,46.87,46.98,62735.0,44.7036,44.7608,44.656,44.7608,62735.0
2017-04-24 14:30:00,46.99,47.04,46.98,47.0,73278.0,44.7703,44.8179,44.7608,44.7798,73278.0
2017-04-24 15:00:00,46.99,47.08,46.99,47.07,83040.0,44.7703,44.856,44.7703,44.8465,83040.0
2017-04-24 15:30:00,47.07,47.07,47.01,47.05,167724.0,44.8465,44.8465,44.7893,44.8275,167724.0
2017-04-25 09:30:00,47.37,47.42,47.22,47.42,28622.0,45.1323,45.18,44.9894,45.18,28622.0
2017-04-25 10:00:00,47.41,47.5,47.4,47.46,36308.0,45.1705,45.2562,45.1609,45.2181,36308.0
2017-04-25 10:30:00,47.45,47.46,47.38,47.41,41178.0,45.2086,45.2181,45.1419,45.1705,41178.0
2017-04-25 11:00:00,47.41,47.42,47.36,47.38,28261.0,45.1705,45.18,45.1228,45.1419,28261.0
2017-04-25 11:30:00,47.37,47.38,47.34,47.36,17143.0,45.1323,45.1419,45.1038,45.1228,17143.0
2017-04-25 12:00:00,47.36,47.41,47.35,47.4,15026.0,45.1228,45.1705,45.1133,45.1609,15026.0
2017-04-25 12:30:00,47.39,47.41,47.33,47.39,37577.0,45.1514,45.1705,45.0942,45.1514,37577.0
2017-04-25 13:00:00,47.38,47.43,47.38,47.4,47959.0,45.1419,45.1895,45.1419,45.1609,47959.0
2017-04-25 13:30:00,47.39,47.4,47.37,47.4,36696.0,45.1514,45.1609,45.1323,45.1609,36696.0
2017-04-25 14:00:00,47.39,47.43,47.38,47.4,48004.0,45.1514,45.1895,45.1419,45.1609,48004.0
2017-04-25 14:30:00,47.39,47.4,47.38,47.4,61135.0,45.1514,45.1609,45.1419,45.1609,61135.0
2017-04-25 15:00:00,47.4,47.41,47.37,47.39,74910.0,45.1609,45.1705,45.1323,45.1514,74910.0
2017-04-25 15:30:00,47.39,47.39,47.33,47.34,172947.0,45.1514,45.1514,45.0942,45.1038,172947.0
2017-04-26 09:30:00,47.31,47.51,47.12,47.51,32903.0,45.0752,45.2657,44.8942,45.2657,32903.0
2017-04-26 10:00:00,47.51,47.65,47.49,47.64,55250.0,45.2657,45.3991,45.2467,45.3896,55250.0
2017-04-26 10:30:00,47.66,47.83,47.64,47.81,45315.0,45.4086,45.5706,45.3896,45.5516,45315.0
2017-04-26 11:00:00,47.8,47.93,47.76,47.91,49796.0,45.542,45.6659,45.5039,45.6468,49796.0
2017-04-26 11:30:00,47.91,47.92,47.71,47.79,33586.0,45.6468,45.6564,45.4563,45.5325,33586.0
2017-04-26 12:00:00,47.78,47.84,47.76,47.78,32483.0,45.523,45.5801,45.5039,45.523,32483.0
2017-04-26 12:30:00,47.77,47.91,47.76,47.9,23063.0,45.5134,45.6468,45.5039,45.6373,23063.0
2017-04-26 13:00:00,47.9,47.93,47.87,47.88,22637.0,45.6373,45.6659,45.6087,45.6183,22637.0
2017-04-26 13:30:00,47.87,47.91,47.75,47.78,35874.0,45.6087,45.6468,45.4944,45.523,35874.0
2017-04-26 14:00:00,47.76,47.76,47.68,47.73,28035.0,45.5039,45.5039,45.4277,45.4753,28035.0
2017-04-26 14:30:00,47.72,47.84,47.72,47.79,43141.0,45.4658,45.5801,45.4658,45.5325,43141.0
2017-04-26 15:00:00,47.78,47.79,47.68,47.7,57087.0,45.523,45.5325,45.4277,45.4468,57087.0
2017-04-26 15:30:00,47.71,47.71,47.39,47.45,177806.0,45.4563,45.4563,45.1514,45.2086,177806.0
2017-04-27 09:30:00,47.45,47.52,47.39,47.39,30278.0,45.2086,45.2753,45.1514,45.1514,30278.0
2017-04-27 10:00:00,47.39,47.39,47.3,47.34,29748.0,45.1514,45.1514,45.0656,45.1038,29748.0
2017-04-27 10:30:00,47.34,47.34,47.16,47.22,30230.0,45.1038,45.1038,44.9323,44.9894,30230.0
2017-04-27 11:00:00,47.21,47.26,47.19,47.2,40292.0,44.9799,45.0275,44.9608,44.9704,40292.0
2017-04-27 11:30:00,47.2,47.21,47.14,47.18,19267.0,44.9704,44.9799,44.9132,44.9513,19267.0
2017-04-27 12:00:00,47.18,47.24,47.18,47.21,17972.0,44.9513,45.0085,44.9513,44.9799,17972.0
2017-04-27 12:30:00,47.23,47.39,47.22,47.39,53145.0,44.999,45.1514,44.9894,45.1514,53145.0
2017-04-27 13:00:00,47.39,47.41,47.34,47.39,23304.0,45.1514,45.1705,45.1038,45.1514,23304.0
2017-04-27 13:30:00,47.39,47.4,47.33,47.35,12873.0,45.1514,45.1609,45.0942,45.1133,12873.0
2017-04-27 14:00:00,47.35,47.41,47.33,47.37,19272.0,45.1133,45.1705,45.0942,45.1323,19272.0
2017-04-27 14:30:00,47.37,47.45,47.37,47.43,19130.0,45.1323,45.2086,45.1323,45.1895,19130.0
2017-04-27 15:00:00,47.42,47.44,47.38,47.41,42437.0,45.18,45.199,45.1419,45.1705,42437.0
2017-04-27 15:30:00,47.43,47.45,47.31,47.34,132950.0,45.1895,45.2086,45.0752,45.1038,132950.0
2017-04-28 09:30:00,47.23,47.3,47.17,47.3,100037.0,44.999,45.0656,44.9418,45.0656,100037.0
2017-04-28 10:00:00,47.31,47.41,47.21,47.22,51598.0,45.0752,45.1705,44.9799,44.9894,51598.0
2017-04-28 10:30:00,47.21,47.21,47.1,47.1,21586.0,44.9799,44.9799,44.8751,44.8751,21586.0
2017-04-28 11:00:00,47.09,47.13,47.03,47.06,25151.0,44.8656,44.9037,44.8084,44.837,25151.0
2017-04-28 11:30:00,47.05,47.06,47.0,47.03,23583.0,44.8275,44.837,44.7798,44.8084,23583.0
2017-04-28 12:00:00,47.04,47.08,47.03,47.03,22132.0,44.8179,44.856,44.8084,44.8084,22132.0
2017-04-28 12:30:00,47.04,47.04,46.96,46.96,17176.0,44.8179,44.8179,44.7417,44.7417,17176.0
2017-04-28 13:00:00,46.97,46.99,46.83,46.84,59776.0,44.7512,44.7703,44.6179,44.6274,59776.0
2017-04-28 13:30:00,46.84,46.86,46.81,46.81,31234.0,44.6274,44.6464,44.5988,44.5988,31234.0
2017-04-28 14:00:00,46.81,46.87,46.8,46.83,41258.0,44.5988,44.656,44.5893,44.6179,41258.0
2017-04-28 14:30:00,46.83,46.84,46.71,46.74,64956.0,44.6179,44.6274,44.5035,44.5321,64956.0
2017-04-28 15:00:00,46.75,46.78,46.69,46.69,85178.0,44.5416,44.5702,44.4845,44.4845,85178.0
2017-04-28 15:30:00,46.7,46.73,46.61,46.61,316838.0,44.494,44.5226,44.4082,44.4082,316838.0
2017-05-01 09:30:00,46.73,47.13,46.55,46.83,64551.0,44.5226,44.9037,44.3511,44.6179,64551.0
2017-05-01 10:00:00,46.83,46.86,46.56,46.69,61635.0,44.6179,44.6464,44.3606,44.4845,61635.0
2017-05-01 10:30:00,46.7,46.79,46.7,46.79,27252.0,44.494,44.5797,44.494,44.5797,27252.0
2017-05-01 11:00:00,46.8,47.0,46.8,46.98,35757.0,44.5893,44.7798,44.5893,44.7608,35757.0
2017-05-01 11:30:00,46.99,47.14,46.97,47.13,21957.0,44.7703,44.9132,44.7512,44.9037,21957.0
2017-05-01 12:00:00,47.13,47.18,47.1,47.15,21394.0,44.9037,44.9513,44.8751,44.9227,21394.0
2017-05-01 12:30:00,47.14,47.15,46.86,46.95,29625.0,44.9132,44.9227,44.6464,44.7322,29625.0
2017-05-01 13:00:00,46.96,47.07,46.94,47.05,14720.0,44.7417,44.8465,44.7227,44.8275,14720.0
2017-05-01 13:30:00,47.06,47.15,47.06,47.14,21473.0,44.837,44.9227,44.837,44.9132,21473.0
2017-05-01 14:00:00,47.15,47.25,47.12,47.22,30770.0,44.9227,45.018,44.8942,44.9894,30770.0
2017-05-01 14:30:00,47.21,47.29,47.21,47.29,59341.0,44.9799,45.0561,44.9799,45.0561,59341.0
2017-05-01 15:00:00,47.3,47.33,47.26,47.31,55744.0,45.0656,45.0942,45.0275,45.0752,55744.0
2017-05-01 15:30:00,47.31,47.36,47.21,47.22,200164.0,45.0752,45.1228,44.9799,44.9894,200164.0
2017-05-02 09:30:00,47.26,47.37,47.19,47.29,104897.0,45.0275,45.1323,44.9608,45.0561,104897.0
2017-05-02 10:00:00,47.3,47.36,47.2,47.29,25523.0,45.0656,45.1228,44.9704,45.0561,25523.0
2017-05-02 10:30:00,47.3,47.4,47.27,47.33,26696.0,45.0656,45.1609,45.0371,45.0942,26696.0
2017-05-02 11:00:00,47.32,47.41,47.28,47.32,54604.0,45.0847,45.1705,45.0466,45.0847,54604.0
2017-05-02 11:30:00,47.31,47.35,47.26,47.32,39928.0,45.0752,45.1133,45.0275,45.0847,39928.0
2017-05-02 12:00:00,47.32,47.39,47.31,47.34,77729.0,45.0847,45.1514,45.0752,45.1038,77729.0
2017-05-02 12:30:00,47.33,47.4,47.33,47.39,18115.0,45.0942,45.1609,45.0942,45.1514,18115.0
2017-05-02 13:00:00,47.38,47.38,47.29,47.31,26207.0,45.1419,45.1419,45.0561,45.0752,26207.0
2017-05-02 13:30:00,47.31,47.33,47.27,47.3,28060.0,45.0752,45.0942,45.0371,45.0656,28060.0
2017-05-02 14:00:00,47.3,47.33,47.23,47.24,72428.0,45.0656,45.0942,44.999,45.0085,72428.0
2017-05-02 14:30:00,47.23,47.26,47.03,47.05,128586.0,44.999,45.0275,44.8084,44.8275,128586.0
2017-05-02 15:00:00,47.05,47.12,47.03,47.09,25207.0,44.8275,44.8942,44.8084,44.8656,25207.0
2017-05-02 15:30:00,47.08,47.1,47.0,47.05,138312.0,44.856,44.8751,44.7798,44.8275,138312.0
2017-05-03 09:30:00,46.88,47.0,46.74,46.97,37316.0,44.6655,44.7798,44.5321,44.7512,37316.0
2017-05-03 10:00:00,46.96,47.09,46.96,47.06,33231.0,44.7417,44.8656,44.7417,44.837,33231.0
2017-05-03 10:30:00,47.05,47.05,46.87,46.92,53178.0,44.8275,44.8275,44.656,44.7036,53178.0
2017-05-03 11:00:00,46.93,47.01,46.92,46.94,36904.0,44.7131,44.7893,44.7036,44.7227,36904.0
2017-05-03 11:30:00,46.95,46.97,46.92,46.95,32079.0,44.7322,44.7512,44.7036,44.7322,32079.0
2017-05-03 12:00:00,46.97,46.97,46.91,46.91,19667.0,44.7512,44.7512,44.6941,44.6941,19667.0
2017-05-03 12:30:00,46.91,46.93,46.87,46.88,22481.0,44.6941,44.7131,44.656,44.6655,22481.0
2017-05-03 13:00:00,46.89,46.92,46.88,46.9,24679.0,44.675,44.7036,44.6655,44.6845,24679.0
2017-05-03 13:30:00,46.91,46.91,46.82,46.85,28724.0,44.6941,44.6941,44.6083,44.6369,28724.0
2017-05-03 14:00:00,46.86,47.02,46.84,46.89,45436.0,44.6464,44.7989,44.6274,44.675,45436.0
2017-05-03 14:30:00,46.89,47.0,46.88,46.97,49878.0,44.675,44.7798,44.6655,44.7512,49878.0
2017-05-03 15:00:00,46.97,47.02,46.96,47.0,55854.0,44.7512,44.7989,44.7417,44.7798,55854.0
2017-05-03 15:30:00,47.0,47.05,46.98,47.01,159931.0,44.7798,44.8275,44.7608,44.7893,159931.0
2017-05-04 09:30:00,47.21,47.45,47.21,47.27,36608.0,44.9799,45.2086,44.9799,45.0371,36608.0
2017-05-04 10:00:00,47.26,47.32,47.15,47.26,36763.0,45.0275,45.0847,44.9227,45.0275,36763.0
2017-05-04 10:30:00,47.27,47.28,47.12,47.17,39096.0,45.0371,45.0466,44.8942,44.9418,39096.0
2017-05-04 11:00:00,47.17,47.21,47.09,47.09,24721.0,44.9418,44.9799,44.8656,44.8656,24721.0
2017-05-04 11:30:00,47.09,47.15,46.99,47.0,43790.0,44.8656,44.9227,44.7703,44.7798,43790.0
2017-05-04 12:00:00,47.0,47.02,46.81,46.88,37999.0,44.7798,44.7989,44.5988,44.6655,37999.0
2017-05-04 12:30:00,46.89,46.93,46.83,46.87,40250.0,44.675,44.7131,44.6179,44.656,40250.0
2017-05-04 13:00:00,46.87,46.89,46.76,46.78,38061.0,44.656,44.675,44.5512,44.5702,38061.0
2017-05-04 13:30:00,46.76,46.83,46.71,46.77,59565.0,44.5512,44.6179,44.5035,44.5607,59565.0
2017-05-04 14:00:00,46.77,46.82,46.65,46.76,54236.0,44.5607,44.6083,44.4464,44.5512,54236.0
2017-05-04 14:30:00,46.76,46.79,46.68,46.7,55424.0,44.5512,44.5797,44.4749,44.494,55424.0
2017-05-04 15:00:00,46.7,46.73,46.63,46.67,77193.0,44.494,44.5226,44.4273,44.4654,77193.0
2017-05-04 15:30:00,46.67,46.78,46.66,46.75,213447.0,44.4654,44.5702,44.4559,44.5416,213447.0
2017-05-05 09:30:00,46.85,47.0,46.76,46.82,24137.0,44.6369,44.7798,44.5512,44.6083,24137.0
2017-05-05 10:00:00,46.81,46.88,46.78,46.81,33730.0,44.5988,44.6655,44.5702,44.5988,33730.0
2017-05-05 10:30:00,46.8,46.84,46.65,46.66,61105.0,44.5893,44.6274,44.4464,44.4559,61105.0
2017-05-05 11:00:00,46.67,46.7,46.65,46.68,31838.0,44.4654,44.494,44.4464,44.4749,31838.0
2017-05-05 11:30:00,46.68,46.76,46.68,46.75,15752.0,44.4749,44.5512,44.4749,44.5416,15752.0
2017-05-05 12:00:00,46.75,46.77,46.71,46.75,17192.0,44.5416,44.5607,44.5035,44.5416,17192.0
2017-05-05 12:30:00,46.74,46.8,46.72,46.8,22737.0,44.5321,44.5893,44.513,44.5893,22737.0
2017-05-05 13:00:00,46.8,46.88,46.78,46.87,30142.0,44.5893,44.6655,44.5702,44.656,30142.0
2017-05-05 13:30:00,46.87,46.88,46.84,46.87,43847.0,44.656,44.6655,44.6274,44.656,43847.0
2017-05-05 14:00:00,46.88,46.9,46.85,46.89,35275.0,44.6655,44.6845,44.6369,44.675,35275.0
2017-05-05 14:30:00,46.9,46.92,46.87,46.88,34666.0,44.6845,44.7036,44.656,44.6655,34666.0
2017-05-05 15:00:00,46.88,46.95,46.87,46.93,32336.0,44.6655,44.7322,44.656,44.7131,32336.0
2017-05-05 15:30:00,46.92,47.0,46.92,46.99,120178.0,44.7036,44.7798,44.7036,44.7703,120178.0
2017-05-08 09:30:00,47.07,47.07,46.93,46.97,28977.0,44.8465,44.8465,44.7131,44.7512,28977.0
2017-05-08 10:00:00,46.97,47.03,46.89,46.91,20448.0,44.7512,44.8084,44.675,44.6941,20448.0
2017-05-08 10:30:00,46.91,46.94,46.86,46.89,34802.0,44.6941,44.7227,44.6464,44.675,34802.0
2017-05-08 11:00:00,46.9,46.92,46.86,46.87,26974.0,44.6845,44.7036,44.6464,44.656,26974.0
2017-05-08 11:30:00,46.89,46.92,46.86,46.92,20660.0,44.675,44.7036,44.6464,44.7036,20660.0
2017-05-08 12:00:00,46.91,46.93,46.77,46.77,42107.0,44.6941,44.7131,44.5607,44.5607,42107.0
2017-05-08 12:30:00,46.77,46.81,46.76,46.78,26221.0,44.5607,44.5988,44.5512,44.5702,26221.0
2017-05-08 13:00:00,46.79,46.83,46.78,46.78,24365.0,44.5797,44.6179,44.5702,44.5702,24365.0
2017-05-08 13:30:00,46.77,46.81,46.75,46.81,21437.0,44.5607,44.5988,44.5416,44.5988,21437.0
2017-05-08 14:00:00,46.81,46.85,46.79,46.79,58485.0,44.5988,44.6369,44.5797,44.5797,58485.0
2017-05-08 14:30:00,46.8,46.8,46.71,46.72,32112.0,44.5893,44.5893,44.5035,44.513,32112.0
2017-05-08 15:00:00,46.72,46.76,46.7,46.72,58642.0,44.513,44.5512,44.494,44.513,58642.0
2017-05-08 15:30:00,46.72,46.76,46.71,46.74,146792.0,44.513,44.5512,44.5035,44.5321,146792.0
2017-05-09 09:30:00,46.71,46.86,46.67,46.68,24780.0,44.5035,44.6464,44.4654,44.4749,24780.0
2017-05-09 10:00:00,46.66,46.73,46.62,46.7,31805.0,44.4559,44.5226,44.4178,44.494,31805.0
2017-05-09 10:30:00,46.69,46.69,46.57,46.59,24501.0,44.4845,44.4845,44.3701,44.3892,24501.0
2017-05-09 11:00:00,46.58,46.59,46.47,46.48,35969.0,44.3797,44.3892,44.2749,44.2844,35969.0
2017-05-09 11:30:00,46.47,46.58,46.46,46.58,16737.0,44.2749,44.3797,44.2653,44.3797,16737.0
2017-05-09 12:00:00,46.59,46.59,46.46,46.46,16428.0,44.3892,44.3892,44.2653,44.2653,16428.0
2017-05-09 12:30:00,46.46,46.46,46.38,46.44,16354.0,44.2653,44.2653,44.1891,44.2463,16354.0
2017-05-09 13:00:00,46.43,46.54,46.43,46.47,49444.0,44.2367,44.3415,44.2367,44.2749,49444.0
2017-05-09 13:30:00,46.48,46.63,46.48,46.63,37273.0,44.2844,44.4273,44.2844,44.4273,37273.0
2017-05-09 14:00:00,46.62,46.63,46.56,46.56,35488.0,44.4178,44.4273,44.3606,44.3606,35488.0
2017-05-09 14:30:00,46.56,46.61,46.55,46.59,32213.0,44.3606,44.4082,44.3511,44.3892,32213.0
2017-05-09 15:00:00,46.6,46.62,46.42,46.42,45179.0,44.3987,44.4178,44.2272,44.2272,45179.0
2017-05-09 15:30:00,46.43,46.43,46.24,46.33,197451.0,44.2367,44.2367,44.0557,44.1415,197451.0
2017-05-10 09:30:00,46.21,46.39,46.21,46.38,31156.0,44.0271,44.1986,44.0271,44.1891,31156.0
2017-05-10 10:00:00,46.38,46.47,46.37,46.4,34022.0,44.1891,44.2749,44.1796,44.2082,34022.0
2017-05-10 10:30:00,46.4,46.46,46.37,46.45,24554.0,44.2082,44.2653,44.1796,44.2558,24554.0
2017-05-10 11:00:00,46.44,46.49,46.42,46.47,30515.0,44.2463,44.2939,44.2272,44.2749,30515.0
2017-05-10 11:30:00,46.48,46.49,46.36,46.37,38651.0,44.2844,44.2939,44.1701,44.1796,38651.0
2017-05-10 12:00:00,46.37,46.42,46.36,46.36,17322.0,44.1796,44.2272,44.1701,44.1701,17322.0
2017-05-10 12:30:00,46.36,46.38,46.32,46.32,21395.0,44.1701,44.1891,44.1319,44.1319,21395.0
2017-05-10 13:00:00,46.33,46.38,46.3,46.38,46244.0,44.1415,44.1891,44.1129,44.1891,46244.0
2017-05-10 13:30:00,46.38,46.42,46.36,46.4,21568.0,44.1891,44.2272,44.1701,44.2082,21568.0
2017-05-10 14:00:00,46.39,46.41,46.35,46.37,28848.0,44.1986,44.2177,44.1605,44.1796,28848.0
2017-05-10 14:30:00,46.37,46.42,46.37,46.39,28730.0,44.1796,44.2272,44.1796,44.1986,28730.0
2017-05-10 15:00:00,46.4,46.44,46.37,46.38,41743.0,44.2082,44.2463,44.1796,44.1891,41743.0
2017-05-10 15:30:00,46.38,46.44,46.35,46.43,103510.0,44.1891,44.2463,44.1605,44.2367,103510.0
2017-05-11 09:30:00,46.29,46.38,46.16,46.23,36189.0,44.1034,44.1891,43.9795,44.0462,36189.0
2017-05-11 10:00:00,46.22,46.22,45.94,45.95,41342.0,44.0367,44.0367,43.7699,43.7794,41342.0
2017-05-11 10:30:00,45.94,46.06,45.88,46.06,40047.0,43.7699,43.8842,43.7127,43.8842,40047.0
2017-05-11 11:00:00,46.07,46.11,46.04,46.04,29096.0,43.8938,43.9319,43.8652,43.8652,29096.0
2017-05-11 11:30:00,46.04,46.08,46.0,46.05,27710.0,43.8652,43.9033,43.8271,43.8747,27710.0
2017-05-11 12:00:00,46.05,46.14,46.04,46.11,25329.0,43.8747,43.9604,43.8652,43.9319,25329.0
2017-05-11 12:30:00,46.11,46.15,46.07,46.08,23360.0,43.9319,43.97,43.8938,43.9033,23360.0
2017-05-11 13:00:00,46.08,46.13,46.06,46.06,132676.0,43.9033,43.9509,43.8842,43.8842,132676.0
2017-05-11 13:30:00,46.07,46.1,46.05,46.1,115413.0,43.8938,43.9223,43.8747,43.9223,115413.0
2017-05-11 14:00:00,46.1,46.14,46.04,46.1,40433.0,43.9223,43.9604,43.8652,43.9223,40433.0
2017-05-11 14:30:00,46.1,46.1,46.03,46.05,30625.0,43.9223,43.9223,43.8556,43.8747,30625.0
2017-05-11 15:00:00,46.05,46.07,45.98,45.98,54558.0,43.8747,43.8938,43.808,43.808,54558.0
2017-05-11 15:30:00,45.99,46.02,45.89,45.92,266330.0,43.8175,43.8461,43.7223,43.7508,266330.0
2017-05-12 09:30:00,45.81,45.96,45.62,45.93,70909.0,43.646,43.7889,43.465,43.7604,70909.0
2017-05-12 10:00:00,45.94,45.98,45.84,45.87,39997.0,43.7699,43.808,43.6746,43.7032,39997.0
2017-05-12 10:30:00,45.87,45.89,45.82,45.84,26615.0,43.7032,43.7223,43.6556,43.6746,26615.0
2017-05-12 11:00:00,45.84,45.96,45.82,45.88,64197.0,43.6746,43.7889,43.6556,43.7127,64197.0
2017-05-12 11:30:00,45.89,45.96,45.83,45.84,22676.0,43.7223,43.7889,43.6651,43.6746,22676.0
2017-05-12 12:00:00,45.85,45.88,45.84,45.87,14843.0,43.6841,43.7127,43.6746,43.7032,14843.0
2017-05-12 12:30:00,45.86,45.9,45.85,45.85,14040.0,43.6937,43.7318,43.6841,43.6841,14040.0
2017-05-12 13:00:00,45.86,45.87,45.82,45.86,12489.0,43.6937,43.7032,43.6556,43.6937,12489.0
2017-05-12 13:30:00,45.85,45.85,45.81,45.82,16764.0,43.6841,43.6841,43.646,43.6556,16764.0
2017-05-12 14:00:00,45.82,45.83,45.79,45.81,19710.0,43.6556,43.6651,43.627,43.646,19710.0
2017-05-12 14:30:00,45.81,45.85,45.81,45.82,16869.0,43.646,43.6841,43.646,43.6556,16869.0
2017-05-12 15:00:00,45.81,45.82,45.75,45.79,45365.0,43.646,43.6556,43.5889,43.627,45365.0
2017-05-12 15:30:00,45.79,45.82,45.74,45.77,70256.0,43.627,43.6556,43.5793,43.6079,70256.0
2017-05-15 09:30:00,45.85,46.05,45.85,46.04,44691.0,43.6841,43.8747,43.6841,43.8652,44691.0
2017-05-15 10:00:00,46.04,46.12,46.02,46.02,24541.0,43.8652,43.9414,43.8461,43.8461,24541.0
2017-05-15 10:30:00,46.03,46.11,46.0,46.1,25190.0,43.8556,43.9319,43.8271,43.9223,25190.0
2017-05-15 11:00:00,46.11,46.17,46.08,46.1,26823.0,43.9319,43.989,43.9033,43.9223,26823.0
2017-05-15 11:30:00,46.09,46.14,46.07,46.14,25720.0,43.9128,43.9604,43.8938,43.9604,25720.0
2017-05-15 12:00:00,46.15,46.19,46.13,46.14,15660.0,43.97,44.0081,43.9509,43.9604,15660.0
2017-05-15 12:30:00,46.13,46.17,46.12,46.14,17003.0,43.9509,43.989,43.9414,43.9604,17003.0
2017-05-15 13:00:00,46.13,46.18,46.11,46.18,16693.0,43.9509,43.9986,43.9319,43.9986,16693.0
2017-05-15 13:30:00,46.18,46.2,46.15,46.15,11740.0,43.9986,44.0176,43.97,43.97,11740.0
2017-05-15 14:00:00,46.15,46.15,46.05,46.05,17053.0,43.97,43.97,43.8747,43.8747,17053.0
2017-05-15 14:30:00,46.05,46.05,46.0,46.0,18096.0,43.8747,43.8747,43.8271,43.8271,18096.0
2017-05-15 15:00:00,46.01,46.02,45.99,45.99,34274.0,43.8366,43.8461,43.8175,43.8175,34274.0
2017-05-15 15:30:00,45.99,46.08,45.99,46.05,93972.0,43.8175,43.9033,43.8175,43.8747,93972.0
2017-05-16 09:30:00,46.08,46.35,46.04,46.25,50216.0,43.9033,44.1605,43.8652,44.0652,50216.0
2017-05-16 10:00:00,46.25,46.29,46.23,46.25,114848.0,44.0652,44.1034,44.0462,44.0652,114848.0
2017-05-16 10:30:00,46.25,46.28,46.12,46.12,248423.0,44.0652,44.0938,43.9414,43.9414,248423.0
2017-05-16 11:00:00,46.13,46.19,46.11,46.15,25798.0,43.9509,44.0081,43.9319,43.97,25798.0
2017-05-16 11:30:00,46.15,46.23,46.14,46.23,25166.0,43.97,44.0462,43.9604,44.0462,25166.0
2017-05-16 12:00:00,46.23,46.26,46.2,46.25,21519.0,44.0462,44.0748,44.0176,44.0652,21519.0
2017-05-16 12:30:00,46.26,46.3,46.24,46.28,25683.0,44.0748,44.1129,44.0557,44.0938,25683.0
2017-05-16 13:00:00,46.27,46.28,46.24,46.28,22531.0,44.0843,44.0938,44.0557,44.0938,22531.0
2017-05-16 13:30:00,46.27,46.37,46.27,46.36,70713.0,44.0843,44.1796,44.0843,44.1701,70713.0
2017-05-16 14:00:00,46.35,46.37,46.27,46.3,36527.0,44.1605,44.1796,44.0843,44.1129,36527.0
2017-05-16 14:30:00,46.3,46.31,46.26,46.29,31287.0,44.1129,44.1224,44.0748,44.1034,31287.0
2017-05-16 15:00:00,46.28,46.34,46.28,46.32,40963.0,44.0938,44.151,44.0938,44.1319,40963.0
2017-05-16 15:30:00,46.33,46.4,46.31,46.38,252457.0,44.1415,44.2082,44.1224,44.1891,252457.0
2017-05-17 09:30:00,45.85,46.11,45.83,46.03,53165.0,43.6841,43.9319,43.6651,43.8556,53165.0
2017-05-17 10:00:00,46.02,46.05,45.93,45.97,53586.0,43.8461,43.8747,43.7604,43.7985,53586.0
2017-05-17 10:30:00,45.98,46.09,45.91,45.92,51302.0,43.808,43.9128,43.7413,43.7508,51302.0
2017-05-17 11:00:00,45.93,46.07,45.89,46.05,40036.0,43.7604,43.8938,43.7223,43.8747,40036.0
2017-05-17 11:30:00,46.05,46.12,46.0,46.09,44183.0,43.8747,43.9414,43.8271,43.9128,44183.0
2017-05-17 12:00:00,46.08,46.1,45.99,45.99,43892.0,43.9033,43.9223,43.8175,43.8175,43892.0
2017-05-17 12:30:00,45.99,46.0,45.93,46.0,22177.0,43.8175,43.8271,43.7604,43.8271,22177.0
2017-05-17 13:00:00,45.99,46.0,45.94,45.97,26059.0,43.8175,43.8271,43.7699,43.7985,26059.0
2017-05-17 13:30:00,45.96,45.98,45.89,45.92,23163.0,43.7889,43.808,43.7223,43.7508,23163.0
2017-05-17 14:00:00,45.92,46.01,45.88,45.91,45314.0,43.7508,43.8366,43.7127,43.7413,45314.0
2017-05-17 14:30:00,45.92,45.97,45.84,45.91,53040.0,43.7508,43.7985,43.6746,43.7413,53040.0
2017-05-17 15:00:00,45.91,46.03,45.87,45.98,72731.0,43.7413,43.8556,43.7032,43.808,72731.0
2017-05-17 15:30:00,45.97,46.01,45.8,45.83,257893.0,43.7985,43.8366,43.6365,43.6651,257893.0
2017-05-18 09:30:00,45.82,45.94,45.77,45.86,57274.0,43.6556,43.7699,43.6079,43.6937,57274.0
2017-05-18 10:00:00,45.86,46.14,45.86,46.12,65335.0,43.6937,43.9604,43.6937,43.9414,65335.0
2017-05-18 10:30:00,46.13,46.16,46.01,46.06,30811.0,43.9509,43.9795,43.8366,43.8842,30811.0
2017-05-18 11:00:00,46.07,46.14,46.06,46.07,31004.0,43.8938,43.9604,43.8842,43.8938,31004.0
2017-05-18 11:30:00,46.08,46.09,45.99,46.03,34128.0,43.9033,43.9128,43.8175,43.8556,34128.0
2017-05-18 12:00:00,46.05,46.12,46.0,46.1,41541.0,43.8747,43.9414,43.8271,43.9223,41541.0
2017-05-18 12:30:00,46.1,46.17,46.08,46.17,28511.0,43.9223,43.989,43.9033,43.989,28511.0
2017-05-18 13:00:00,46.18,46.19,46.09,46.1,23283.0,43.9986,44.0081,43.9128,43.9223,23283.0
2017-05-18 13:30:00,46.1,46.24,46.09,46.2,28413.0,43.9223,44.0557,43.9128,44.0176,28413.0
2017-05-18 14:00:00,46.2,46.39,46.2,46.37,45368.0,44.0176,44.1986,44.0176,44.1796,45368.0
2017-05-18 14:30:00,46.37,46.43,46.34,46.35,44528.0,44.1796,44.2367,44.151,44.1605,44528.0
2017-05-18 15:00:00,46.35,46.38,46.26,46.29,52617.0,44.1605,44.1891,44.0748,44.1034,52617.0
2017-05-18 15:30:00,46.28,46.3,46.05,46.06,189900.0,44.0938,44.1129,43.8747,43.8842,189900.0
2017-05-19 09:30:00,46.13,46.13,45.9,46.05,154450.0,43.9509,43.9509,43.7318,43.8747,154450.0
2017-05-19 10:00:00,46.07,46.15,46.03,46.13,67944.0,43.8938,43.97,43.8556,43.9509,67944.0
2017-05-19 10:30:00,46.13,46.13,46.02,46.06,25866.0,43.9509,43.9509,43.8461,43.8842,25866.0
2017-05-19 11:00:00,46.06,46.07,46.0,46.05,20299.0,43.8842,43.8938,43.8271,43.8747,20299.0
2017-05-19 11:30:00,46.06,46.06,45.98,46.01,80403.0,43.8842,43.8842,43.808,43.8366,80403.0
2017-05-19 12:00:00,46.02,46.03,45.99,46.01,20450.0,43.8461,43.8556,43.8175,43.8366,20450.0
2017-05-19 12:30:00,46.01,46.05,46.01,46.01,18388.0,43.8366,43.8747,43.8366,43.8366,18388.0
2017-05-19 13:00:00,46.01,46.01,45.96,45.98,24901.0,43.8366,43.8366,43.7889,43.808,24901.0
2017-05-19 13:30:00,45.98,46.01,45.97,46.01,10923.0,43.808,43.8366,43.7985,43.8366,10923.0
2017-05-19 14:00:00,46.0,46.04,46.0,46.02,19994.0,43.8271,43.8652,43.8271,43.8461,19994.0
2017-05-19 14:30:00,46.01,46.09,46.01,46.03,22964.0,43.8366,43.9128,43.8366,43.8556,22964.0
2017-05-19 15:00:00,46.03,46.03,45.87,45.87,44198.0,43.8556,43.8556,43.7032,43.7032,44198.0
2017-05-19 15:30:00,45.86,45.95,45.83,45.93,187836.0,43.6937,43.7794,43.6651,43.7604,187836.0
2017-05-22 09:30:00,46.17,46.29,46.16,46.25,23197.0,43.989,44.1034,43.9795,44.0652,23197.0
2017-05-22 10:00:00,46.25,46.28,46.14,46.19,21508.0,44.0652,44.0938,43.9604,44.0081,21508.0
2017-05-22 10:30:00,46.19,46.25,46.13,46.22,29916.0,44.0081,44.0652,43.9509,44.0367,29916.0
2017-05-22 11:00:00,46.21,46.24,46.15,46.21,29476.0,44.0271,44.0557,43.97,44.0271,29476.0
2017-05-22 11:30:00,46.21,46.28,46.2,46.23,34062.0,44.0271,44.0938,44.0176,44.0462,34062.0
2017-05-22 12:00:00,46.24,46.4,46.24,46.37,21167.0,44.0557,44.2082,44.0557,44.1796,21167.0
2017-05-22 12:30:00,46.37,46.37,46.3,46.31,17859.0,44.1796,44.1796,44.1129,44.1224,17859.0
2017-05-22 13:00:00,46.32,46.36,46.31,46.34,15805.0,44.1319,44.1701,44.1224,44.151,15805.0
2017-05-22 13:30:00,46.33,46.34,46.27,46.27,21467.0,44.1415,44.151,44.0843,44.0843,21467.0
2017-05-22 14:00:00,46.27,46.3,46.26,46.28,16283.0,44.0843,44.1129,44.0748,44.0938,16283.0
2017-05-22 14:30:00,46.28,46.29,46.25,46.26,26802.0,44.0938,44.1034,44.0652,44.0748,26802.0
2017-05-22 15:00:00,46.25,46.35,46.25,46.35,42829.0,44.0652,44.1605,44.0652,44.1605,42829.0
2017-05-22 15:30:00,46.35,46.41,46.33,46.35,130223.0,44.1605,44.2177,44.1415,44.1605,130223.0
2017-05-23 09:30:00,46.36,46.45,46.3,46.34,33959.0,44.1701,44.2558,44.1129,44.151,33959.0
2017-05-23 10:00:00,46.31,46.44,46.28,46.43,21065.0,44.1224,44.2463,44.0938,44.2367,21065.0
2017-05-23 10:30:00,46.43,46.55,46.42,46.53,25697.0,44.2367,44.3511,44.2272,44.332,25697.0
2017-05-23 11:00:00,46.53,46.57,46.5,46.56,25717.0,44.332,44.3701,44.3034,44.3606,25717.0
2017-05-23 11:30:00,46.57,46.77,46.56,46.67,37063.0,44.3701,44.5607,44.3606,44.4654,37063.0
2017-05-23 12:00:00,46.67,46.77,46.67,46.72,32300.0,44.4654,44.5607,44.4654,44.513,32300.0
2017-05-23 12:30:00,46.72,46.78,46.72,46.73,33574.0,44.513,44.5702,44.513,44.5226,33574.0
2017-05-23 13:00:00,46.74,46.81,46.73,46.81,26192.0,44.5321,44.5988,44.5226,44.5988,26192.0
2017-05-23 13:30:00,46.81,46.83,46.67,46.72,55234.0,44.5988,44.6179,44.4654,44.513,55234.0
2017-05-23 14:00:00,46.73,46.76,46.71,46.75,26276.0,44.5226,44.5512,44.5035,44.5416,26276.0
2017-05-23 14:30:00,46.75,46.84,46.74,46.82,39578.0,44.5416,44.6274,44.5321,44.6083,39578.0
2017-05-23 15:00:00,46.81,46.87,46.79,46.8,61425.0,44.5988,44.656,44.5797,44.5893,61425.0
2017-05-23 15:30:00,46.79,46.81,46.74,46.78,120999.0,44.5797,44.5988,44.5321,44.5702,120999.0
2017-05-24 09:30:00,46.83,46.93,46.61,46.76,61712.0,44.6179,44.7131,44.4082,44.5512,61712.0
2017-05-24 10:00:00,46.78,46.83,46.7,46.75,14879.0,44.5702,44.6179,44.494,44.5416,14879.0
2017-05-24 10:30:00,46.76,46.76,46.69,46.72,15220.0,44.5512,44.5512,44.4845,44.513,15220.0
2017-05-24 11:00:00,46.71,46.71,46.66,46.7,12294.0,44.5035,44.5035,44.4559,44.494,12294.0
2017-05-24 11:30:00,46.71,46.75,46.71,46.72,12122.0,44.5035,44.5416,44.5035,44.513,12122.0
2017-05-24 12:00:00,46.72,46.75,46.71,46.74,9181.0,44.513,44.5416,44.5035,44.5321,9181.0
2017-05-24 12:30:00,46.75,46.77,46.71,46.71,29126.0,44.5416,44.5607,44.5035,44.5035,29126.0
2017-05-24 13:00:00,46.71,46.71,46.66,46.66,16310.0,44.5035,44.5035,44.4559,44.4559,16310.0
2017-05-24 13:30:00,46.66,46.66,46.59,46.6,16670.0,44.4559,44.4559,44.3892,44.3987,16670.0
2017-05-24 14:00:00,46.6,46.62,46.54,46.57,53653.0,44.3987,44.4178,44.3415,44.3701,53653.0
2017-05-24 14:30:00,46.58,46.59,46.53,46.55,28911.0,44.3797,44.3892,44.332,44.3511,28911.0
2017-05-24 15:00:00,46.55,46.55,46.48,46.54,19192.0,44.3511,44.3511,44.2844,44.3415,19192.0
2017-05-24 15:30:00,46.54,46.6,46.48,46.49,415140.0,44.3415,44.3987,44.2844,44.2939,415140.0
2017-05-25 09:30:00,46.63,46.67,46.41,46.63,30301.0,44.4273,44.4654,44.2177,44.4273,30301.0
2017-05-25 10:00:00,46.61,46.72,46.59,46.72,19204.0,44.4082,44.513,44.3892,44.513,19204.0
2017-05-25 10:30:00,46.73,46.77,46.67,46.67,23835.0,44.5226,44.5607,44.4654,44.4654,23835.0
2017-05-25 11:00:00,46.67,46.76,46.67,46.73,29511.0,44.4654,44.5512,44.4654,44.5226,29511.0
2017-05-25 11:30:00,46.73,46.73,46.57,46.59,34367.0,44.5226,44.5226,44.3701,44.3892,34367.0
2017-05-25 12:00:00,46.59,46.68,46.58,46.66,28350.0,44.3892,44.4749,44.3797,44.4559,28350.0
2017-05-25 12:30:00,46.66,46.7,46.66,46.69,19689.0,44.4559,44.494,44.4559,44.4845,19689.0
2017-05-25 13:00:00,46.7,46.7,46.65,46.69,14658.0,44.494,44.494,44.4464,44.4845,14658.0
2017-05-25 13:30:00,46.69,46.72,46.64,46.72,25013.0,44.4845,44.513,44.4368,44.513,25013.0
2017-05-25 14:00:00,46.72,46.79,46.71,46.75,22570.0,44.513,44.5797,44.5035,44.5416,22570.0
2017-05-25 14:30:00,46.74,46.79,46.71,46.73,27364.0,44.5321,44.5797,44.5035,44.5226,27364.0
2017-05-25 15:00:00,46.72,46.74,46.68,46.7,59642.0,44.513,44.5321,44.4749,44.494,59642.0
2017-05-25 15:30:00,46.7,46.82,46.69,46.74,154293.0,44.494,44.6083,44.4845,44.5321,154293.0
2017-05-26 09:30:00,46.65,46.71,46.6,46.68,43191.0,44.5056,44.5629,44.4579,44.5342,43191.0
2017-05-26 10:00:00,46.7,46.74,46.65,46.73,22335.0,44.5533,44.5915,44.5056,44.5819,22335.0
2017-05-26 10:30:00,46.74,46.83,46.71,46.72,20598.0,44.5915,44.6773,44.5629,44.5724,20598.0
2017-05-26 11:00:00,46.73,46.85,46.73,46.84,23469.0,44.5819,44.6964,44.5819,44.6869,23469.0
2017-05-26 11:30:00,46.84,46.87,46.79,46.81,37212.0,44.6869,44.7155,44.6392,44.6583,37212.0
2017-05-26 12:00:00,46.8,46.89,46.77,46.89,16874.0,44.6487,44.7346,44.6201,44.7346,16874.0
2017-05-26 12:30:00,46.88,46.9,46.86,46.86,14655.0,44.725,44.7441,44.706,44.706,14655.0
2017-05-26 13:00:00,46.86,46.88,46.81,46.82,17819.0,44.706,44.725,44.6583,44.6678,17819.0
2017-05-26 13:30:00,46.82,46.84,46.81,46.83,12951.0,44.6678,44.6869,44.6583,44.6773,12951.0
2017-05-26 14:00:00,46.82,46.85,46.81,46.84,14900.0,44.6678,44.6964,44.6583,44.6869,14900.0
2017-05-26 14:30:00,46.85,46.9,46.83,46.88,22511.0,44.6964,44.7441,44.6773,44.725,22511.0
2017-05-26 15:00:00,46.89,46.9,46.81,46.83,33013.0,44.7346,44.7441,44.6583,44.6773,33013.0
2017-05-26 15:30:00,46.83,46.88,46.82,46.87,141021.0,44.6773,44.725,44.6678,44.7155,141021.0
2017-05-30 09:30:00,46.72,46.75,46.63,46.75,42542.0,44.5724,44.601,44.4865,44.601,42542.0
2017-05-30 10:00:00,46.75,46.8,46.56,46.56,90309.0,44.601,44.6487,44.4197,44.4197,90309.0
2017-05-30 10:30:00,46.56,46.73,46.56,46.69,38671.0,44.4197,44.5819,44.4197,44.5438,38671.0
2017-05-30 11:00:00,46.7,46.74,46.66,46.7,34011.0,44.5533,44.5915,44.5151,44.5533,34011.0
2017-05-30 11:30:00,46.69,46.75,46.65,46.73,31931.0,44.5438,44.601,44.5056,44.5819,31931.0
2017-05-30 12:00:00,46.73,46.84,46.73,46.84,27203.0,44.5819,44.6869,44.5819,44.6869,27203.0
2017-05-30 12:30:00,46.83,46.86,46.83,46.84,20262.0,44.6773,44.706,44.6773,44.6869,20262.0
2017-05-30 13:00:00,46.84,46.88,46.83,46.85,27115.0,44.6869,44.725,44.6773,44.6964,27115.0
2017-05-30 13:30:00,46.86,46.93,46.85,46.87,25703.0,44.706,44.7727,44.6964,44.7155,25703.0
2017-05-30 14:00:00,46.87,46.92,46.86,46.89,31992.0,44.7155,44.7632,44.706,44.7346,31992.0
2017-05-30 14:30:00,46.88,46.91,46.86,46.91,35258.0,44.725,44.7537,44.706,44.7537,35258.0
2017-05-30 15:00:00,46.91,46.94,46.87,46.89,44625.0,44.7537,44.7823,44.7155,44.7346,44625.0
2017-05-30 15:30:00,46.88,46.89,46.84,46.86,129941.0,44.725,44.7346,44.6869,44.706,129941.0
2017-05-31 09:30:00,46.89,46.89,46.72,46.78,53600.0,44.7346,44.7346,44.5724,44.6296,53600.0
2017-05-31 10:00:00,46.77,46.83,46.74,46.79,57795.0,44.6201,44.6773,44.5915,44.6392,57795.0
2017-05-31 10:30:00,46.79,46.99,46.78,46.99,31094.0,44.6392,44.83,44.6296,44.83,31094.0
2017-05-31 11:00:00,47.0,47.04,46.93,46.96,40669.0,44.8395,44.8777,44.7727,44.8014,40669.0
2017-05-31 11:30:00,46.96,46.97,46.87,46.9,33174.0,44.8014,44.8109,44.7155,44.7441,33174.0
2017-05-31 12:00:00,46.89,46.97,46.89,46.94,15234.0,44.7346,44.8109,44.7346,44.7823,15234.0
2017-05-31 12:30:00,46.94,46.95,46.86,46.88,27352.0,44.7823,44.7918,44.706,44.725,27352.0
2017-05-31 13:00:00,46.88,46.94,46.87,46.89,31405.0,44.725,44.7823,44.7155,44.7346,31405.0
2017-05-31 13:30:00,46.89,46.93,46.88,46.92,31036.0,44.7346,44.7727,44.725,44.7632,31036.0
2017-05-31 14:00:00,46.92,46.99,46.87,46.99,38502.0,44.7632,44.83,44.7155,44.83,38502.0
2017-05-31 14:30:00,46.99,47.03,46.98,47.0,34245.0,44.83,44.8681,44.8204,44.8395,34245.0
2017-05-31 15:00:00,47.0,47.13,46.98,47.11,52607.0,44.8395,44.9635,44.8204,44.9445,52607.0
2017-05-31 15:30:00,47.11,47.22,47.1,47.14,243923.0,44.9445,45.0494,44.9349,44.9731,243923.0
2017-06-01 09:30:00,47.35,47.35,47.15,47.22,39742.0,45.1734,45.1734,44.9826,45.0494,39742.0
2017-06-01 10:00:00,47.21,47.43,47.13,47.4,51619.0,45.0399,45.2498,44.9635,45.2211,51619.0
2017-06-01 10:30:00,47.41,47.42,47.33,47.37,40592.0,45.2307,45.2402,45.1544,45.1925,40592.0
2017-06-01 11:00:00,47.37,47.39,47.31,47.36,43052.0,45.1925,45.2116,45.1353,45.183,43052.0
2017-06-01 11:30:00,47.37,47.57,47.36,47.52,27516.0,45.1925,45.3833,45.183,45.3356,27516.0
2017-06-01 12:00:00,47.52,47.54,47.47,47.51,27175.0,45.3356,45.3547,45.2879,45.3261,27175.0
2017-06-01 12:30:00,47.51,47.56,47.49,47.55,27325.0,45.3261,45.3738,45.307,45.3642,27325.0
2017-06-01 13:00:00,47.54,47.62,47.52,47.6,25324.0,45.3547,45.431,45.3356,45.4119,25324.0
2017-06-01 13:30:00,47.6,47.62,47.55,47.58,27443.0,45.4119,45.431,45.3642,45.3929,27443.0
2017-06-01 14:00:00,47.58,47.72,47.58,47.71,32587.0,45.3929,45.5264,45.3929,45.5169,32587.0
2017-06-01 14:30:00,47.71,47.81,47.68,47.76,61021.0,45.5169,45.6123,45.4883,45.5646,61021.0
2017-06-01 15:00:00,47.77,47.78,47.65,47.65,61376.0,45.5741,45.5837,45.4596,45.4596,61376.0
2017-06-01 15:30:00,47.66,47.67,47.58,47.67,229892.0,45.4692,45.4787,45.3929,45.4787,229892.0
2017-06-02 09:30:00,47.55,47.64,47.35,47.38,49242.0,45.3642,45.4501,45.1734,45.2021,49242.0
2017-06-02 10:00:00,47.39,47.46,47.31,47.37,35525.0,45.2116,45.2784,45.1353,45.1925,35525.0
2017-06-02 10:30:00,47.38,47.56,47.37,47.5,40483.0,45.2021,45.3738,45.1925,45.3165,40483.0
2017-06-02 11:00:00,47.5,47.5,47.32,47.35,35088.0,45.3165,45.3165,45.1448,45.1734,35088.0
2017-06-02 11:30:00,47.35,47.43,47.35,47.42,25316.0,45.1734,45.2498,45.1734,45.2402,25316.0
2017-06-02 12:00:00,47.42,47.43,47.39,47.4,35964.0,45.2402,45.2498,45.2116,45.2211,35964.0
2017-06-02 12:30:00,47.4,47.41,47.35,47.39,23455.0,45.2211,45.2307,45.1734,45.2116,23455.0
2017-06-02 13:00:00,47.39,47.39,47.34,47.35,17015.0,45.2116,45.2116,45.1639,45.1734,17015.0
2017-06-02 13:30:00,47.35,47.42,47.35,47.37,28330.0,45.1734,45.2402,45.1734,45.1925,28330.0
2017-06-02 14:00:00,47.36,47.37,47.23,47.23,56854.0,45.183,45.1925,45.0589,45.0589,56854.0
2017-06-02 14:30:00,47.23,47.33,47.23,47.32,46169.0,45.0589,45.1544,45.0589,45.1448,46169.0
2017-06-02 15:00:00,47.32,47.34,47.25,47.25,50873.0,45.1448,45.1639,45.078,45.078,50873.0
2017-06-02 15:30:00,47.25,47.32,47.24,47.28,253490.0,45.078,45.1448,45.0685,45.1066,253490.0
2017-06-05 09:30:00,47.16,47.34,47.15,47.33,35254.0,44.9922,45.1639,44.9826,45.1544,35254.0
2017-06-05 10:00:00,47.33,47.4,47.29,47.29,29489.0,45.1544,45.2211,45.1162,45.1162,29489.0
2017-06-05 10:30:00,47.29,47.32,47.26,47.26,16753.0,45.1162,45.1448,45.0876,45.0876,16753.0
2017-06-05 11:00:00,47.26,47.26,47.18,47.19,17688.0,45.0876,45.0876,45.0112,45.0208,17688.0
2017-06-05 11:30:00,47.19,47.2,47.12,47.2,21122.0,45.0208,45.0303,44.954,45.0303,21122.0
2017-06-05 12:00:00,47.21,47.31,47.21,47.26,45610.0,45.0399,45.1353,45.0399,45.0876,45610.0
2017-06-05 12:30:00,47.26,47.32,47.25,47.32,34290.0,45.0876,45.1448,45.078,45.1448,34290.0
2017-06-05 13:00:00,47.31,47.32,47.21,47.21,16140.0,45.1353,45.1448,45.0399,45.0399,16140.0
2017-06-05 13:30:00,47.2,47.21,47.18,47.2,16405.0,45.0303,45.0399,45.0112,45.0303,16405.0
2017-06-05 14:00:00,47.19,47.21,47.14,47.18,15929.0,45.0208,45.0399,44.9731,45.0112,15929.0
2017-06-05 14:30:00,47.17,47.2,47.14,47.19,17099.0,45.0017,45.0303,44.9731,45.0208,17099.0
2017-06-05 15:00:00,47.19,47.2,47.12,47.15,27020.0,45.0208,45.0303,44.954,44.9826,27020.0
2017-06-05 15:30:00,47.15,47.18,47.11,47.14,131727.0,44.9826,45.0112,44.9445,44.9731,131727.0
2017-06-06 09:30:00,46.95,46.95,46.71,46.79,25112.0,44.7918,44.7918,44.5629,44.6392,25112.0
2017-06-06 10:00:00,46.8,46.87,46.75,46.86,37267.0,44.6487,44.7155,44.601,44.706,37267.0
2017-06-06 10:30:00,46.85,46.86,46.73,46.77,33309.0,44.6964,44.706,44.5819,44.6201,33309.0
2017-06-06 11:00:00,46.77,46.79,46.74,46.77,36374.0,44.6201,44.6392,44.5915,44.6201,36374.0
2017-06-06 11:30:00,46.77,46.84,46.74,46.75,25346.0,44.6201,44.6869,44.5915,44.601,25346.0
2017-06-06 12:00:00,46.74,46.77,46.71,46.71,22962.0,44.5915,44.6201,44.5629,44.5629,22962.0
2017-06-06 12:30:00,46.72,46.74,46.69,46.7,17527.0,44.5724,44.5915,44.5438,44.5533,17527.0
2017-06-06 13:00:00,46.71,46.72,46.64,46.66,22421.0,44.5629,44.5724,44.4961,44.5151,22421.0
2017-06-06 13:30:00,46.65,46.66,46.62,46.66,16969.0,44.5056,44.5151,44.477,44.5151,16969.0
2017-06-06 14:00:00,46.65,46.73,46.65,46.71,21437.0,44.5056,44.5819,44.5056,44.5629,21437.0
2017-06-06 14:30:00,46.71,46.8,46.7,46.75,28330.0,44.5629,44.6487,44.5533,44.601,28330.0
2017-06-06 15:00:00,46.76,46.81,46.72,46.81,40505.0,44.6106,44.6583,44.5724,44.6583,40505.0
2017-06-06 15:30:00,46.81,46.84,46.77,46.77,212198.0,44.6583,44.6869,44.6201,44.6201,212198.0
2017-06-07 09:30:00,46.86,46.87,46.69,46.84,24379.0,44.706,44.7155,44.5438,44.6869,24379.0
2017-06-07 10:00:00,46.85,46.88,46.81,46.83,41770.0,44.6964,44.725,44.6583,44.6773,41770.0
2017-06-07 10:30:00,46.81,46.81,46.66,46.78,44536.0,44.6583,44.6583,44.5151,44.6296,44536.0
2017-06-07 11:00:00,46.77,46.77,46.65,46.66,18259.0,44.6201,44.6201,44.5056,44.5151,18259.0
2017-06-07 11:30:00,46.66,46.67,46.59,46.65,22506.0,44.5151,44.5247,44.4484,44.5056,22506.0
2017-06-07 12:00:00,46.65,46.75,46.65,46.71,21373.0,44.5056,44.601,44.5056,44.5629,21373.0
2017-06-07 12:30:00,46.71,46.72,46.6,46.68,24491.0,44.5629,44.5724,44.4579,44.5342,24491.0
2017-06-07 13:00:00,46.67,46.7,46.65,46.68,19230.0,44.5247,44.5533,44.5056,44.5342,19230.0
2017-06-07 13:30:00,46.69,46.76,46.68,46.73,17075.0,44.5438,44.6106,44.5342,44.5819,17075.0
2017-06-07 14:00:00,46.73,46.77,46.68,46.71,23723.0,44.5819,44.6201,44.5342,44.5629,23723.0
2017-06-07 14:30:00,46.72,46.76,46.71,46.71,15349.0,44.5724,44.6106,44.5629,44.5629,15349.0
2017-06-07 15:00:00,46.72,46.72,46.62,46.69,34248.0,44.5724,44.5724,44.477,44.5438,34248.0
2017-06-07 15:30:00,46.68,46.72,46.62,46.66,142583.0,44.5342,44.5724,44.477,44.5151,142583.0
2017-06-08 09:30:00,46.62,46.78,46.62,46.66,57646.0,44.477,44.6296,44.477,44.5151,57646.0
2017-06-08 10:00:00,46.67,46.78,46.67,46.75,49065.0,44.5247,44.6296,44.5247,44.601,49065.0
2017-06-08 10:30:00,46.75,46.77,46.66,46.7,33230.0,44.601,44.6201,44.5151,44.5533,33230.0
2017-06-08 11:00:00,46.7,46.87,46.7,46.82,63134.0,44.5533,44.7155,44.5533,44.6678,63134.0
2017-06-08 11:30:00,46.83,46.84,46.72,46.75,56010.0,44.6773,44.6869,44.5724,44.601,56010.0
2017-06-08 12:00:00,46.75,46.89,46.75,46.82,47977.0,44.601,44.7346,44.601,44.6678,47977.0
2017-06-08 12:30:00,46.83,46.87,46.79,46.84,48236.0,44.6773,44.7155,44.6392,44.6869,48236.0
2017-06-08 13:00:00,46.84,46.85,46.74,46.78,51100.0,44.6869,44.6964,44.5915,44.6296,51100.0
2017-06-08 13:30:00,46.77,46.81,46.74,46.79,46960.0,44.6201,44.6583,44.5915,44.6392,46960.0
2017-06-08 14:00:00,46.79,46.82,46.7,46.72,42036.0,44.6392,44.6678,44.5533,44.5724,42036.0
2017-06-08 14:30:00,46.72,46.74,46.63,46.71,39312.0,44.5724,44.5915,44.4865,44.5629,39312.0
2017-06-08 15:00:00,46.7,46.75,46.68,46.75,53984.0,44.5533,44.601,44.5342,44.601,53984.0
2017-06-08 15:30:00,46.75,46.76,46.67,46.72,189036.0,44.601,44.6106,44.5247,44.5724,189036.0
2017-06-09 09:30:00,46.83,47.0,46.78,46.93,35258.0,44.6773,44.8395,44.6296,44.7727,35258.0
2017-06-09 10:00:00,46.94,47.04,46.91,47.04,57810.0,44.7823,44.8777,44.7537,44.8777,57810.0
2017-06-09 10:30:00,47.04,47.13,47.03,47.06,31214.0,44.8777,44.9635,44.8681,44.8968,31214.0
2017-06-09 11:00:00,47.06,47.11,47.05,47.09,50123.0,44.8968,44.9445,44.8872,44.9254,50123.0
2017-06-09 11:30:00,47.1,47.13,47.07,47.08,32399.0,44.9349,44.9635,44.9063,44.9158,32399.0
2017-06-09 12:00:00,47.09,47.21,47.08,47.19,69528.0,44.9254,45.0399,44.9158,45.0208,69528.0
2017-06-09 12:30:00,47.2,47.28,47.17,47.25,18962.0,45.0303,45.1066,45.0017,45.078,18962.0
2017-06-09 13:00:00,47.25,47.33,47.23,47.31,22625.0,45.078,45.1544,45.0589,45.1353,22625.0
2017-06-09 13:30:00,47.31,47.42,47.22,47.26,32061.0,45.1353,45.2402,45.0494,45.0876,32061.0
2017-06-09 14:00:00,47.28,47.37,47.27,47.29,35236.0,45.1066,45.1925,45.0971,45.1162,35236.0
2017-06-09 14:30:00,47.28,47.35,47.22,47.23,62278.0,45.1066,45.1734,45.0494,45.0589,62278.0
2017-06-09 15:00:00,47.24,47.35,47.22,47.35,61711.0,45.0685,45.1734,45.0494,45.1734,61711.0
2017-06-09 15:30:00,47.34,47.48,47.27,47.46,207046.0,45.1639,45.2975,45.0971,45.2784,207046.0
2017-06-12 09:30:00,47.48,47.74,47.48,47.58,69509.0,45.2975,45.5455,45.2975,45.3929,69509.0
2017-06-12 10:00:00,47.6,47.6,47.42,47.52,53093.0,45.4119,45.4119,45.2402,45.3356,53093.0
2017-06-12 10:30:00,47.53,47.68,47.45,47.68,55707.0,45.3452,45.4883,45.2688,45.4883,55707.0
2017-06-12 11:00:00,47.68,47.7,47.49,47.51,56054.0,45.4883,45.5073,45.307,45.3261,56054.0
2017-06-12 11:30:00,47.51,47.53,47.38,47.46,46171.0,45.3261,45.3452,45.2021,45.2784,46171.0
2017-06-12 12:00:00,47.46,47.47,47.4,47.44,44489.0,45.2784,45.2879,45.2211,45.2593,44489.0
2017-06-12 12:30:00,47.43,47.47,47.34,47.35,30702.0,45.2498,45.2879,45.1639,45.1734,30702.0
2017-06-12 13:00:00,47.36,47.43,47.33,47.34,48973.0,45.183,45.2498,45.1544,45.1639,48973.0
2017-06-12 13:30:00,47.34,47.4,47.33,47.37,54136.0,45.1639,45.2211,45.1544,45.1925,54136.0
2017-06-12 14:00:00,47.37,47.49,47.37,47.47,37428.0,45.1925,45.307,45.1925,45.2879,37428.0
2017-06-12 14:30:00,47.46,47.58,47.44,47.58,62881.0,45.2784,45.3929,45.2593,45.3929,62881.0
2017-06-12 15:00:00,47.59,47.65,47.57,47.6,53164.0,45.4024,45.4596,45.3833,45.4119,53164.0
2017-06-12 15:30:00,47.61,47.66,47.58,47.63,123510.0,45.4215,45.4692,45.3929,45.4406,123510.0
2017-06-13 09:30:00,47.67,47.78,47.56,47.74,32724.0,45.4787,45.5837,45.3738,45.5455,32724.0
2017-06-13 10:00:00,47.75,47.79,47.68,47.78,30203.0,45.555,45.5932,45.4883,45.5837,30203.0
2017-06-13 10:30:00,47.79,47.86,47.75,47.85,32987.0,45.5932,45.66,45.555,45.6504,32987.0
2017-06-13 11:00:00,47.85,47.9,47.82,47.84,24218.0,45.6504,45.6981,45.6218,45.6409,24218.0
2017-06-13 11:30:00,47.84,47.88,47.78,47.79,26091.0,45.6409,45.6791,45.5837,45.5932,26091.0
2017-06-13 12:00:00,47.78,47.78,47.71,47.73,21633.0,45.5837,45.5837,45.5169,45.536,21633.0
2017-06-13 12:30:00,47.74,47.8,47.74,47.76,19589.0,45.5455,45.6027,45.5455,45.5646,19589.0
2017-06-13 13:00:00,47.75,47.79,47.72,47.74,29673.0,45.555,45.5932,45.5264,45.5455,29673.0
2017-06-13 13:30:00,47.73,47.73,47.68,47.69,29852.0,45.536,45.536,45.4883,45.4978,29852.0
2017-06-13 14:00:00,47.69,47.74,47.68,47.71,25734.0,45.4978,45.5455,45.4883,45.5169,25734.0
2017-06-13 14:30:00,47.71,47.74,47.66,47.68,25138.0,45.5169,45.5455,45.4692,45.4883,25138.0
2017-06-13 15:00:00,47.67,47.76,47.66,47.76,28764.0,45.4787,45.5646,45.4692,45.5646,28764.0
2017-06-13 15:30:00,47.75,47.78,47.7,47.76,134963.0,45.555,45.5837,45.5073,45.5646,134963.0
2017-06-14 09:30:00,47.71,47.77,47.57,47.76,25367.0,45.5169,45.5741,45.3833,45.5646,25367.0
2017-06-14 10:00:00,47.75,47.81,47.61,47.65,54282.0,45.555,45.6123,45.4215,45.4596,54282.0
2017-06-14 10:30:00,47.63,47.64,47.51,47.53,30070.0,45.4406,45.4501,45.3261,45.3452,30070.0
2017-06-14 11:00:00,47.53,47.6,47.51,47.59,29560.0,45.3452,45.4119,45.3261,45.4024,29560.0
2017-06-14 11:30:00,47.61,47.61,47.45,47.47,24328.0,45.4215,45.4215,45.2688,45.2879,24328.0
2017-06-14 12:00:00,47.47,47.48,47.41,47.44,20213.0,45.2879,45.2975,45.2307,45.2593,20213.0
2017-06-14 12:30:00,47.44,47.51,47.44,47.49,27761.0,45.2593,45.3261,45.2593,45.307,27761.0
2017-06-14 13:00:00,47.49,47.52,47.39,47.4,31160.0,45.307,45.3356,45.2116,45.2211,31160.0
2017-06-14 13:30:00,47.39,47.41,47.35,47.38,31516.0,45.2116,45.2307,45.1734,45.2021,31516.0
2017-06-14 14:00:00,47.38,47.45,47.33,47.45,78181.0,45.2021,45.2688,45.1544,45.2688,78181.0
2017-06-14 14:30:00,47.44,47.54,47.4,47.47,72710.0,45.2593,45.3547,45.2211,45.2879,72710.0
2017-06-14 15:00:00,47.47,47.69,47.45,47.68,89035.0,45.2879,45.4978,45.2688,45.4883,89035.0
2017-06-14 15:30:00,47.69,47.72,47.62,47.66,150232.0,45.4978,45.5264,45.431,45.4692,150232.0
2017-06-15 09:30:00,47.52,47.8,47.47,47.8,84304.0,45.3356,45.6027,45.2879,45.6027,84304.0
2017-06-15 10:00:00,47.8,47.98,47.78,47.78,108749.0,45.6027,45.7745,45.5837,45.5837,108749.0
2017-06-15 10:30:00,47.78,47.87,47.72,47.8,52230.0,45.5837,45.6695,45.5264,45.6027,52230.0
2017-06-15 11:00:00,47.81,47.91,47.8,47.91,53584.0,45.6123,45.7077,45.6027,45.7077,53584.0
2017-06-15 11:30:00,47.91,47.96,47.91,47.91,25618.0,45.7077,45.7554,45.7077,45.7077,25618.0
2017-06-15 12:00:00,47.91,47.92,47.75,47.76,24887.0,45.7077,45.7172,45.555,45.5646,24887.0
2017-06-15 12:30:00,47.76,47.85,47.76,47.84,19869.0,45.5646,45.6504,45.5646,45.6409,19869.0
2017-06-15 13:00:00,47.84,47.9,47.84,47.88,16082.0,45.6409,45.6981,45.6409,45.6791,16082.0
2017-06-15 13:30:00,47.89,47.96,47.88,47.93,27009.0,45.6886,45.7554,45.6791,45.7268,27009.0
2017-06-15 14:00:00,47.92,47.96,47.9,47.94,22352.0,45.7172,45.7554,45.6981,45.7363,22352.0
2017-06-15 14:30:00,47.95,48.09,47.94,48.09,101247.0,45.7459,45.8794,45.7363,45.8794,101247.0
2017-06-15 15:00:00,48.08,48.19,48.06,48.07,137344.0,45.8699,45.9748,45.8508,45.8603,137344.0
2017-06-15 15:30:00,48.08,48.1,47.99,48.06,213110.0,45.8699,45.889,45.784,45.8508,213110.0
2017-06-16 09:30:00,48.39,48.39,47.93,47.96,253699.0,46.1656,46.1656,45.7268,45.7554,253699.0
2017-06-16 10:00:00,47.94,48.09,47.89,48.08,71456.0,45.7363,45.8794,45.6886,45.8699,71456.0
2017-06-16 10:30:00,48.09,48.35,48.08,48.29,77763.0,45.8794,46.1275,45.8699,46.0702,77763.0
2017-06-16 11:00:00,48.3,48.32,48.17,48.23,54133.0,46.0798,46.0988,45.9557,46.013,54133.0
2017-06-16 11:30:00,48.23,48.25,48.15,48.22,73634.0,46.013,46.0321,45.9367,46.0034,73634.0
2017-06-16 12:00:00,48.23,48.25,48.13,48.15,40491.0,46.013,46.0321,45.9176,45.9367,40491.0
2017-06-16 12:30:00,48.15,48.17,48.09,48.13,40057.0,45.9367,45.9557,45.8794,45.9176,40057.0
2017-06-16 13:00:00,48.12,48.14,48.1,48.14,36273.0,45.908,45.9271,45.889,45.9271,36273.0
2017-06-16 13:30:00,48.14,48.17,48.11,48.17,33096.0,45.9271,45.9557,45.8985,45.9557,33096.0
2017-06-16 14:00:00,48.17,48.17,48.11,48.11,31511.0,45.9557,45.9557,45.8985,45.8985,31511.0
2017-06-16 14:30:00,48.11,48.14,48.08,48.09,55296.0,45.8985,45.9271,45.8699,45.8794,55296.0
2017-06-16 15:00:00,48.09,48.11,48.03,48.06,85588.0,45.8794,45.8985,45.8222,45.8508,85588.0
2017-06-16 15:30:00,48.06,48.19,48.05,48.15,206050.0,45.8508,45.9748,45.8413,45.9367,206050.0
2017-06-19 09:30:00,48.19,48.32,48.01,48.05,44622.0,45.9748,46.0988,45.8031,45.8413,44622.0
2017-06-19 10:00:00,48.06,48.06,47.98,48.01,51911.0,45.8508,45.8508,45.7745,45.8031,51911.0
2017-06-19 10:30:00,48.01,48.11,47.99,47.99,35344.0,45.8031,45.8985,45.784,45.784,35344.0
2017-06-19 11:00:00,47.98,47.98,47.87,47.92,33713.0,45.7745,45.7745,45.6695,45.7172,33713.0
2017-06-19 11:30:00,47.93,48.0,47.93,47.99,25890.0,45.7268,45.7936,45.7268,45.784,25890.0
2017-06-19 12:00:00,47.99,48.02,47.99,48.0,22279.0,45.784,45.8126,45.784,45.7936,22279.0
2017-06-19 12:30:00,47.99,48.02,47.94,48.0,22118.0,45.784,45.8126,45.7363,45.7936,22118.0
2017-06-19 13:00:00,48.01,48.05,48.01,48.04,15051.0,45.8031,45.8413,45.8031,45.8317,15051.0
2017-06-19 13:30:00,48.05,48.1,48.04,48.05,32107.0,45.8413,45.889,45.8317,45.8413,32107.0
2017-06-19 14:00:00,48.04,48.04,47.91,47.96,26197.0,45.8317,45.8317,45.7077,45.7554,26197.0
2017-06-19 14:30:00,47.95,47.98,47.89,47.91,36041.0,45.7459,45.7745,45.6886,45.7077,36041.0
2017-06-19 15:00:00,47.91,47.98,47.91,47.98,36748.0,45.7077,45.7745,45.7077,45.7745,36748.0
2017-06-19 15:30:00,47.98,48.01,47.93,47.99,166870.0,45.7745,45.8031,45.7268,45.784,166870.0
2017-06-20 09:30:00,47.86,47.86,47.54,47.54,34891.0,45.66,45.66,45.3547,45.3547,34891.0
2017-06-20 10:00:00,47.53,47.57,47.41,47.41,33725.0,45.3452,45.3833,45.2307,45.2307,33725.0
2017-06-20 10:30:00,47.41,47.47,47.34,47.39,53245.0,45.2307,45.2879,45.1639,45.2116,53245.0
2017-06-20 11:00:00,47.4,47.51,47.39,47.49,37035.0,45.2211,45.3261,45.2116,45.307,37035.0
2017-06-20 11:30:00,47.5,47.56,47.5,47.52,32929.0,45.3165,45.3738,45.3165,45.3356,32929.0
2017-06-20 12:00:00,47.53,47.56,47.47,47.5,22326.0,45.3452,45.3738,45.2879,45.3165,22326.0
2017-06-20 12:30:00,47.5,47.62,47.5,47.62,32904.0,45.3165,45.431,45.3165,45.431,32904.0
2017-06-20 13:00:00,47.62,47.63,47.57,47.59,24967.0,45.431,45.4406,45.3833,45.4024,24967.0
2017-06-20 13:30:00,47.6,47.63,47.54,47.56,24377.0,45.4119,45.4406,45.3547,45.3738,24377.0
2017-06-20 14:00:00,47.56,47.57,47.44,47.46,34692.0,45.3738,45.3833,45.2593,45.2784,34692.0
2017-06-20 14:30:00,47.45,47.5,47.42,47.43,44364.0,45.2688,45.3165,45.2402,45.2498,44364.0
2017-06-20 15:00:00,47.43,47.59,47.43,47.58,72613.0,45.2498,45.4024,45.2498,45.3929,72613.0
2017-06-20 15:30:00,47.58,47.59,47.47,47.52,153976.0,45.3929,45.4024,45.2879,45.3356,153976.0
2017-06-21 09:30:00,47.63,47.63,47.23,47.31,40837.0,45.4406,45.4406,45.0589,45.1353,40837.0
2017-06-21 10:00:00,47.3,47.3,47.1,47.13,40736.0,45.1257,45.1257,44.9349,44.9635,40736.0
2017-06-21 10:30:00,47.14,47.2,47.1,47.1,52641.0,44.9731,45.0303,44.9349,44.9349,52641.0
2017-06-21 11:00:00,47.1,47.1,46.91,46.93,39439.0,44.9349,44.9349,44.7537,44.7727,39439.0
2017-06-21 11:30:00,46.93,46.99,46.9,46.92,41360.0,44.7727,44.83,44.7441,44.7632,41360.0
2017-06-21 12:00:00,46.92,46.95,46.85,46.93,33461.0,44.7632,44.7918,44.6964,44.7727,33461.0
2017-06-21 12:30:00,46.92,46.95,46.84,46.84,35014.0,44.7632,44.7918,44.6869,44.6869,35014.0
2017-06-21 13:00:00,46.85,46.91,46.85,46.89,22462.0,44.6964,44.7537,44.6964,44.7346,22462.0
2017-06-21 13:30:00,46.88,46.89,46.7,46.73,27830.0,44.725,44.7346,44.5533,44.5819,27830.0
2017-06-21 14:00:00,46.73,46.79,46.71,46.75,24202.0,44.5819,44.6392,44.5629,44.601,24202.0
2017-06-21 14:30:00,46.75,46.82,46.73,46.8,31288.0,44.601,44.6678,44.5819,44.6487,31288.0
2017-06-21 15:00:00,46.8,46.88,46.78,46.87,60079.0,44.6487,44.725,44.6296,44.7155,60079.0
2017-06-21 15:30:00,46.87,46.89,46.82,46.86,229728.0,44.7155,44.7346,44.6678,44.706,229728.0
2017-06-22 09:30:00,46.69,46.8,46.6,46.73,54935.0,44.5438,44.6487,44.4579,44.5819,54935.0
2017-06-22 10:00:00,46.73,46.75,46.58,46.59,31752.0,44.5819,44.601,44.4388,44.4484,31752.0
2017-06-22 10:30:00,46.58,46.65,46.51,46.64,23443.0,44.4388,44.5056,44.372,44.4961,23443.0
2017-06-22 11:00:00,46.65,46.71,46.63,46.66,16601.0,44.5056,44.5629,44.4865,44.5151,16601.0
2017-06-22 11:30:00,46.66,46.66,46.55,46.55,42251.0,44.5151,44.5151,44.4102,44.4102,42251.0
2017-06-22 12:00:00,46.56,46.57,46.51,46.51,12215.0,44.4197,44.4293,44.372,44.372,12215.0
2017-06-22 12:30:00,46.51,46.52,46.44,46.52,31903.0,44.372,44.3816,44.3053,44.3816,31903.0
2017-06-22 13:00:00,46.52,46.56,46.49,46.55,40151.0,44.3816,44.4197,44.353,44.4102,40151.0
2017-06-22 13:30:00,46.55,46.56,46.51,46.55,23025.0,44.4102,44.4197,44.372,44.4102,23025.0
2017-06-22 14:00:00,46.56,46.58,46.51,46.54,19896.0,44.4197,44.4388,44.372,44.4007,19896.0
2017-06-22 14:30:00,46.54,46.55,46.5,46.54,26953.0,44.4007,44.4102,44.3625,44.4007,26953.0
2017-06-22 15:00:00,46.54,46.55,46.45,46.47,29922.0,44.4007,44.4102,44.3148,44.3339,29922.0
2017-06-22 15:30:00,46.48,46.48,46.38,46.42,186057.0,44.3434,44.3434,44.248,44.2862,186057.0
2017-06-23 09:30:00,46.41,46.54,46.33,46.49,41659.0,44.2766,44.4007,44.2003,44.353,41659.0
2017-06-23 10:00:00,46.49,46.6,46.49,46.59,38991.0,44.353,44.4579,44.353,44.4484,38991.0
2017-06-23 10:30:00,46.6,46.72,46.59,46.62,31224.0,44.4579,44.5724,44.4484,44.477,31224.0
2017-06-23 11:00:00,46.61,46.61,46.53,46.55,22746.0,44.4674,44.4674,44.3911,44.4102,22746.0
2017-06-23 11:30:00,46.55,46.56,46.44,46.44,19693.0,44.4102,44.4197,44.3053,44.3053,19693.0
2017-06-23 12:00:00,46.44,46.46,46.32,46.34,29359.0,44.3053,44.3243,44.1908,44.2099,29359.0
2017-06-23 12:30:00,46.34,46.37,46.26,46.27,15850.0,44.2099,44.2385,44.1335,44.1431,15850.0
2017-06-23 13:00:00,46.27,46.27,46.18,46.2,17541.0,44.1431,44.1431,44.0572,44.0763,17541.0
2017-06-23 13:30:00,46.2,46.3,46.2,46.28,21699.0,44.0763,44.1717,44.0763,44.1526,21699.0
2017-06-23 14:00:00,46.27,46.32,46.27,46.3,24861.0,44.1431,44.1908,44.1431,44.1717,24861.0
2017-06-23 14:30:00,46.3,46.32,46.24,46.25,18831.0,44.1717,44.1908,44.1145,44.124,18831.0
2017-06-23 15:00:00,46.25,46.3,46.22,46.24,37231.0,44.124,44.1717,44.0954,44.1145,37231.0
2017-06-23 15:30:00,46.24,46.31,46.17,46.28,158175.0,44.1145,44.1812,44.0477,44.1526,158175.0
2017-06-26 09:30:00,46.42,46.57,46.32,46.57,44945.0,44.2862,44.4293,44.1908,44.4293,44945.0
2017-06-26 10:00:00,46.57,46.62,46.37,46.42,31776.0,44.4293,44.477,44.2385,44.2862,31776.0
2017-06-26 10:30:00,46.42,46.43,46.35,46.38,58908.0,44.2862,44.2957,44.2194,44.248,58908.0
2017-06-26 11:00:00,46.36,46.54,46.25,46.5,52456.0,44.2289,44.4007,44.124,44.3625,52456.0
2017-06-26 11:30:00,46.51,46.69,46.47,46.64,48236.0,44.372,44.5438,44.3339,44.4961,48236.0
2017-06-26 12:00:00,46.64,46.64,46.49,46.5,26126.0,44.4961,44.4961,44.353,44.3625,26126.0
2017-06-26 12:30:00,46.5,46.5,46.43,46.48,26913.0,44.3625,44.3625,44.2957,44.3434,26913.0
2017-06-26 13:00:00,46.48,46.56,46.46,46.48,19702.0,44.3434,44.4197,44.3243,44.3434,19702.0
2017-06-26 13:30:00,46.48,46.52,46.42,46.49,26690.0,44.3434,44.3816,44.2862,44.353,26690.0
2017-06-26 14:00:00,46.49,46.62,46.49,46.58,30092.0,44.353,44.477,44.353,44.4388,30092.0
2017-06-26 14:30:00,46.58,46.69,46.55,46.68,48872.0,44.4388,44.5438,44.4102,44.5342,48872.0
2017-06-26 15:00:00,46.67,46.73,46.63,46.65,48673.0,44.5247,44.5819,44.4865,44.5056,48673.0
2017-06-26 15:30:00,46.66,46.67,46.56,46.6,142523.0,44.5151,44.5247,44.4197,44.4579,142523.0
2017-06-27 09:30:00,46.71,46.87,46.59,46.65,61915.0,44.5629,44.7155,44.4484,44.5056,61915.0
2017-06-27 10:00:00,46.64,46.68,46.57,46.64,60581.0,44.4961,44.5342,44.4293,44.4961,60581.0
2017-06-27 10:30:00,46.64,46.79,46.63,46.69,60460.0,44.4961,44.6392,44.4865,44.5438,60460.0
2017-06-27 11:00:00,46.7,46.76,46.66,46.73,30974.0,44.5533,44.6106,44.5151,44.5819,30974.0
2017-06-27 11:30:00,46.74,46.84,46.74,46.8,22769.0,44.5915,44.6869,44.5915,44.6487,22769.0
2017-06-27 12:00:00,46.79,46.79,46.74,46.74,39145.0,44.6392,44.6392,44.5915,44.5915,39145.0
2017-06-27 12:30:00,46.75,46.75,46.66,46.69,23166.0,44.601,44.601,44.5151,44.5438,23166.0
2017-06-27 13:00:00,46.7,46.74,46.68,46.72,45631.0,44.5533,44.5915,44.5342,44.5724,45631.0
2017-06-27 13:30:00,46.71,46.72,46.59,46.65,54996.0,44.5629,44.5724,44.4484,44.5056,54996.0
2017-06-27 14:00:00,46.66,46.7,46.6,46.69,38669.0,44.5151,44.5533,44.4579,44.5438,38669.0
2017-06-27 14:30:00,46.69,46.69,46.62,46.63,36941.0,44.5438,44.5438,44.477,44.4865,36941.0
2017-06-27 15:00:00,46.63,46.7,46.6,46.67,77148.0,44.4865,44.5533,44.4579,44.5247,77148.0
2017-06-27 15:30:00,46.67,46.69,46.61,46.63,123370.0,44.5247,44.5438,44.4674,44.4865,123370.0
2017-06-28 09:30:00,46.92,47.19,46.92,47.19,47000.0,44.7632,45.0208,44.7632,45.0208,47000.0
2017-06-28 10:00:00,47.19,47.19,46.99,46.99,50852.0,45.0208,45.0208,44.83,44.83,50852.0
2017-06-28 10:30:00,47.01,47.07,46.97,47.02,36015.0,44.8491,44.9063,44.8109,44.8586,36015.0
2017-06-28 11:00:00,47.03,47.15,47.02,47.13,38261.0,44.8681,44.9826,44.8586,44.9635,38261.0
2017-06-28 11:30:00,47.13,47.14,47.05,47.06,35734.0,44.9635,44.9731,44.8872,44.8968,35734.0
2017-06-28 12:00:00,47.05,47.11,47.05,47.06,32842.0,44.8872,44.9445,44.8872,44.8968,32842.0
2017-06-28 12:30:00,47.07,47.19,47.05,47.17,83718.0,44.9063,45.0208,44.8872,45.0017,83718.0
2017-06-28 13:00:00,47.17,47.23,47.15,47.22,32671.0,45.0017,45.0589,44.9826,45.0494,32671.0
2017-06-28 13:30:00,47.21,47.23,47.18,47.19,26339.0,45.0399,45.0589,45.0112,45.0208,26339.0
2017-06-28 14:00:00,47.19,47.22,47.1,47.11,69049.0,45.0208,45.0494,44.9349,44.9445,69049.0
2017-06-28 14:30:00,47.1,47.14,47.07,47.07,44500.0,44.9349,44.9731,44.9063,44.9063,44500.0
2017-06-28 15:00:00,47.07,47.13,47.03,47.05,63762.0,44.9063,44.9635,44.8681,44.8872,63762.0
2017-06-28 15:30:00,47.06,47.08,46.96,46.98,161067.0,44.8968,44.9158,44.8014,44.8204,161067.0
2017-06-29 09:30:00,47.48,47.49,47.23,47.36,69179.0,45.2975,45.307,45.0589,45.183,69179.0
2017-06-29 10:00:00,47.36,47.37,47.23,47.36,51172.0,45.183,45.1925,45.0589,45.183,51172.0
2017-06-29 10:30:00,47.34,47.45,47.32,47.38,62932.0,45.1639,45.2688,45.1448,45.2021,62932.0
2017-06-29 11:00:00,47.38,47.38,47.21,47.22,49584.0,45.2021,45.2021,45.0399,45.0494,49584.0
2017-06-29 11:30:00,47.22,47.22,47.07,47.08,69001.0,45.0494,45.0494,44.9063,44.9158,69001.0
2017-06-29 12:00:00,47.09,47.12,46.96,46.96,48016.0,44.9254,44.954,44.8014,44.8014,48016.0
2017-06-29 12:30:00,46.96,47.0,46.9,46.9,28429.0,44.8014,44.8395,44.7441,44.7441,28429.0
2017-06-29 13:00:00,46.93,46.98,46.73,46.75,36903.0,44.7727,44.8204,44.5819,44.601,36903.0
2017-06-29 13:30:00,46.76,46.96,46.76,46.95,36755.0,44.6106,44.8014,44.6106,44.7918,36755.0
2017-06-29 14:00:00,46.93,47.01,46.9,47.0,32417.0,44.7727,44.8491,44.7441,44.8395,32417.0
2017-06-29 14:30:00,47.0,47.06,46.97,47.03,35378.0,44.8395,44.8968,44.8109,44.8681,35378.0
2017-06-29 15:00:00,47.04,47.05,46.9,46.93,55880.0,44.8777,44.8872,44.7441,44.7727,55880.0
2017-06-29 15:30:00,46.93,47.0,46.83,46.83,205938.0,44.7727,44.8395,44.6773,44.6773,205938.0
2017-06-30 09:30:00,47.04,47.12,46.86,46.86,45298.0,44.8777,44.954,44.706,44.706,45298.0
2017-06-30 10:00:00,46.87,46.88,46.58,46.58,113187.0,44.7155,44.725,44.4388,44.4388,113187.0
2017-06-30 10:30:00,46.58,46.64,46.53,46.56,47682.0,44.4388,44.4961,44.3911,44.4197,47682.0
2017-06-30 11:00:00,46.56,46.65,46.48,46.48,47888.0,44.4197,44.5056,44.3434,44.3434,47888.0
2017-06-30 11:30:00,46.47,46.65,46.47,46.64,36378.0,44.3339,44.5056,44.3339,44.4961,36378.0
2017-06-30 12:00:00,46.64,46.7,46.64,46.64,36677.0,44.4961,44.5533,44.4961,44.4961,36677.0
2017-06-30 12:30:00,46.65,46.7,46.6,46.61,23629.0,44.5056,44.5533,44.4579,44.4674,23629.0
2017-06-30 13:00:00,46.63,46.75,46.62,46.75,29011.0,44.4865,44.601,44.477,44.601,29011.0
2017-06-30 13:30:00,46.76,46.76,46.69,46.69,36687.0,44.6106,44.6106,44.5438,44.5438,36687.0
2017-06-30 14:00:00,46.69,46.74,46.67,46.72,29023.0,44.5438,44.5915,44.5247,44.5724,29023.0
2017-06-30 14:30:00,46.71,46.84,46.71,46.84,34278.0,44.5629,44.6869,44.5629,44.6869,34278.0
2017-06-30 15:00:00,46.84,46.91,46.81,46.9,49531.0,44.6869,44.7537,44.6583,44.7441,49531.0
2017-06-30 15:30:00,46.9,47.0,46.81,46.81,168833.0,44.7441,44.8395,44.6583,44.6583,168833.0
2017-07-03 09:30:00,47.12,47.45,47.12,47.43,77378.0,44.954,45.2688,44.954,45.2498,77378.0
2017-07-03 10:00:00,47.43,47.71,47.43,47.57,96206.0,45.2498,45.5169,45.2498,45.3833,96206.0
2017-07-03 10:30:00,47.58,47.86,47.57,47.8,88481.0,45.3929,45.66,45.3833,45.6027,88481.0
2017-07-03 11:00:00,47.79,48.01,47.78,47.95,83853.0,45.5932,45.8031,45.5837,45.7459,83853.0
2017-07-03 11:30:00,47.95,47.98,47.86,47.86,57767.0,45.7459,45.7745,45.66,45.66,57767.0
2017-07-03 12:00:00,47.86,47.87,47.63,47.64,55893.0,45.66,45.6695,45.4406,45.4501,55893.0
2017-07-03 12:30:00,47.64,47.67,47.4,47.4,167150.0,45.4501,45.4787,45.2211,45.2211,167150.0
2017-07-05 09:30:00,47.42,47.49,47.11,47.27,83739.0,45.2402,45.307,44.9445,45.0971,83739.0
2017-07-05 10:00:00,47.25,47.27,47.12,47.24,84806.0,45.078,45.0971,44.954,45.0685,84806.0
2017-07-05 10:30:00,47.25,47.27,47.11,47.26,49546.0,45.078,45.0971,44.9445,45.0876,49546.0
2017-07-05 11:00:00,47.27,47.32,47.16,47.17,50934.0,45.0971,45.1448,44.9922,45.0017,50934.0
2017-07-05 11:30:00,47.16,47.22,47.11,47.11,36046.0,44.9922,45.0494,44.9445,44.9445,36046.0
2017-07-05 12:00:00,47.1,47.1,47.02,47.08,22232.0,44.9349,44.9349,44.8586,44.9158,22232.0
2017-07-05 12:30:00,47.08,47.15,47.08,47.09,21759.0,44.9158,44.9826,44.9158,44.9254,21759.0
2017-07-05 13:00:00,47.08,47.09,47.0,47.0,24384.0,44.9158,44.9254,44.8395,44.8395,24384.0
2017-07-05 13:30:00,47.01,47.02,46.96,46.98,26974.0,44.8491,44.8586,44.8014,44.8204,26974.0
2017-07-05 14:00:00,46.99,47.08,46.99,47.02,32620.0,44.83,44.9158,44.83,44.8586,32620.0
2017-07-05 14:30:00,47.02,47.06,46.93,46.95,55981.0,44.8586,44.8968,44.7727,44.7918,55981.0
2017-07-05 15:00:00,46.96,47.02,46.91,46.98,47208.0,44.8014,44.8586,44.7537,44.8204,47208.0
2017-07-05 15:30:00,46.98,47.04,46.97,46.99,181542.0,44.8204,44.8777,44.8109,44.83,181542.0
2017-07-06 09:30:00,47.01,47.08,46.87,46.87,35721.0,44.8491,44.9158,44.7155,44.7155,35721.0
2017-07-06 10:00:00,46.86,47.13,46.82,47.07,45923.0,44.706,44.9635,44.6678,44.9063,45923.0
2017-07-06 10:30:00,47.07,47.07,46.94,46.96,66841.0,44.9063,44.9063,44.7823,44.8014,66841.0
2017-07-06 11:00:00,46.97,47.2,46.97,47.1,51017.0,44.8109,45.0303,44.8109,44.9349,51017.0
2017-07-06 11:30:00,47.11,47.15,47.06,47.12,30824.0,44.9445,44.9826,44.8968,44.954,30824.0
2017-07-06 12:00:00,47.13,47.18,47.08,47.08,27904.0,44.9635,45.0112,44.9158,44.9158,27904.0
2017-07-06 12:30:00,47.09,47.1,47.06,47.07,22322.0,44.9254,44.9349,44.8968,44.9063,22322.0
2017-07-06 13:00:00,47.07,47.15,47.05,47.11,32457.0,44.9063,44.9826,44.8872,44.9445,32457.0
2017-07-06 13:30:00,47.11,47.11,46.9,46.94,36376.0,44.9445,44.9445,44.7441,44.7823,36376.0
2017-07-06 14:00:00,46.93,46.95,46.8,46.87,38544.0,44.7727,44.7918,44.6487,44.7155,38544.0
2017-07-06 14:30:00,46.86,46.93,46.83,46.93,34890.0,44.706,44.7727,44.6773,44.7727,34890.0
2017-07-06 15:00:00,46.93,46.95,46.78,46.78,49946.0,44.7727,44.7918,44.6296,44.6296,49946.0
2017-07-06 15:30:00,46.78,46.82,46.72,46.77,143239.0,44.6296,44.6678,44.5724,44.6201,143239.0
2017-07-07 09:30:00,46.97,47.04,46.76,46.89,58343.0,44.8109,44.8777,44.6106,44.7346,58343.0
2017-07-07 10:00:00,46.89,46.97,46.86,46.97,34697.0,44.7346,44.8109,44.706,44.8109,34697.0
2017-07-07 10:30:00,46.98,47.06,46.95,47.05,32617.0,44.8204,44.8968,44.7918,44.8872,32617.0
2017-07-07 11:00:00,47.05,47.14,47.03,47.14,38371.0,44.8872,44.9731,44.8681,44.9731,38371.0
2017-07-07 11:30:00,47.14,47.26,47.14,47.24,35175.0,44.9731,45.0876,44.9731,45.0685,35175.0
2017-07-07 12:00:00,47.25,47.31,47.25,47.28,31209.0,45.078,45.1353,45.078,45.1066,31209.0
2017-07-07 12:30:00,47.28,47.31,47.23,47.27,30504.0,45.1066,45.1353,45.0589,45.0971,30504.0
2017-07-07 13:00:00,47.26,47.27,47.19,47.19,26700.0,45.0876,45.0971,45.0208,45.0208,26700.0
2017-07-07 13:30:00,47.19,47.25,47.18,47.25,27933.0,45.0208,45.078,45.0112,45.078,27933.0
2017-07-07 14:00:00,47.25,47.27,47.19,47.2,23758.0,45.078,45.0971,45.0208,45.0303,23758.0
2017-07-07 14:30:00,47.19,47.25,47.18,47.2,32746.0,45.0208,45.078,45.0112,45.0303,32746.0
2017-07-07 15:00:00,47.2,47.21,47.14,47.16,30928.0,45.0303,45.0399,44.9731,44.9922,30928.0
2017-07-07 15:30:00,47.15,47.23,47.15,47.2,115522.0,44.9826,45.0589,44.9826,45.0303,115522.0
2017-07-10 09:30:00,47.02,47.16,46.94,47.15,33442.0,44.8586,44.9922,44.7823,44.9826,33442.0
2017-07-10 10:00:00,47.16,47.19,47.09,47.14,28260.0,44.9922,45.0208,44.9254,44.9731,28260.0
2017-07-10 10:30:00,47.14,47.2,47.06,47.2,26095.0,44.9731,45.0303,44.8968,45.0303,26095.0
2017-07-10 11:00:00,47.2,47.27,47.2,47.22,23356.0,45.0303,45.0971,45.0303,45.0494,23356.0
2017-07-10 11:30:00,47.21,47.25,47.18,47.24,16729.0,45.0399,45.078,45.0112,45.0685,16729.0
2017-07-10 12:00:00,47.24,47.35,47.24,47.33,22896.0,45.0685,45.1734,45.0685,45.1544,22896.0
2017-07-10 12:30:00,47.33,47.37,47.31,47.35,24755.0,45.1544,45.1925,45.1353,45.1734,24755.0
2017-07-10 13:00:00,47.35,47.36,47.24,47.28,25949.0,45.1734,45.183,45.0685,45.1066,25949.0
2017-07-10 13:30:00,47.28,47.37,47.27,47.35,44400.0,45.1066,45.1925,45.0971,45.1734,44400.0
2017-07-10 14:00:00,47.35,47.37,47.3,47.31,28728.0,45.1734,45.1925,45.1257,45.1353,28728.0
2017-07-10 14:30:00,47.3,47.32,47.24,47.27,16011.0,45.1257,45.1448,45.0685,45.0971,16011.0
2017-07-10 15:00:00,47.26,47.28,47.2,47.22,24679.0,45.0876,45.1066,45.0303,45.0494,24679.0
2017-07-10 15:30:00,47.22,47.26,47.15,47.16,82432.0,45.0494,45.0876,44.9826,44.9922,82432.0
2017-07-11 09:30:00,47.24,47.24,46.98,46.99,26312.0,45.0685,45.0685,44.8204,44.83,26312.0
2017-07-11 10:00:00,47.0,47.05,46.94,46.96,21399.0,44.8395,44.8872,44.7823,44.8014,21399.0
2017-07-11 10:30:00,46.96,47.04,46.92,47.03,26079.0,44.8014,44.8777,44.7632,44.8681,26079.0
2017-07-11 11:00:00,47.03,47.03,46.68,46.72,27969.0,44.8681,44.8681,44.5342,44.5724,27969.0
2017-07-11 11:30:00,46.71,46.91,46.71,46.85,16980.0,44.5629,44.7537,44.5629,44.6964,16980.0
2017-07-11 12:00:00,46.86,46.93,46.86,46.9,45685.0,44.706,44.7727,44.706,44.7441,45685.0
2017-07-11 12:30:00,46.91,46.95,46.84,46.92,26442.0,44.7537,44.7918,44.6869,44.7632,26442.0
2017-07-11 13:00:00,46.93,46.93,46.85,46.85,22805.0,44.7727,44.7727,44.6964,44.6964,22805.0
2017-07-11 13:30:00,46.86,46.93,46.83,46.91,20365.0,44.706,44.7727,44.6773,44.7537,20365.0
2017-07-11 14:00:00,46.92,46.92,46.84,46.89,16694.0,44.7632,44.7632,44.6869,44.7346,16694.0
2017-07-11 14:30:00,46.89,46.95,46.86,46.95,21650.0,44.7346,44.7918,44.706,44.7918,21650.0
2017-07-11 15:00:00,46.95,46.97,46.91,46.93,25656.0,44.7918,44.8109,44.7537,44.7727,25656.0
2017-07-11 15:30:00,46.93,47.01,46.89,46.9,89041.0,44.7727,44.8491,44.7346,44.7441,89041.0
2017-07-12 09:30:00,46.83,46.9,46.7,46.87,33656.0,44.6773,44.7441,44.5533,44.7155,33656.0
2017-07-12 10:00:00,46.89,46.98,46.84,46.94,23189.0,44.7346,44.8204,44.6869,44.7823,23189.0
2017-07-12 10:30:00,46.94,47.0,46.8,46.8,26039.0,44.7823,44.8395,44.6487,44.6487,26039.0
2017-07-12 11:00:00,46.79,46.86,46.76,46.85,25445.0,44.6392,44.706,44.6106,44.6964,25445.0
2017-07-12 11:30:00,46.85,46.87,46.76,46.81,20162.0,44.6964,44.7155,44.6106,44.6583,20162.0
2017-07-12 12:00:00,46.81,46.9,46.78,46.83,32227.0,44.6583,44.7441,44.6296,44.6773,32227.0
2017-07-12 12:30:00,46.83,46.88,46.81,46.88,16019.0,44.6773,44.725,44.6583,44.725,16019.0
2017-07-12 13:00:00,46.9,46.92,46.88,46.9,17006.0,44.7441,44.7632,44.725,44.7441,17006.0
2017-07-12 13:30:00,46.91,46.91,46.86,46.91,27131.0,44.7537,44.7537,44.706,44.7537,27131.0
2017-07-12 14:00:00,46.91,46.92,46.85,46.87,29480.0,44.7537,44.7632,44.6964,44.7155,29480.0
2017-07-12 14:30:00,46.87,46.87,46.8,46.8,18653.0,44.7155,44.7155,44.6487,44.6487,18653.0
2017-07-12 15:00:00,46.81,46.85,46.79,46.81,22175.0,44.6583,44.6964,44.6392,44.6583,22175.0
2017-07-12 15:30:00,46.82,46.82,46.76,46.78,108003.0,44.6678,44.6678,44.6106,44.6296,108003.0
2017-07-13 09:30:00,46.69,46.77,46.67,46.72,17386.0,44.5438,44.6201,44.5247,44.5724,17386.0
2017-07-13 10:00:00,46.73,46.95,46.73,46.82,19396.0,44.5819,44.7918,44.5819,44.6678,19396.0
2017-07-13 10:30:00,46.81,46.84,46.78,46.79,14303.0,44.6583,44.6869,44.6296,44.6392,14303.0
2017-07-13 11:00:00,46.79,46.9,46.77,46.9,13029.0,44.6392,44.7441,44.6201,44.7441,13029.0
2017-07-13 11:30:00,46.88,46.93,46.86,46.9,17103.0,44.725,44.7727,44.706,44.7441,17103.0
2017-07-13 12:00:00,46.89,46.95,46.88,46.94,11797.0,44.7346,44.7918,44.725,44.7823,11797.0
2017-07-13 12:30:00,46.93,46.95,46.91,46.91,9364.0,44.7727,44.7918,44.7537,44.7537,9364.0
2017-07-13 13:00:00,46.91,46.96,46.9,46.91,13897.0,44.7537,44.8014,44.7441,44.7537,13897.0
2017-07-13 13:30:00,46.91,46.96,46.89,46.96,15598.0,44.7537,44.8014,44.7346,44.8014,15598.0
2017-07-13 14:00:00,46.96,46.97,46.91,46.94,15242.0,44.8014,44.8109,44.7537,44.7823,15242.0
2017-07-13 14:30:00,46.94,46.95,46.9,46.92,17882.0,44.7823,44.7918,44.7441,44.7632,17882.0
2017-07-13 15:00:00,46.92,46.94,46.89,46.91,15839.0,44.7632,44.7823,44.7346,44.7537,15839.0
2017-07-13 15:30:00,46.91,46.94,46.89,46.92,96833.0,44.7537,44.7823,44.7346,44.7632,96833.0
2017-07-14 09:30:00,46.8,47.25,46.61,46.87,48083.0,44.6487,45.078,44.4674,44.7155,48083.0
2017-07-14 10:00:00,46.88,46.97,46.85,46.95,18942.0,44.725,44.8109,44.6964,44.7918,18942.0
2017-07-14 10:30:00,46.95,46.98,46.89,46.91,14913.0,44.7918,44.8204,44.7346,44.7537,14913.0
2017-07-14 11:00:00,46.88,46.9,46.82,46.83,23164.0,44.725,44.7441,44.6678,44.6773,23164.0
2017-07-14 11:30:00,46.83,46.9,46.83,46.85,8976.0,44.6773,44.7441,44.6773,44.6964,8976.0
2017-07-14 12:00:00,46.85,46.86,46.81,46.81,17036.0,44.6964,44.706,44.6583,44.6583,17036.0
2017-07-14 12:30:00,46.82,46.96,46.82,46.95,22072.0,44.6678,44.8014,44.6678,44.7918,22072.0
2017-07-14 13:00:00,46.94,47.03,46.94,47.0,17142.0,44.7823,44.8681,44.7823,44.8395,17142.0
2017-07-14 13:30:00,46.99,46.99,46.91,46.97,16676.0,44.83,44.83,44.7537,44.8109,16676.0
2017-07-14 14:00:00,46.97,47.01,46.96,47.0,10994.0,44.8109,44.8491,44.8014,44.8395,10994.0
2017-07-14 14:30:00,47.0,47.04,46.99,47.01,13051.0,44.8395,44.8777,44.83,44.8491,13051.0
2017-07-14 15:00:00,47.02,47.13,47.01,47.12,18874.0,44.8586,44.9635,44.8491,44.954,18874.0
2017-07-14 15:30:00,47.12,47.13,46.93,46.96,54182.0,44.954,44.9635,44.7727,44.8014,54182.0
2017-07-17 09:30:00,46.8,46.82,46.64,46.8,43804.0,44.6487,44.6678,44.4961,44.6487,43804.0
2017-07-17 10:00:00,46.81,46.94,46.79,46.94,29630.0,44.6583,44.7823,44.6392,44.7823,29630.0
2017-07-17 10:30:00,46.93,47.09,46.93,47.09,17818.0,44.7727,44.9254,44.7727,44.9254,17818.0
2017-07-17 11:00:00,47.08,47.12,47.06,47.08,16464.0,44.9158,44.954,44.8968,44.9158,16464.0
2017-07-17 11:30:00,47.07,47.1,47.05,47.08,15306.0,44.9063,44.9349,44.8872,44.9158,15306.0
2017-07-17 12:00:00,47.08,47.14,47.08,47.13,24903.0,44.9158,44.9731,44.9158,44.9635,24903.0
2017-07-17 12:30:00,47.13,47.14,47.12,47.14,8441.0,44.9635,44.9731,44.954,44.9731,8441.0
2017-07-17 13:00:00,47.14,47.17,47.13,47.16,8837.0,44.9731,45.0017,44.9635,44.9922,8837.0
2017-07-17 13:30:00,47.16,47.18,47.15,47.17,11129.0,44.9922,45.0112,44.9826,45.0017,11129.0
2017-07-17 14:00:00,47.17,47.22,47.16,47.22,17961.0,45.0017,45.0494,44.9922,45.0494,17961.0
2017-07-17 14:30:00,47.21,47.23,47.14,47.14,18553.0,45.0399,45.0589,44.9731,44.9731,18553.0
2017-07-17 15:00:00,47.14,47.17,47.11,47.11,23210.0,44.9731,45.0017,44.9445,44.9445,23210.0
2017-07-17 15:30:00,47.12,47.15,47.1,47.14,88805.0,44.954,44.9826,44.9349,44.9731,88805.0
2017-07-18 09:30:00,47.02,47.13,47.01,47.09,37519.0,44.8586,44.9635,44.8491,44.9254,37519.0
2017-07-18 10:00:00,47.1,47.17,47.06,47.09,33268.0,44.9349,45.0017,44.8968,44.9254,33268.0
2017-07-18 10:30:00,47.08,47.09,46.97,47.09,35146.0,44.9158,44.9254,44.8109,44.9254,35146.0
2017-07-18 11:00:00,47.09,47.24,47.09,47.24,51003.0,44.9254,45.0685,44.9254,45.0685,51003.0
2017-07-18 11:30:00,47.23,47.23,47.17,47.21,25618.0,45.0589,45.0589,45.0017,45.0399,25618.0
2017-07-18 12:00:00,47.21,47.24,47.15,47.2,30570.0,45.0399,45.0685,44.9826,45.0303,30570.0
2017-07-18 12:30:00,47.19,47.22,47.17,47.17,27813.0,45.0208,45.0494,45.0017,45.0017,27813.0
2017-07-18 13:00:00,47.17,47.21,47.15,47.19,22785.0,45.0017,45.0399,44.9826,45.0208,22785.0
2017-07-18 13:30:00,47.18,47.27,47.18,47.26,29270.0,45.0112,45.0971,45.0112,45.0876,29270.0
2017-07-18 14:00:00,47.26,47.29,47.19,47.21,28465.0,45.0876,45.1162,45.0208,45.0399,28465.0
2017-07-18 14:30:00,47.21,47.25,47.19,47.2,29712.0,45.0399,45.078,45.0208,45.0303,29712.0
2017-07-18 15:00:00,47.21,47.27,47.2,47.27,35833.0,45.0399,45.0971,45.0303,45.0971,35833.0
2017-07-18 15:30:00,47.25,47.27,47.21,47.25,145407.0,45.078,45.0971,45.0399,45.078,145407.0
2017-07-19 09:30:00,47.3,47.53,47.26,47.5,30076.0,45.1257,45.3452,45.0876,45.3165,30076.0
2017-07-19 10:00:00,47.51,47.64,47.49,47.61,42078.0,45.3261,45.4501,45.307,45.4215,42078.0
2017-07-19 10:30:00,47.63,47.65,47.58,47.62,21813.0,45.4406,45.4596,45.3929,45.431,21813.0
2017-07-19 11:00:00,47.62,47.74,47.6,47.66,83349.0,45.431,45.5455,45.4119,45.4692,83349.0
2017-07-19 11:30:00,47.67,47.73,47.65,47.73,68936.0,45.4787,45.536,45.4596,45.536,68936.0
2017-07-19 12:00:00,47.72,47.79,47.7,47.78,42452.0,45.5264,45.5932,45.5073,45.5837,42452.0
2017-07-19 12:30:00,47.77,47.77,47.68,47.73,43134.0,45.5741,45.5741,45.4883,45.536,43134.0
2017-07-19 13:00:00,47.73,47.8,47.73,47.78,17669.0,45.536,45.6027,45.536,45.5837,17669.0
2017-07-19 13:30:00,47.77,47.82,47.73,47.82,31372.0,45.5741,45.6218,45.536,45.6218,31372.0
2017-07-19 14:00:00,47.82,47.9,47.81,47.89,36190.0,45.6218,45.6981,45.6123,45.6886,36190.0
2017-07-19 14:30:00,47.89,47.95,47.89,47.9,33808.0,45.6886,45.7459,45.6886,45.6981,33808.0
2017-07-19 15:00:00,47.91,47.97,47.89,47.94,33405.0,45.7077,45.7649,45.6886,45.7363,33405.0
2017-07-19 15:30:00,47.94,47.96,47.87,47.9,169064.0,45.7363,45.7554,45.6695,45.6981,169064.0
2017-07-20 09:30:00,47.91,48.06,47.78,48.0,44924.0,45.7077,45.8508,45.5837,45.7936,44924.0
2017-07-20 10:00:00,47.99,48.05,47.9,47.93,31284.0,45.784,45.8413,45.6981,45.7268,31284.0
2017-07-20 10:30:00,47.93,48.15,47.86,48.13,285875.0,45.7268,45.9367,45.66,45.9176,285875.0
2017-07-20 11:00:00,48.11,48.12,47.77,47.81,62823.0,45.8985,45.908,45.5741,45.6123,62823.0
2017-07-20 11:30:00,47.83,47.83,47.69,47.74,57587.0,45.6314,45.6314,45.4978,45.5455,57587.0
2017-07-20 12:00:00,47.73,47.8,47.71,47.78,31745.0,45.536,45.6027,45.5169,45.5837,31745.0
2017-07-20 12:30:00,47.79,47.81,47.76,47.77,15825.0,45.5932,45.6123,45.5646,45.5741,15825.0
2017-07-20 13:00:00,47.77,47.83,47.75,47.8,28734.0,45.5741,45.6314,45.555,45.6027,28734.0
2017-07-20 13:30:00,47.8,47.83,47.79,47.81,16589.0,45.6027,45.6314,45.5932,45.6123,16589.0
2017-07-20 14:00:00,47.8,47.82,47.78,47.81,19237.0,45.6027,45.6218,45.5837,45.6123,19237.0
2017-07-20 14:30:00,47.81,47.83,47.75,47.76,24313.0,45.6123,45.6314,45.555,45.5646,24313.0
2017-07-20 15:00:00,47.77,47.81,47.75,47.81,25798.0,45.5741,45.6123,45.555,45.6123,25798.0
2017-07-20 15:30:00,47.8,47.82,47.77,47.78,116573.0,45.6027,45.6218,45.5741,45.5837,116573.0
2017-07-21 09:30:00,47.63,47.79,47.57,47.7,89863.0,45.4406,45.5932,45.3833,45.5073,89863.0
2017-07-21 10:00:00,47.71,47.81,47.63,47.79,32281.0,45.5169,45.6123,45.4406,45.5932,32281.0
2017-07-21 10:30:00,47.78,47.85,47.75,47.83,19371.0,45.5837,45.6504,45.555,45.6314,19371.0
2017-07-21 11:00:00,47.83,47.98,47.82,47.9,33414.0,45.6314,45.7745,45.6218,45.6981,33414.0
2017-07-21 11:30:00,47.89,47.97,47.88,47.95,17227.0,45.6886,45.7649,45.6791,45.7459,17227.0
2017-07-21 12:00:00,47.96,47.98,47.93,47.95,18654.0,45.7554,45.7745,45.7268,45.7459,18654.0
2017-07-21 12:30:00,47.94,47.95,47.87,47.89,14118.0,45.7363,45.7459,45.6695,45.6886,14118.0
2017-07-21 13:00:00,47.89,47.93,47.88,47.91,10344.0,45.6886,45.7268,45.6791,45.7077,10344.0
2017-07-21 13:30:00,47.91,47.95,47.89,47.9,14416.0,45.7077,45.7459,45.6886,45.6981,14416.0
2017-07-21 14:00:00,47.91,47.94,47.88,47.9,20638.0,45.7077,45.7363,45.6791,45.6981,20638.0
2017-07-21 14:30:00,47.91,47.92,47.88,47.91,13682.0,45.7077,45.7172,45.6791,45.7077,13682.0
2017-07-21 15:00:00,47.91,47.91,47.84,47.85,16139.0,45.7077,45.7077,45.6409,45.6504,16139.0
2017-07-21 15:30:00,47.86,47.91,47.85,47.88,88406.0,45.66,45.7077,45.6504,45.6791,88406.0
2017-07-24 09:30:00,47.92,48.05,47.92,48.04,21110.0,45.7172,45.8413,45.7172,45.8317,21110.0
2017-07-24 10:00:00,48.04,48.06,47.94,47.98,41705.0,45.8317,45.8508,45.7363,45.7745,41705.0
2017-07-24 10:30:00,47.97,48.02,47.92,47.92,12338.0,45.7649,45.8126,45.7172,45.7172,12338.0
2017-07-24 11:00:00,47.92,47.99,47.91,47.98,14571.0,45.7172,45.784,45.7077,45.7745,14571.0
2017-07-24 11:30:00,47.98,48.04,47.98,48.02,30383.0,45.7745,45.8317,45.7745,45.8126,30383.0
2017-07-24 12:00:00,48.02,48.03,47.98,48.01,11510.0,45.8126,45.8222,45.7745,45.8031,11510.0
2017-07-24 12:30:00,48.01,48.02,47.99,48.0,13481.0,45.8031,45.8126,45.784,45.7936,13481.0
2017-07-24 13:00:00,48.0,48.05,48.0,48.04,8514.0,45.7936,45.8413,45.7936,45.8317,8514.0
2017-07-24 13:30:00,48.03,48.05,47.98,48.0,35893.0,45.8222,45.8413,45.7745,45.7936,35893.0
2017-07-24 14:00:00,48.0,48.08,48.0,48.05,14451.0,45.7936,45.8699,45.7936,45.8413,14451.0
2017-07-24 14:30:00,48.06,48.08,48.02,48.02,34338.0,45.8508,45.8699,45.8126,45.8126,34338.0
2017-07-24 15:00:00,48.03,48.07,48.0,48.07,57712.0,45.8222,45.8603,45.7936,45.8603,57712.0
2017-07-24 15:30:00,48.08,48.08,48.01,48.05,93326.0,45.8699,45.8699,45.8031,45.8413,93326.0
2017-07-25 09:30:00,48.45,48.59,48.41,48.47,47842.0,46.2229,46.3564,46.1847,46.2419,47842.0
2017-07-25 10:00:00,48.47,48.48,48.32,48.42,43372.0,46.2419,46.2515,46.0988,46.1942,43372.0
2017-07-25 10:30:00,48.42,48.48,48.38,48.46,39167.0,46.1942,46.2515,46.1561,46.2324,39167.0
2017-07-25 11:00:00,48.47,48.55,48.44,48.52,21350.0,46.2419,46.3183,46.2133,46.2896,21350.0
2017-07-25 11:30:00,48.53,48.57,48.52,48.53,20319.0,46.2992,46.3374,46.2896,46.2992,20319.0
2017-07-25 12:00:00,48.53,48.57,48.47,48.47,30804.0,46.2992,46.3374,46.2419,46.2419,30804.0
2017-07-25 12:30:00,48.48,48.5,48.39,48.39,17124.0,46.2515,46.2706,46.1656,46.1656,17124.0
2017-07-25 13:00:00,48.38,48.41,48.36,48.4,13420.0,46.1561,46.1847,46.137,46.1752,13420.0
2017-07-25 13:30:00,48.39,48.4,48.34,48.36,16467.0,46.1656,46.1752,46.1179,46.137,16467.0
2017-07-25 14:00:00,48.36,48.41,48.35,48.38,23372.0,46.137,46.1847,46.1275,46.1561,23372.0
2017-07-25 14:30:00,48.38,48.41,48.35,48.39,19194.0,46.1561,46.1847,46.1275,46.1656,19194.0
2017-07-25 15:00:00,48.41,48.44,48.39,48.41,27678.0,46.1847,46.2133,46.1656,46.1847,27678.0
2017-07-25 15:30:00,48.42,48.49,48.41,48.47,95660.0,46.1942,46.261,46.1847,46.2419,95660.0
2017-07-26 09:30:00,48.53,48.53,48.34,48.4,98366.0,46.2992,46.2992,46.1179,46.1752,98366.0
2017-07-26 10:00:00,48.41,48.53,48.4,48.45,21434.0,46.1847,46.2992,46.1752,46.2229,21434.0
2017-07-26 10:30:00,48.47,48.47,48.38,48.39,19067.0,46.2419,46.2419,46.1561,46.1656,19067.0
2017-07-26 11:00:00,48.39,48.44,48.38,48.42,10234.0,46.1656,46.2133,46.1561,46.1942,10234.0
2017-07-26 11:30:00,48.42,48.45,48.4,48.43,15430.0,46.1942,46.2229,46.1752,46.2038,15430.0
2017-07-26 12:00:00,48.42,48.43,48.4,48.4,10097.0,46.1942,46.2038,46.1752,46.1752,10097.0
2017-07-26 12:30:00,48.4,48.43,48.38,48.39,11941.0,46.1752,46.2038,46.1561,46.1656,11941.0
2017-07-26 13:00:00,48.39,48.4,48.3,48.31,7772.0,46.1656,46.1752,46.0798,46.0893,7772.0
2017-07-26 13:30:00,48.31,48.32,48.28,48.3,13023.0,46.0893,46.0988,46.0607,46.0798,13023.0
2017-07-26 14:00:00,48.29,48.37,48.29,48.32,17927.0,46.0702,46.1465,46.0702,46.0988,17927.0
2017-07-26 14:30:00,48.32,48.33,48.22,48.23,14086.0,46.0988,46.1084,46.0034,46.013,14086.0
2017-07-26 15:00:00,48.22,48.25,48.13,48.13,28535.0,46.0034,46.0321,45.9176,45.9176,28535.0
2017-07-26 15:30:00,48.14,48.18,48.02,48.12,83127.0,45.9271,45.9653,45.8126,45.908,83127.0
2017-07-27 09:30:00,48.09,48.09,47.94,48.04,22483.0,45.8794,45.8794,45.7363,45.8317,22483.0
2017-07-27 10:00:00,48.04,48.16,47.99,48.15,24969.0,45.8317,45.9462,45.784,45.9367,24969.0
2017-07-27 10:30:00,48.16,48.19,48.1,48.11,28721.0,45.9462,45.9748,45.889,45.8985,28721.0
2017-07-27 11:00:00,48.12,48.16,48.0,48.02,27047.0,45.908,45.9462,45.7936,45.8126,27047.0
2017-07-27 11:30:00,48.03,48.05,48.01,48.02,14579.0,45.8222,45.8413,45.8031,45.8126,14579.0
2017-07-27 12:00:00,48.02,48.05,47.95,48.04,33402.0,45.8126,45.8413,45.7459,45.8317,33402.0
2017-07-27 12:30:00,48.04,48.08,48.0,48.08,25620.0,45.8317,45.8699,45.7936,45.8699,25620.0
2017-07-27 13:00:00,48.07,48.19,48.07,48.15,27888.0,45.8603,45.9748,45.8603,45.9367,27888.0
2017-07-27 13:30:00,48.14,48.14,48.02,48.03,35410.0,45.9271,45.9271,45.8126,45.8222,35410.0
2017-07-27 14:00:00,48.03,48.06,47.95,47.95,34108.0,45.8222,45.8508,45.7459,45.7459,34108.0
2017-07-27 14:30:00,47.95,47.95,47.87,47.9,30341.0,45.7459,45.7459,45.6695,45.6981,30341.0
2017-07-27 15:00:00,47.89,48.03,47.87,48.03,36675.0,45.6886,45.8222,45.6695,45.8222,36675.0
2017-07-27 15:30:00,48.02,48.11,47.99,48.1,114395.0,45.8126,45.8985,45.784,45.889,114395.0
2017-07-28 09:30:00,48.16,48.39,48.1,48.13,39492.0,45.9462,46.1656,45.889,45.9176,39492.0
2017-07-28 10:00:00,48.14,48.17,47.97,48.17,33330.0,45.9271,45.9557,45.7649,45.9557,33330.0
2017-07-28 10:30:00,48.17,48.34,48.17,48.28,29765.0,45.9557,46.1179,45.9557,46.0607,29765.0
2017-07-28 11:00:00,48.29,48.33,48.22,48.23,29256.0,46.0702,46.1084,46.0034,46.013,29256.0
2017-07-28 11:30:00,48.22,48.25,48.18,48.22,32760.0,46.0034,46.0321,45.9653,46.0034,32760.0
2017-07-28 12:00:00,48.23,48.29,48.23,48.26,13871.0,46.013,46.0702,46.013,46.0416,13871.0
2017-07-28 12:30:00,48.26,48.26,48.19,48.2,16531.0,46.0416,46.0416,45.9748,45.9844,16531.0
2017-07-28 13:00:00,48.19,48.2,48.15,48.15,24265.0,45.9748,45.9844,45.9367,45.9367,24265.0
2017-07-28 13:30:00,48.16,48.2,48.15,48.16,20879.0,45.9462,45.9844,45.9367,45.9462,20879.0
2017-07-28 14:00:00,48.16,48.21,48.14,48.21,21978.0,45.9462,45.9939,45.9271,45.9939,21978.0
2017-07-28 14:30:00,48.22,48.32,48.22,48.28,16006.0,46.0034,46.0988,46.0034,46.0607,16006.0
2017-07-28 15:00:00,48.28,48.32,48.25,48.25,23069.0,46.0607,46.0988,46.0321,46.0321,23069.0
2017-07-28 15:30:00,48.25,48.29,48.21,48.24,92801.0,46.0321,46.0702,45.9939,46.0225,92801.0
2017-07-31 09:30:00,47.75,48.57,47.09,48.26,132992.0,45.555,46.3374,44.9254,46.0416,132992.0
2017-07-31 10:00:00,48.26,48.85,48.22,48.85,84327.0,46.0416,46.6045,46.0034,46.6045,84327.0
2017-07-31 10:30:00,48.86,48.87,48.49,48.67,47068.0,46.614,46.6236,46.261,46.4328,47068.0
2017-07-31 11:00:00,48.67,48.78,48.6,48.76,29292.0,46.4328,46.5377,46.366,46.5186,29292.0
2017-07-31 11:30:00,48.74,48.78,48.68,48.69,20233.0,46.4995,46.5377,46.4423,46.4518,20233.0
2017-07-31 12:00:00,48.68,48.85,48.68,48.8,24002.0,46.4423,46.6045,46.4423,46.5568,24002.0
2017-07-31 12:30:00,48.79,48.86,48.76,48.76,28820.0,46.5472,46.614,46.5186,46.5186,28820.0
2017-07-31 13:00:00,48.78,48.87,48.77,48.77,33912.0,46.5377,46.6236,46.5282,46.5282,33912.0
2017-07-31 13:30:00,48.77,48.97,48.77,48.9,43432.0,46.5282,46.719,46.5282,46.6522,43432.0
2017-07-31 14:00:00,48.89,48.89,48.66,48.75,60873.0,46.6426,46.6426,46.4232,46.5091,60873.0
2017-07-31 14:30:00,48.75,48.75,48.6,48.68,30483.0,46.5091,46.5091,46.366,46.4423,30483.0
2017-07-31 15:00:00,48.69,48.69,48.53,48.65,56463.0,46.4518,46.4518,46.2992,46.4137,56463.0
2017-07-31 15:30:00,48.65,48.76,48.61,48.67,178900.0,46.4137,46.5186,46.3755,46.4328,178900.0
2017-08-01 09:30:00,48.8,48.95,48.46,48.48,65985.0,46.5568,46.6999,46.2324,46.2515,65985.0
2017-08-01 10:00:00,48.49,48.69,48.49,48.56,50328.0,46.261,46.4518,46.261,46.3278,50328.0
2017-08-01 10:30:00,48.56,48.61,48.37,48.45,51537.0,46.3278,46.3755,46.1465,46.2229,51537.0
2017-08-01 11:00:00,48.44,48.6,48.43,48.57,81309.0,46.2133,46.366,46.2038,46.3374,81309.0
2017-08-01 11:30:00,48.58,48.81,48.58,48.81,66831.0,46.3469,46.5663,46.3469,46.5663,66831.0
2017-08-01 12:00:00,48.81,49.02,48.8,49.01,67899.0,46.5663,46.7667,46.5568,46.7571,67899.0
2017-08-01 12:30:00,49.02,49.1,49.01,49.1,62763.0,46.7667,46.843,46.7571,46.843,62763.0
2017-08-01 13:00:00,49.1,49.18,49.09,49.1,38859.0,46.843,46.9193,46.8334,46.843,38859.0
2017-08-01 13:30:00,49.1,49.19,49.09,49.18,36148.0,46.843,46.9289,46.8334,46.9193,36148.0
2017-08-01 14:00:00,49.18,49.25,49.17,49.23,48776.0,46.9193,46.9861,46.9098,46.967,48776.0
2017-08-01 14:30:00,49.23,49.27,49.17,49.22,43355.0,46.967,47.0052,46.9098,46.9575,43355.0
2017-08-01 15:00:00,49.21,49.22,49.07,49.11,46844.0,46.9479,46.9575,46.8144,46.8525,46844.0
2017-08-01 15:30:00,49.1,49.24,49.07,49.18,158469.0,46.843,46.9766,46.8144,46.9193,158469.0
2017-08-02 09:30:00,49.08,49.33,49.08,49.3,34428.0,46.8239,47.0624,46.8239,47.0338,34428.0
2017-08-02 10:00:00,49.3,49.42,49.3,49.41,39522.0,47.0338,47.1483,47.0338,47.1387,39522.0
2017-08-02 10:30:00,49.41,49.46,49.32,49.46,26398.0,47.1387,47.1864,47.0529,47.1864,26398.0
2017-08-02 11:00:00,49.46,49.46,49.3,49.37,98170.0,47.1864,47.1864,47.0338,47.1006,98170.0
2017-08-02 11:30:00,49.37,49.37,49.27,49.27,45364.0,47.1006,47.1006,47.0052,47.0052,45364.0
2017-08-02 12:00:00,49.28,49.28,48.97,48.98,81305.0,47.0147,47.0147,46.719,46.7285,81305.0
2017-08-02 12:30:00,48.98,49.05,48.98,49.0,47121.0,46.7285,46.7953,46.7285,46.7476,47121.0
2017-08-02 13:00:00,49.0,49.03,48.96,49.0,47421.0,46.7476,46.7762,46.7094,46.7476,47421.0
2017-08-02 13:30:00,49.0,49.04,48.97,48.99,109101.0,46.7476,46.7857,46.719,46.738,109101.0
2017-08-02 14:00:00,49.0,49.01,48.97,49.0,36039.0,46.7476,46.7571,46.719,46.7476,36039.0
2017-08-02 14:30:00,48.99,49.03,48.98,48.98,62011.0,46.738,46.7762,46.7285,46.7285,62011.0
2017-08-02 15:00:00,48.98,49.04,48.97,49.01,90448.0,46.7285,46.7857,46.719,46.7571,90448.0
2017-08-02 15:30:00,49.01,49.18,49.0,49.12,198275.0,46.7571,46.9193,46.7476,46.8621,198275.0
2017-08-03 09:30:00,49.25,49.47,49.25,49.4,154580.0,46.9861,47.196,46.9861,47.1292,154580.0
2017-08-03 10:00:00,49.39,49.58,49.36,49.52,120386.0,47.1197,47.3009,47.091,47.2437,120386.0
2017-08-03 10:30:00,49.53,49.53,49.36,49.36,53828.0,47.2532,47.2532,47.091,47.091,53828.0
2017-08-03 11:00:00,49.35,49.45,49.31,49.34,57746.0,47.0815,47.1769,47.0433,47.072,57746.0
2017-08-03 11:30:00,49.33,49.36,49.22,49.23,63968.0,47.0624,47.091,46.9575,46.967,63968.0
2017-08-03 12:00:00,49.22,49.23,49.09,49.15,50911.0,46.9575,46.967,46.8334,46.8907,50911.0
2017-08-03 12:30:00,49.16,49.21,49.12,49.18,52344.0,46.9002,46.9479,46.8621,46.9193,52344.0
2017-08-03 13:00:00,49.18,49.25,49.15,49.19,46995.0,46.9193,46.9861,46.8907,46.9289,46995.0
2017-08-03 13:30:00,49.19,49.22,49.12,49.13,41001.0,46.9289,46.9575,46.8621,46.8716,41001.0
2017-08-03 14:00:00,49.12,49.12,49.02,49.02,59569.0,46.8621,46.8621,46.7667,46.7667,59569.0
2017-08-03 14:30:00,49.02,49.05,48.95,48.95,59656.0,46.7667,46.7953,46.6999,46.6999,59656.0
2017-08-03 15:00:00,48.96,49.02,48.94,49.0,83067.0,46.7094,46.7667,46.6903,46.7476,83067.0
2017-08-03 15:30:00,49.0,49.0,48.93,48.97,235681.0,46.7476,46.7476,46.6808,46.719,235681.0
2017-08-04 09:30:00,49.16,49.21,49.02,49.11,45792.0,46.9002,46.9479,46.7667,46.8525,45792.0
2017-08-04 10:00:00,49.12,49.25,49.01,49.03,82049.0,46.8621,46.9861,46.7571,46.7762,82049.0
2017-08-04 10:30:00,49.04,49.18,48.98,48.99,96958.0,46.7857,46.9193,46.7285,46.738,96958.0
2017-08-04 11:00:00,48.99,49.1,48.97,49.02,49628.0,46.738,46.843,46.719,46.7667,49628.0
2017-08-04 11:30:00,49.03,49.08,48.97,49.03,38076.0,46.7762,46.8239,46.719,46.7762,38076.0
2017-08-04 12:00:00,49.04,49.1,49.03,49.08,38422.0,46.7857,46.843,46.7762,46.8239,38422.0
2017-08-04 12:30:00,49.07,49.13,49.04,49.13,28249.0,46.8144,46.8716,46.7857,46.8716,28249.0
2017-08-04 13:00:00,49.13,49.16,49.05,49.16,40801.0,46.8716,46.9002,46.7953,46.9002,40801.0
2017-08-04 13:30:00,49.16,49.17,49.1,49.15,30401.0,46.9002,46.9098,46.843,46.8907,30401.0
2017-08-04 14:00:00,49.16,49.16,49.03,49.03,32453.0,46.9002,46.9002,46.7762,46.7762,32453.0
2017-08-04 14:30:00,49.03,49.05,48.98,49.0,64248.0,46.7762,46.7953,46.7285,46.7476,64248.0
2017-08-04 15:00:00,49.0,49.11,48.98,49.07,55029.0,46.7476,46.8525,46.7285,46.8144,55029.0
2017-08-04 15:30:00,49.07,49.22,49.06,49.12,152798.0,46.8144,46.9575,46.8048,46.8621,152798.0
2017-08-07 09:30:00,49.16,49.16,49.01,49.07,34960.0,46.9002,46.9002,46.7571,46.8144,34960.0
2017-08-07 10:00:00,49.07,49.17,49.03,49.08,37212.0,46.8144,46.9098,46.7762,46.8239,37212.0
2017-08-07 10:30:00,49.09,49.2,49.04,49.17,27441.0,46.8334,46.9384,46.7857,46.9098,27441.0
2017-08-07 11:00:00,49.17,49.18,49.05,49.08,25730.0,46.9098,46.9193,46.7953,46.8239,25730.0
2017-08-07 11:30:00,49.08,49.13,49.02,49.05,33644.0,46.8239,46.8716,46.7667,46.7953,33644.0
2017-08-07 12:00:00,49.04,49.07,48.99,48.99,35368.0,46.7857,46.8144,46.738,46.738,35368.0
2017-08-07 12:30:00,48.99,49.04,48.99,49.01,21857.0,46.738,46.7857,46.738,46.7571,21857.0
2017-08-07 13:00:00,49.01,49.01,48.98,49.0,14337.0,46.7571,46.7571,46.7285,46.7476,14337.0
2017-08-07 13:30:00,49.0,49.01,48.96,48.97,30489.0,46.7476,46.7571,46.7094,46.719,30489.0
2017-08-07 14:00:00,48.98,49.0,48.96,48.99,23527.0,46.7285,46.7476,46.7094,46.738,23527.0
2017-08-07 14:30:00,48.99,49.01,48.98,48.98,25106.0,46.738,46.7571,46.7285,46.7285,25106.0
2017-08-07 15:00:00,48.97,49.03,48.96,48.99,56196.0,46.719,46.7762,46.7094,46.738,56196.0
2017-08-07 15:30:00,48.99,49.02,48.95,49.01,144655.0,46.738,46.7667,46.6999,46.7571,144655.0
2017-08-08 09:30:00,48.93,48.99,48.85,48.9,23652.0,46.6808,46.738,46.6045,46.6522,23652.0
2017-08-08 10:00:00,48.88,49.04,48.88,49.02,49380.0,46.6331,46.7857,46.6331,46.7667,49380.0
2017-08-08 10:30:00,49.02,49.15,49.0,49.15,28760.0,46.7667,46.8907,46.7476,46.8907,28760.0
2017-08-08 11:00:00,49.15,49.17,49.07,49.09,29919.0,46.8907,46.9098,46.8144,46.8334,29919.0
2017-08-08 11:30:00,49.09,49.19,49.07,49.11,54163.0,46.8334,46.9289,46.8144,46.8525,54163.0
2017-08-08 12:00:00,49.11,49.12,48.98,49.0,58657.0,46.8525,46.8621,46.7285,46.7476,58657.0
2017-08-08 12:30:00,49.0,49.12,48.99,49.01,69814.0,46.7476,46.8621,46.738,46.7571,69814.0
2017-08-08 13:00:00,49.01,49.02,48.95,48.96,29031.0,46.7571,46.7667,46.6999,46.7094,29031.0
2017-08-08 13:30:00,48.96,49.0,48.93,48.99,26139.0,46.7094,46.7476,46.6808,46.738,26139.0
2017-08-08 14:00:00,49.0,49.03,48.97,48.98,56031.0,46.7476,46.7762,46.719,46.7285,56031.0
2017-08-08 14:30:00,48.98,48.99,48.93,48.94,38150.0,46.7285,46.738,46.6808,46.6903,38150.0
2017-08-08 15:00:00,48.94,48.97,48.92,48.96,36150.0,46.6903,46.719,46.6713,46.7094,36150.0
2017-08-08 15:30:00,48.96,48.99,48.91,48.95,142706.0,46.7094,46.738,46.6617,46.6999,142706.0
2017-08-09 09:30:00,48.75,48.85,48.55,48.71,61345.0,46.5091,46.6045,46.3183,46.4709,61345.0
2017-08-09 10:00:00,48.71,48.8,48.65,48.8,40901.0,46.4709,46.5568,46.4137,46.5568,40901.0
2017-08-09 10:30:00,48.79,48.8,48.64,48.7,39722.0,46.5472,46.5568,46.4041,46.4614,39722.0
2017-08-09 11:00:00,48.69,48.72,48.62,48.66,54733.0,46.4518,46.4805,46.3851,46.4232,54733.0
2017-08-09 11:30:00,48.65,48.67,48.52,48.55,53496.0,46.4137,46.4328,46.2896,46.3183,53496.0
2017-08-09 12:00:00,48.56,48.61,48.52,48.57,67193.0,46.3278,46.3755,46.2896,46.3374,67193.0
2017-08-09 12:30:00,48.58,48.62,48.54,48.62,62285.0,46.3469,46.3851,46.3087,46.3851,62285.0
2017-08-09 13:00:00,48.62,48.7,48.62,48.68,38501.0,46.3851,46.4614,46.3851,46.4423,38501.0
2017-08-09 13:30:00,48.69,48.79,48.69,48.7,39505.0,46.4518,46.5472,46.4518,46.4614,39505.0
2017-08-09 14:00:00,48.71,48.78,48.71,48.75,49430.0,46.4709,46.5377,46.4709,46.5091,49430.0
2017-08-09 14:30:00,48.75,48.76,48.69,48.73,88544.0,46.5091,46.5186,46.4518,46.49,88544.0
2017-08-09 15:00:00,48.73,48.81,48.72,48.8,154597.0,46.49,46.5663,46.4805,46.5568,154597.0
2017-08-09 15:30:00,48.8,48.87,48.78,48.85,127337.0,46.5568,46.6236,46.5377,46.6045,127337.0
2017-08-10 09:30:00,48.62,48.75,48.58,48.59,17650.0,46.3851,46.5091,46.3469,46.3564,17650.0
2017-08-10 10:00:00,48.6,48.62,48.47,48.59,23726.0,46.366,46.3851,46.2419,46.3564,23726.0
2017-08-10 10:30:00,48.59,48.6,48.51,48.54,28384.0,46.3564,46.366,46.2801,46.3087,28384.0
2017-08-10 11:00:00,48.53,48.58,48.49,48.51,17527.0,46.2992,46.3469,46.261,46.2801,17527.0
2017-08-10 11:30:00,48.51,48.67,48.51,48.64,29917.0,46.2801,46.4328,46.2801,46.4041,29917.0
2017-08-10 12:00:00,48.64,48.65,48.57,48.59,17665.0,46.4041,46.4137,46.3374,46.3564,17665.0
2017-08-10 12:30:00,48.58,48.72,48.57,48.72,33064.0,46.3469,46.4805,46.3374,46.4805,33064.0
2017-08-10 13:00:00,48.72,48.8,48.71,48.79,30051.0,46.4805,46.5568,46.4709,46.5472,30051.0
2017-08-10 13:30:00,48.8,48.84,48.73,48.77,32030.0,46.5568,46.5949,46.49,46.5282,32030.0
2017-08-10 14:00:00,48.77,48.81,48.74,48.78,23717.0,46.5282,46.5663,46.4995,46.5377,23717.0
2017-08-10 14:30:00,48.77,48.84,48.75,48.76,27114.0,46.5282,46.5949,46.5091,46.5186,27114.0
2017-08-10 15:00:00,48.75,48.77,48.62,48.65,46253.0,46.5091,46.5282,46.3851,46.4137,46253.0
2017-08-10 15:30:00,48.65,48.65,48.57,48.59,150333.0,46.4137,46.4137,46.3374,46.3564,150333.0
2017-08-11 09:30:00,48.52,48.62,48.44,48.47,49213.0,46.2896,46.3851,46.2133,46.2419,49213.0
2017-08-11 10:00:00,48.44,48.53,48.43,48.47,22290.0,46.2133,46.2992,46.2038,46.2419,22290.0
2017-08-11 10:30:00,48.48,48.57,48.47,48.51,23893.0,46.2515,46.3374,46.2419,46.2801,23893.0
2017-08-11 11:00:00,48.51,48.54,48.34,48.36,29815.0,46.2801,46.3087,46.1179,46.137,29815.0
2017-08-11 11:30:00,48.36,48.41,48.35,48.37,15087.0,46.137,46.1847,46.1275,46.1465,15087.0
2017-08-11 12:00:00,48.37,48.39,48.31,48.31,17394.0,46.1465,46.1656,46.0893,46.0893,17394.0
2017-08-11 12:30:00,48.32,48.34,48.29,48.3,13863.0,46.0988,46.1179,46.0702,46.0798,13863.0
2017-08-11 13:00:00,48.29,48.35,48.28,48.33,17742.0,46.0702,46.1275,46.0607,46.1084,17742.0
2017-08-11 13:30:00,48.34,48.36,48.27,48.28,18903.0,46.1179,46.137,46.0511,46.0607,18903.0
2017-08-11 14:00:00,48.28,48.32,48.24,48.24,17736.0,46.0607,46.0988,46.0225,46.0225,17736.0
2017-08-11 14:30:00,48.24,48.25,48.2,48.2,24260.0,46.0225,46.0321,45.9844,45.9844,24260.0
2017-08-11 15:00:00,48.21,48.25,48.18,48.23,25033.0,45.9939,46.0321,45.9653,46.013,25033.0
2017-08-11 15:30:00,48.24,48.34,48.23,48.27,90204.0,46.0225,46.1179,46.013,46.0511,90204.0
2017-08-14 09:30:00,48.57,48.78,48.57,48.74,33353.0,46.3374,46.5377,46.3374,46.4995,33353.0
2017-08-14 10:00:00,48.71,48.76,48.69,48.73,20180.0,46.4709,46.5186,46.4518,46.49,20180.0
2017-08-14 10:30:00,48.73,48.77,48.68,48.68,21220.0,46.49,46.5282,46.4423,46.4423,21220.0
2017-08-14 11:00:00,48.68,48.73,48.62,48.72,39173.0,46.4423,46.49,46.3851,46.4805,39173.0
2017-08-14 11:30:00,48.72,48.73,48.64,48.67,21876.0,46.4805,46.49,46.4041,46.4328,21876.0
2017-08-14 12:00:00,48.68,48.7,48.53,48.54,32581.0,46.4423,46.4614,46.2992,46.3087,32581.0
2017-08-14 12:30:00,48.53,48.58,48.5,48.5,22664.0,46.2992,46.3469,46.2706,46.2706,22664.0
2017-08-14 13:00:00,48.5,48.54,48.49,48.52,15458.0,46.2706,46.3087,46.261,46.2896,15458.0
2017-08-14 13:30:00,48.51,48.57,48.49,48.56,23364.0,46.2801,46.3374,46.261,46.3278,23364.0
2017-08-14 14:00:00,48.57,48.58,48.52,48.52,16094.0,46.3374,46.3469,46.2896,46.2896,16094.0
2017-08-14 14:30:00,48.53,48.54,48.43,48.49,24068.0,46.2992,46.3087,46.2038,46.261,24068.0
2017-08-14 15:00:00,48.48,48.54,48.47,48.54,41792.0,46.2515,46.3087,46.2419,46.3087,41792.0
2017-08-14 15:30:00,48.53,48.53,48.42,48.44,208823.0,46.2992,46.2992,46.1942,46.2133,208823.0
2017-08-15 09:30:00,48.62,48.77,48.54,48.55,22144.0,46.3851,46.5282,46.3087,46.3183,22144.0
2017-08-15 10:00:00,48.56,48.56,48.42,48.43,19924.0,46.3278,46.3278,46.1942,46.2038,19924.0
2017-08-15 10:30:00,48.42,48.47,48.36,48.43,16617.0,46.1942,46.2419,46.137,46.2038,16617.0
2017-08-15 11:00:00,48.42,48.47,48.41,48.45,15325.0,46.1942,46.2419,46.1847,46.2229,15325.0
2017-08-15 11:30:00,48.45,48.45,48.4,48.4,13547.0,46.2229,46.2229,46.1752,46.1752,13547.0
2017-08-15 12:00:00,48.4,48.43,48.39,48.4,7943.0,46.1752,46.2038,46.1656,46.1752,7943.0
2017-08-15 12:30:00,48.4,48.41,48.38,48.39,6229.0,46.1752,46.1847,46.1561,46.1656,6229.0
2017-08-15 13:00:00,48.39,48.41,48.36,48.38,10146.0,46.1656,46.1847,46.137,46.1561,10146.0
2017-08-15 13:30:00,48.39,48.39,48.36,48.38,8554.0,46.1656,46.1656,46.137,46.1561,8554.0
2017-08-15 14:00:00,48.39,48.43,48.39,48.43,8756.0,46.1656,46.2038,46.1656,46.2038,8756.0
2017-08-15 14:30:00,48.43,48.45,48.42,48.44,12109.0,46.2038,46.2229,46.1942,46.2133,12109.0
2017-08-15 15:00:00,48.44,48.49,48.42,48.47,21121.0,46.2133,46.261,46.1942,46.2419,21121.0
2017-08-15 15:30:00,48.48,48.48,48.36,48.37,78399.0,46.2515,46.2515,46.137,46.1465,78399.0
2017-08-16 09:30:00,48.5,48.57,48.4,48.54,29262.0,46.2706,46.3374,46.1752,46.3087,29262.0
2017-08-16 10:00:00,48.53,48.61,48.44,48.51,19071.0,46.2992,46.3755,46.2133,46.2801,19071.0
2017-08-16 10:30:00,48.52,48.55,48.47,48.53,52441.0,46.2896,46.3183,46.2419,46.2992,52441.0
2017-08-16 11:00:00,48.54,48.56,48.44,48.46,36028.0,46.3087,46.3278,46.2133,46.2324,36028.0
2017-08-16 11:30:00,48.46,48.51,48.44,48.5,18855.0,46.2324,46.2801,46.2133,46.2706,18855.0
2017-08-16 12:00:00,48.5,48.5,48.46,48.46,15835.0,46.2706,46.2706,46.2324,46.2324,15835.0
2017-08-16 12:30:00,48.47,48.48,48.37,48.4,21226.0,46.2419,46.2515,46.1465,46.1752,21226.0
2017-08-16 13:00:00,48.39,48.44,48.36,48.43,91553.0,46.1656,46.2133,46.137,46.2038,91553.0
2017-08-16 13:30:00,48.42,48.43,48.4,48.42,46651.0,46.1942,46.2038,46.1752,46.1942,46651.0
2017-08-16 14:00:00,48.43,48.44,48.3,48.33,44616.0,46.2038,46.2133,46.0798,46.1084,44616.0
2017-08-16 14:30:00,48.32,48.39,48.31,48.37,19721.0,46.0988,46.1656,46.0893,46.1465,19721.0
2017-08-16 15:00:00,48.37,48.38,48.33,48.38,36205.0,46.1465,46.1561,46.1084,46.1561,36205.0
2017-08-16 15:30:00,48.38,48.38,48.28,48.32,109465.0,46.1561,46.1561,46.0607,46.0988,109465.0
2017-08-17 09:30:00,48.16,48.44,48.16,48.3,46401.0,45.9462,46.2133,45.9462,46.0798,46401.0
2017-08-17 10:00:00,48.32,48.36,48.1,48.11,45190.0,46.0988,46.137,45.889,45.8985,45190.0
2017-08-17 10:30:00,48.12,48.21,48.1,48.17,21815.0,45.908,45.9939,45.889,45.9557,21815.0
2017-08-17 11:00:00,48.19,48.3,48.19,48.23,12132.0,45.9748,46.0798,45.9748,46.013,12132.0
2017-08-17 11:30:00,48.21,48.21,48.08,48.1,17221.0,45.9939,45.9939,45.8699,45.889,17221.0
2017-08-17 12:00:00,48.1,48.12,48.0,48.05,18046.0,45.889,45.908,45.7936,45.8413,18046.0
2017-08-17 12:30:00,48.04,48.04,47.92,47.92,10162.0,45.8317,45.8317,45.7172,45.7172,10162.0
2017-08-17 13:00:00,47.92,47.92,47.87,47.88,16464.0,45.7172,45.7172,45.6695,45.6791,16464.0
2017-08-17 13:30:00,47.89,48.0,47.89,47.93,67902.0,45.6886,45.7936,45.6886,45.7268,67902.0
2017-08-17 14:00:00,47.94,47.95,47.8,47.88,23167.0,45.7363,45.7459,45.6027,45.6791,23167.0
2017-08-17 14:30:00,47.87,47.89,47.77,47.82,25107.0,45.6695,45.6886,45.5741,45.6218,25107.0
2017-08-17 15:00:00,47.83,47.83,47.6,47.62,61531.0,45.6314,45.6314,45.4119,45.431,61531.0
2017-08-17 15:30:00,47.62,47.67,47.42,47.43,235094.0,45.431,45.4787,45.2402,45.2498,235094.0
2017-08-18 09:30:00,47.3,47.55,47.26,47.53,102045.0,45.1257,45.3642,45.0876,45.3452,102045.0
2017-08-18 10:00:00,47.53,47.69,47.53,47.58,32919.0,45.3452,45.4978,45.3452,45.3929,32919.0
2017-08-18 10:30:00,47.57,47.63,47.55,47.59,22375.0,45.3833,45.4406,45.3642,45.4024,22375.0
2017-08-18 11:00:00,47.59,47.72,47.58,47.71,35138.0,45.4024,45.5264,45.3929,45.5169,35138.0
2017-08-18 11:30:00,47.71,47.76,47.68,47.75,19914.0,45.5169,45.5646,45.4883,45.555,19914.0
2017-08-18 12:00:00,47.75,47.76,47.68,47.72,29201.0,45.555,45.5646,45.4883,45.5264,29201.0
2017-08-18 12:30:00,47.72,47.86,47.71,47.83,16787.0,45.5264,45.66,45.5169,45.6314,16787.0
2017-08-18 13:00:00,47.81,47.86,47.75,47.75,16883.0,45.6123,45.66,45.555,45.555,16883.0
2017-08-18 13:30:00,47.75,47.76,47.69,47.71,13117.0,45.555,45.5646,45.4978,45.5169,13117.0
2017-08-18 14:00:00,47.7,47.74,47.66,47.68,19264.0,45.5073,45.5455,45.4692,45.4883,19264.0
2017-08-18 14:30:00,47.68,47.69,47.63,47.63,15676.0,45.4883,45.4978,45.4406,45.4406,15676.0
2017-08-18 15:00:00,47.63,47.67,47.6,47.62,37994.0,45.4406,45.4787,45.4119,45.431,37994.0
2017-08-18 15:30:00,47.63,47.7,47.57,47.58,92876.0,45.4406,45.5073,45.3833,45.3929,92876.0
2017-08-21 09:30:00,47.59,47.59,47.39,47.4,21749.0,45.4024,45.4024,45.2116,45.2211,21749.0
2017-08-21 10:00:00,47.39,47.51,47.36,47.47,32028.0,45.2116,45.3261,45.183,45.2879,32028.0
2017-08-21 10:30:00,47.47,47.53,47.45,47.49,23442.0,45.2879,45.3452,45.2688,45.307,23442.0
2017-08-21 11:00:00,47.48,47.5,47.43,47.46,15773.0,45.2975,45.3165,45.2498,45.2784,15773.0
2017-08-21 11:30:00,47.45,47.45,47.41,47.45,13290.0,45.2688,45.2688,45.2307,45.2688,13290.0
2017-08-21 12:00:00,47.46,47.48,47.42,47.47,38879.0,45.2784,45.2975,45.2402,45.2879,38879.0
2017-08-21 12:30:00,47.47,47.49,47.41,47.42,29672.0,45.2879,45.307,45.2307,45.2402,29672.0
2017-08-21 13:00:00,47.43,47.44,47.38,47.39,14114.0,45.2498,45.2593,45.2021,45.2116,14114.0
2017-08-21 13:30:00,47.39,47.39,47.32,47.34,16435.0,45.2116,45.2116,45.1448,45.1639,16435.0
2017-08-21 14:00:00,47.34,47.38,47.32,47.36,21565.0,45.1639,45.2021,45.1448,45.183,21565.0
2017-08-21 14:30:00,47.36,47.39,47.32,47.38,21540.0,45.183,45.2116,45.1448,45.2021,21540.0
2017-08-21 15:00:00,47.38,47.45,47.36,47.45,32706.0,45.2021,45.2688,45.183,45.2688,32706.0
2017-08-21 15:30:00,47.45,47.48,47.39,47.4,107836.0,45.2688,45.2975,45.2116,45.2211,107836.0
2017-08-22 09:30:00,47.5,47.6,47.48,47.6,33441.0,45.3165,45.4119,45.2975,45.4119,33441.0
2017-08-22 10:00:00,47.6,47.63,47.55,47.55,26174.0,45.4119,45.4406,45.3642,45.3642,26174.0
2017-08-22 10:30:00,47.55,47.59,47.51,47.57,24222.0,45.3642,45.4024,45.3261,45.3833,24222.0
2017-08-22 11:00:00,47.58,47.6,47.54,47.58,47511.0,45.3929,45.4119,45.3547,45.3929,47511.0
2017-08-22 11:30:00,47.58,47.68,47.58,47.66,21549.0,45.3929,45.4883,45.3929,45.4692,21549.0
2017-08-22 12:00:00,47.66,47.69,47.64,47.65,12501.0,45.4692,45.4978,45.4501,45.4596,12501.0
2017-08-22 12:30:00,47.65,47.66,47.62,47.64,12379.0,45.4596,45.4692,45.431,45.4501,12379.0
2017-08-22 13:00:00,47.64,47.69,47.64,47.66,21208.0,45.4501,45.4978,45.4501,45.4692,21208.0
2017-08-22 13:30:00,47.66,47.68,47.63,47.67,22836.0,45.4692,45.4883,45.4406,45.4787,22836.0
2017-08-22 14:00:00,47.66,47.68,47.62,47.67,21530.0,45.4692,45.4883,45.431,45.4787,21530.0
2017-08-22 14:30:00,47.66,47.72,47.66,47.71,28488.0,45.4692,45.5264,45.4692,45.5169,28488.0
2017-08-22 15:00:00,47.7,47.72,47.68,47.68,34024.0,45.5073,45.5264,45.4883,45.4883,34024.0
2017-08-22 15:30:00,47.69,47.79,47.68,47.76,124203.0,45.4978,45.5932,45.4883,45.5646,124203.0
2017-08-23 09:30:00,47.46,47.72,47.46,47.72,29219.0,45.2784,45.5264,45.2784,45.5264,29219.0
2017-08-23 10:00:00,47.72,47.8,47.7,47.78,35838.0,45.5264,45.6027,45.5073,45.5837,35838.0
2017-08-23 10:30:00,47.79,47.81,47.75,47.78,38546.0,45.5932,45.6123,45.555,45.5837,38546.0
2017-08-23 11:00:00,47.78,47.79,47.67,47.76,26249.0,45.5837,45.5932,45.4787,45.5646,26249.0
2017-08-23 11:30:00,47.75,47.79,47.7,47.71,18970.0,45.555,45.5932,45.5073,45.5169,18970.0
2017-08-23 12:00:00,47.71,47.71,47.68,47.69,13369.0,45.5169,45.5169,45.4883,45.4978,13369.0
2017-08-23 12:30:00,47.69,47.69,47.6,47.62,18720.0,45.4978,45.4978,45.4119,45.431,18720.0
2017-08-23 13:00:00,47.62,47.63,47.54,47.56,17137.0,45.431,45.4406,45.3547,45.3738,17137.0
2017-08-23 13:30:00,47.57,47.57,47.48,47.54,29321.0,45.3833,45.3833,45.2975,45.3547,29321.0
2017-08-23 14:00:00,47.54,47.58,47.52,47.57,24092.0,45.3547,45.3929,45.3356,45.3833,24092.0
2017-08-23 14:30:00,47.57,47.59,47.54,47.54,28510.0,45.3833,45.4024,45.3547,45.3547,28510.0
2017-08-23 15:00:00,47.55,47.56,47.52,47.54,28667.0,45.3642,45.3738,45.3356,45.3547,28667.0
2017-08-23 15:30:00,47.54,47.58,47.5,47.5,112547.0,45.3547,45.3929,45.3165,45.3165,112547.0
2017-08-24 09:30:00,47.58,47.62,47.24,47.25,32301.0,45.3929,45.431,45.0685,45.078,32301.0
2017-08-24 10:00:00,47.24,47.36,47.22,47.34,38072.0,45.0685,45.183,45.0494,45.1639,38072.0
2017-08-24 10:30:00,47.35,47.43,47.35,47.4,34583.0,45.1734,45.2498,45.1734,45.2211,34583.0
2017-08-24 11:00:00,47.41,47.46,47.34,47.36,37947.0,45.2307,45.2784,45.1639,45.183,37947.0
2017-08-24 11:30:00,47.35,47.38,47.3,47.34,35337.0,45.1734,45.2021,45.1257,45.1639,35337.0
2017-08-24 12:00:00,47.35,47.42,47.35,47.42,19555.0,45.1734,45.2402,45.1734,45.2402,19555.0
2017-08-24 12:30:00,47.41,47.43,47.37,47.38,22901.0,45.2307,45.2498,45.1925,45.2021,22901.0
2017-08-24 13:00:00,47.38,47.48,47.37,47.45,28461.0,45.2021,45.2975,45.1925,45.2688,28461.0
2017-08-24 13:30:00,47.45,47.45,47.4,47.4,25532.0,45.2688,45.2688,45.2211,45.2211,25532.0
2017-08-24 14:00:00,47.41,47.43,47.34,47.34,26905.0,45.2307,45.2498,45.1639,45.1639,26905.0
2017-08-24 14:30:00,47.35,47.38,47.32,47.37,26529.0,45.1734,45.2021,45.1448,45.1925,26529.0
2017-08-24 15:00:00,47.38,47.38,47.26,47.27,49114.0,45.2021,45.2021,45.0876,45.0971,49114.0
2017-08-24 15:30:00,47.28,47.3,47.21,47.22,155473.0,45.1066,45.1257,45.0399,45.0494,155473.0
2017-08-25 09:30:00,47.33,47.49,47.33,47.36,189647.0,45.1544,45.307,45.1544,45.183,189647.0
2017-08-25 10:00:00,47.37,47.4,47.29,47.3,108207.0,45.1925,45.2211,45.1162,45.1257,108207.0
2017-08-25 10:30:00,47.29,47.31,47.19,47.29,68865.0,45.1162,45.1353,45.0208,45.1162,68865.0
2017-08-25 11:00:00,47.3,47.3,47.21,47.26,42853.0,45.1257,45.1257,45.0399,45.0876,42853.0
2017-08-25 11:30:00,47.25,47.36,47.25,47.33,43807.0,45.078,45.183,45.078,45.1544,43807.0
2017-08-25 12:00:00,47.32,47.45,47.32,47.44,28946.0,45.1448,45.2688,45.1448,45.2593,28946.0
2017-08-25 12:30:00,47.43,47.54,47.43,47.52,31473.0,45.2498,45.3547,45.2498,45.3356,31473.0
2017-08-25 13:00:00,47.53,47.56,47.53,47.55,13520.0,45.3452,45.3738,45.3452,45.3642,13520.0
2017-08-25 13:30:00,47.55,47.55,47.5,47.54,27120.0,45.3642,45.3642,45.3165,45.3547,27120.0
2017-08-25 14:00:00,47.55,47.6,47.54,47.57,21486.0,45.3642,45.4119,45.3547,45.3833,21486.0
2017-08-25 14:30:00,47.57,47.59,47.54,47.55,18771.0,45.3833,45.4024,45.3547,45.3642,18771.0
2017-08-25 15:00:00,47.55,47.61,47.53,47.59,42018.0,45.3642,45.4215,45.3452,45.4024,42018.0
2017-08-25 15:30:00,47.58,47.58,47.47,47.48,119534.0,45.3929,45.3929,45.2879,45.2975,119534.0
2017-08-28 09:30:00,47.47,47.47,47.14,47.24,42847.0,45.3483,45.3483,45.033,45.1285,42847.0
2017-08-28 10:00:00,47.25,47.25,47.05,47.05,34946.0,45.1381,45.1381,44.947,44.947,34946.0
2017-08-28 10:30:00,47.05,47.11,47.0,47.04,26057.0,44.947,45.0044,44.8993,44.9375,26057.0
2017-08-28 11:00:00,47.04,47.08,46.89,46.91,39886.0,44.9375,44.9757,44.7942,44.8133,39886.0
2017-08-28 11:30:00,46.91,46.92,46.84,46.86,31071.0,44.8133,44.8228,44.7464,44.7655,31071.0
2017-08-28 12:00:00,46.85,46.87,46.8,46.84,19703.0,44.756,44.7751,44.7082,44.7464,19703.0
2017-08-28 12:30:00,46.84,46.9,46.82,46.82,19339.0,44.7464,44.8037,44.7273,44.7273,19339.0
2017-08-28 13:00:00,46.82,46.87,46.81,46.83,19973.0,44.7273,44.7751,44.7178,44.7369,19973.0
2017-08-28 13:30:00,46.82,46.83,46.75,46.79,19955.0,44.7273,44.7369,44.6604,44.6987,19955.0
2017-08-28 14:00:00,46.78,46.82,46.76,46.81,22217.0,44.6891,44.7273,44.67,44.7178,22217.0
2017-08-28 14:30:00,46.8,46.83,46.76,46.77,25774.0,44.7082,44.7369,44.67,44.6796,25774.0
2017-08-28 15:00:00,46.77,46.86,46.76,46.85,41541.0,44.6796,44.7655,44.67,44.756,41541.0
2017-08-28 15:30:00,46.86,46.93,46.83,46.91,105507.0,44.7655,44.8324,44.7369,44.8133,105507.0
2017-08-29 09:30:00,46.55,46.61,46.37,46.5,78537.0,44.4694,44.5267,44.2974,44.4216,78537.0
2017-08-29 10:00:00,46.49,46.57,46.49,46.52,43576.0,44.4121,44.4885,44.4121,44.4407,43576.0
2017-08-29 10:30:00,46.53,46.64,46.52,46.64,31363.0,44.4503,44.5554,44.4407,44.5554,31363.0
2017-08-29 11:00:00,46.63,46.68,46.51,46.52,23319.0,44.5458,44.5936,44.4312,44.4407,23319.0
2017-08-29 11:30:00,46.52,46.53,46.45,46.46,22350.0,44.4407,44.4503,44.3739,44.3834,22350.0
2017-08-29 12:00:00,46.46,46.51,46.43,46.51,18287.0,44.3834,44.4312,44.3548,44.4312,18287.0
2017-08-29 12:30:00,46.51,46.57,46.51,46.57,24064.0,44.4312,44.4885,44.4312,44.4885,24064.0
2017-08-29 13:00:00,46.57,46.66,46.57,46.64,22182.0,44.4885,44.5745,44.4885,44.5554,22182.0
2017-08-29 13:30:00,46.65,46.66,46.6,46.61,16805.0,44.5649,44.5745,44.5172,44.5267,16805.0
2017-08-29 14:00:00,46.6,46.65,46.59,46.61,19782.0,44.5172,44.5649,44.5076,44.5267,19782.0
2017-08-29 14:30:00,46.61,46.63,46.59,46.6,19346.0,44.5267,44.5458,44.5076,44.5172,19346.0
2017-08-29 15:00:00,46.6,46.68,46.59,46.64,32675.0,44.5172,44.5936,44.5076,44.5554,32675.0
2017-08-29 15:30:00,46.64,46.67,46.59,46.63,117803.0,44.5554,44.584,44.5076,44.5458,117803.0
2017-08-30 09:30:00,46.61,46.74,46.61,46.71,25950.0,44.5267,44.6509,44.5267,44.6222,25950.0
2017-08-30 10:00:00,46.73,46.78,46.7,46.76,15853.0,44.6413,44.6891,44.6127,44.67,15853.0
2017-08-30 10:30:00,46.75,46.8,46.69,46.76,23804.0,44.6604,44.7082,44.6031,44.67,23804.0
2017-08-30 11:00:00,46.75,46.79,46.73,46.79,15433.0,44.6604,44.6987,44.6413,44.6987,15433.0
2017-08-30 11:30:00,46.8,46.82,46.73,46.74,11727.0,44.7082,44.7273,44.6413,44.6509,11727.0
2017-08-30 12:00:00,46.73,46.76,46.71,46.73,13404.0,44.6413,44.67,44.6222,44.6413,13404.0
2017-08-30 12:30:00,46.72,46.74,46.7,46.72,8969.0,44.6318,44.6509,44.6127,44.6318,8969.0
2017-08-30 13:00:00,46.73,46.78,46.72,46.78,18755.0,44.6413,44.6891,44.6318,44.6891,18755.0
2017-08-30 13:30:00,46.78,46.78,46.72,46.75,13397.0,44.6891,44.6891,44.6318,44.6604,13397.0
2017-08-30 14:00:00,46.74,46.74,46.66,46.67,15907.0,44.6509,44.6509,44.5745,44.584,15907.0
2017-08-30 14:30:00,46.67,46.72,46.65,46.72,15561.0,44.584,44.6318,44.5649,44.6318,15561.0
2017-08-30 15:00:00,46.72,46.72,46.64,46.67,25936.0,44.6318,44.6318,44.5554,44.584,25936.0
2017-08-30 15:30:00,46.67,46.69,46.59,46.62,83127.0,44.584,44.6031,44.5076,44.5363,83127.0
2017-08-31 09:30:00,46.7,46.81,46.62,46.64,33339.0,44.6127,44.7178,44.5363,44.5554,33339.0
2017-08-31 10:00:00,46.63,46.73,46.6,46.64,23117.0,44.5458,44.6413,44.5172,44.5554,23117.0
2017-08-31 10:30:00,46.64,46.64,46.53,46.57,20081.0,44.5554,44.5554,44.4503,44.4885,20081.0
2017-08-31 11:00:00,46.58,46.64,46.58,46.62,18450.0,44.498,44.5554,44.498,44.5363,18450.0
2017-08-31 11:30:00,46.62,46.63,46.57,46.58,18878.0,44.5363,44.5458,44.4885,44.498,18878.0
2017-08-31 12:00:00,46.6,46.62,46.55,46.59,19937.0,44.5172,44.5363,44.4694,44.5076,19937.0
2017-08-31 12:30:00,46.59,46.59,46.53,46.54,11926.0,44.5076,44.5076,44.4503,44.4598,11926.0
2017-08-31 13:00:00,46.54,46.54,46.47,46.5,25002.0,44.4598,44.4598,44.393,44.4216,25002.0
2017-08-31 13:30:00,46.49,46.52,46.47,46.49,16130.0,44.4121,44.4407,44.393,44.4121,16130.0
2017-08-31 14:00:00,46.49,46.5,46.44,46.46,28981.0,44.4121,44.4216,44.3643,44.3834,28981.0
2017-08-31 14:30:00,46.46,46.53,46.44,46.53,29512.0,44.3834,44.4503,44.3643,44.4503,29512.0
2017-08-31 15:00:00,46.52,46.54,46.48,46.53,41257.0,44.4407,44.4598,44.4025,44.4503,41257.0
2017-08-31 15:30:00,46.54,46.6,46.52,46.57,284628.0,44.4598,44.5172,44.4407,44.4885,284628.0
2017-09-01 09:30:00,46.68,46.9,46.57,46.9,41220.0,44.5936,44.8037,44.4885,44.8037,41220.0
2017-09-01 10:00:00,46.92,47.05,46.91,46.97,67908.0,44.8228,44.947,44.8133,44.8706,67908.0
2017-09-01 10:30:00,46.96,47.01,46.89,46.97,31328.0,44.8611,44.9088,44.7942,44.8706,31328.0
2017-09-01 11:00:00,46.96,47.0,46.88,46.88,46173.0,44.8611,44.8993,44.7846,44.7846,46173.0
2017-09-01 11:30:00,46.89,46.9,46.84,46.88,13250.0,44.7942,44.8037,44.7464,44.7846,13250.0
2017-09-01 12:00:00,46.87,46.89,46.86,46.86,11947.0,44.7751,44.7942,44.7655,44.7655,11947.0
2017-09-01 12:30:00,46.85,46.93,46.85,46.93,17276.0,44.756,44.8324,44.756,44.8324,17276.0
2017-09-01 13:00:00,46.92,46.97,46.91,46.91,26467.0,44.8228,44.8706,44.8133,44.8133,26467.0
2017-09-01 13:30:00,46.91,46.94,46.9,46.91,11422.0,44.8133,44.842,44.8037,44.8133,11422.0
2017-09-01 14:00:00,46.9,46.96,46.89,46.95,45552.0,44.8037,44.8611,44.7942,44.8515,45552.0
2017-09-01 14:30:00,46.93,46.94,46.86,46.86,12722.0,44.8324,44.842,44.7655,44.7655,12722.0
2017-09-01 15:00:00,46.86,46.87,46.82,46.84,32257.0,44.7655,44.7751,44.7273,44.7464,32257.0
2017-09-01 15:30:00,46.84,46.94,46.83,46.9,166796.0,44.7464,44.842,44.7369,44.8037,166796.0
2017-09-05 09:30:00,46.71,46.76,46.45,46.6,65527.0,44.6222,44.67,44.3739,44.5172,65527.0
2017-09-05 10:00:00,46.61,46.62,46.45,46.52,52801.0,44.5267,44.5363,44.3739,44.4407,52801.0
2017-09-05 10:30:00,46.52,46.53,46.45,46.52,57469.0,44.4407,44.4503,44.3739,44.4407,57469.0
2017-09-05 11:00:00,46.51,46.58,46.49,46.5,37380.0,44.4312,44.498,44.4121,44.4216,37380.0
2017-09-05 11:30:00,46.49,46.51,46.46,46.49,29364.0,44.4121,44.4312,44.3834,44.4121,29364.0
2017-09-05 12:00:00,46.48,46.48,46.24,46.24,74162.0,44.4025,44.4025,44.1732,44.1732,74162.0
2017-09-05 12:30:00,46.21,46.21,46.1,46.13,40946.0,44.1446,44.1446,44.0395,44.0682,40946.0
2017-09-05 13:00:00,46.12,46.12,46.01,46.04,86879.0,44.0586,44.0586,43.9535,43.9822,86879.0
2017-09-05 13:30:00,46.05,46.08,45.9,45.94,120056.0,43.9917,44.0204,43.8484,43.8867,120056.0
2017-09-05 14:00:00,45.95,45.99,45.9,45.94,141093.0,43.8962,43.9344,43.8484,43.8867,141093.0
2017-09-05 14:30:00,45.93,45.94,45.81,45.82,34282.0,43.8771,43.8867,43.7625,43.772,34282.0
2017-09-05 15:00:00,45.82,45.84,45.68,45.76,159775.0,43.772,43.7911,43.6383,43.7147,159775.0
2017-09-05 15:30:00,45.76,45.84,45.76,45.83,212112.0,43.7147,43.7911,43.7147,43.7816,212112.0
2017-09-06 09:30:00,46.01,46.12,45.82,46.11,56617.0,43.9535,44.0586,43.772,44.0491,56617.0
2017-09-06 10:00:00,46.12,46.37,46.11,46.35,40536.0,44.0586,44.2974,44.0491,44.2783,40536.0
2017-09-06 10:30:00,46.35,46.37,46.13,46.18,62892.0,44.2783,44.2974,44.0682,44.1159,62892.0
2017-09-06 11:00:00,46.18,46.21,46.08,46.18,22011.0,44.1159,44.1446,44.0204,44.1159,22011.0
2017-09-06 11:30:00,46.18,46.2,46.12,46.15,26976.0,44.1159,44.135,44.0586,44.0873,26976.0
2017-09-06 12:00:00,46.15,46.24,46.13,46.22,29633.0,44.0873,44.1732,44.0682,44.1541,29633.0
2017-09-06 12:30:00,46.21,46.28,46.17,46.27,23838.0,44.1446,44.2115,44.1064,44.2019,23838.0
2017-09-06 13:00:00,46.27,46.42,46.27,46.38,29010.0,44.2019,44.3452,44.2019,44.307,29010.0
2017-09-06 13:30:00,46.39,46.4,46.35,46.39,16215.0,44.3165,44.3261,44.2783,44.3165,16215.0
2017-09-06 14:00:00,46.39,46.46,46.38,46.42,28147.0,44.3165,44.3834,44.307,44.3452,28147.0
2017-09-06 14:30:00,46.41,46.42,46.27,46.28,27353.0,44.3356,44.3452,44.2019,44.2115,27353.0
2017-09-06 15:00:00,46.28,46.28,46.18,46.2,65237.0,44.2115,44.2115,44.1159,44.135,65237.0
2017-09-06 15:30:00,46.2,46.21,46.14,46.18,167228.0,44.135,44.1446,44.0777,44.1159,167228.0
2017-09-07 09:30:00,46.16,46.16,45.71,45.73,34219.0,44.0968,44.0968,43.6669,43.686,34219.0
2017-09-07 10:00:00,45.71,45.72,45.46,45.48,37183.0,43.6669,43.6765,43.4281,43.4472,37183.0
2017-09-07 10:30:00,45.48,45.69,45.45,45.64,52418.0,43.4472,43.6478,43.4186,43.6001,52418.0
2017-09-07 11:00:00,45.65,45.67,45.41,45.42,29579.0,43.6096,43.6287,43.3803,43.3899,29579.0
2017-09-07 11:30:00,45.41,45.46,45.22,45.26,40242.0,43.3803,43.4281,43.1988,43.237,40242.0
2017-09-07 12:00:00,45.26,45.36,45.24,45.32,37697.0,43.237,43.3326,43.2179,43.2944,37697.0
2017-09-07 12:30:00,45.33,45.35,45.28,45.34,20111.0,43.3039,43.323,43.2562,43.3135,20111.0
2017-09-07 13:00:00,45.35,45.36,45.13,45.15,47506.0,43.323,43.3326,43.1129,43.132,47506.0
2017-09-07 13:30:00,45.13,45.2,45.08,45.2,25573.0,43.1129,43.1797,43.0651,43.1797,25573.0
2017-09-07 14:00:00,45.21,45.25,45.15,45.21,41011.0,43.1893,43.2275,43.132,43.1893,41011.0
2017-09-07 14:30:00,45.21,45.24,45.17,45.17,40940.0,43.1893,43.2179,43.1511,43.1511,40940.0
2017-09-07 15:00:00,45.18,45.22,45.17,45.19,35887.0,43.1606,43.1988,43.1511,43.1702,35887.0
2017-09-07 15:30:00,45.19,45.25,45.07,45.12,280073.0,43.1702,43.2275,43.0555,43.1033,280073.0
2017-09-08 09:30:00,45.02,45.37,45.01,45.34,58206.0,43.0078,43.3421,42.9982,43.3135,58206.0
2017-09-08 10:00:00,45.34,45.56,45.33,45.5,44016.0,43.3135,43.5236,43.3039,43.4663,44016.0
2017-09-08 10:30:00,45.5,45.68,45.45,45.67,36557.0,43.4663,43.6383,43.4186,43.6287,36557.0
2017-09-08 11:00:00,45.68,45.85,45.67,45.73,51349.0,43.6383,43.8007,43.6287,43.686,51349.0
2017-09-08 11:30:00,45.74,45.83,45.73,45.73,38628.0,43.6956,43.7816,43.686,43.686,38628.0
2017-09-08 12:00:00,45.73,45.9,45.71,45.9,33650.0,43.686,43.8484,43.6669,43.8484,33650.0
2017-09-08 12:30:00,45.9,46.06,45.9,46.05,27807.0,43.8484,44.0013,43.8484,43.9917,27807.0
2017-09-08 13:00:00,46.04,46.05,45.81,45.82,38754.0,43.9822,43.9917,43.7625,43.772,38754.0
2017-09-08 13:30:00,45.81,45.87,45.76,45.87,30537.0,43.7625,43.8198,43.7147,43.8198,30537.0
2017-09-08 14:00:00,45.88,46.14,45.86,46.14,39381.0,43.8293,44.0777,43.8102,44.0777,39381.0
2017-09-08 14:30:00,46.14,46.18,46.08,46.11,62703.0,44.0777,44.1159,44.0204,44.0491,62703.0
2017-09-08 15:00:00,46.11,46.12,45.99,45.99,80750.0,44.0491,44.0586,43.9344,43.9344,80750.0
2017-09-08 15:30:00,46.0,46.01,45.94,45.97,226466.0,43.944,43.9535,43.8867,43.9153,226466.0
2017-09-11 09:30:00,46.48,47.1,46.41,46.45,91333.0,44.4025,44.9948,44.3356,44.3739,91333.0
2017-09-11 10:00:00,46.46,46.62,46.41,46.58,67284.0,44.3834,44.5363,44.3356,44.498,67284.0
2017-09-11 10:30:00,46.59,46.67,46.49,46.63,40511.0,44.5076,44.584,44.4121,44.5458,40511.0
2017-09-11 11:00:00,46.64,46.65,46.53,46.56,44887.0,44.5554,44.5649,44.4503,44.4789,44887.0
2017-09-11 11:30:00,46.56,46.65,46.56,46.59,22493.0,44.4789,44.5649,44.4789,44.5076,22493.0
2017-09-11 12:00:00,46.58,46.77,46.5,46.77,18570.0,44.498,44.6796,44.4216,44.6796,18570.0
2017-09-11 12:30:00,46.77,46.82,46.71,46.72,19577.0,44.6796,44.7273,44.6222,44.6318,19577.0
2017-09-11 13:00:00,46.73,46.77,46.68,46.7,21967.0,44.6413,44.6796,44.5936,44.6127,21967.0
2017-09-11 13:30:00,46.7,46.72,46.62,46.65,15450.0,44.6127,44.6318,44.5363,44.5649,15450.0
2017-09-11 14:00:00,46.65,46.67,46.57,46.61,22268.0,44.5649,44.584,44.4885,44.5267,22268.0
2017-09-11 14:30:00,46.62,46.7,46.61,46.68,30060.0,44.5363,44.6127,44.5267,44.5936,30060.0
2017-09-11 15:00:00,46.66,46.74,46.65,46.74,70731.0,44.5745,44.6509,44.5649,44.6509,70731.0
2017-09-11 15:30:00,46.74,46.76,46.65,46.73,176155.0,44.6509,44.67,44.5649,44.6413,176155.0
2017-09-12 09:30:00,46.8,46.97,46.78,46.87,55148.0,44.7082,44.8706,44.6891,44.7751,55148.0
2017-09-12 10:00:00,46.85,47.01,46.8,46.87,26386.0,44.756,44.9088,44.7082,44.7751,26386.0
2017-09-12 10:30:00,46.85,46.85,46.71,46.72,89279.0,44.756,44.756,44.6222,44.6318,89279.0
2017-09-12 11:00:00,46.71,46.85,46.69,46.8,136177.0,44.6222,44.756,44.6031,44.7082,136177.0
2017-09-12 11:30:00,46.8,46.98,46.74,46.92,39543.0,44.7082,44.8802,44.6509,44.8228,39543.0
2017-09-12 12:00:00,46.92,46.97,46.9,46.91,27979.0,44.8228,44.8706,44.8037,44.8133,27979.0
2017-09-12 12:30:00,46.9,46.95,46.89,46.94,25113.0,44.8037,44.8515,44.7942,44.842,25113.0
2017-09-12 13:00:00,46.93,46.97,46.89,46.9,27696.0,44.8324,44.8706,44.7942,44.8037,27696.0
2017-09-12 13:30:00,46.9,46.91,46.85,46.85,31955.0,44.8037,44.8133,44.756,44.756,31955.0
2017-09-12 14:00:00,46.86,46.88,46.8,46.88,21784.0,44.7655,44.7846,44.7082,44.7846,21784.0
2017-09-12 14:30:00,46.88,46.92,46.8,46.92,141204.0,44.7846,44.8228,44.7082,44.8228,141204.0
2017-09-12 15:00:00,46.93,46.95,46.75,46.76,106002.0,44.8324,44.8515,44.6604,44.67,106002.0
2017-09-12 15:30:00,46.77,46.91,46.75,46.91,246084.0,44.6796,44.8133,44.6604,44.8133,246084.0
2017-09-13 09:30:00,46.81,46.81,46.66,46.7,39688.0,44.7178,44.7178,44.5745,44.6127,39688.0
2017-09-13 10:00:00,46.69,46.8,46.67,46.8,39249.0,44.6031,44.7082,44.584,44.7082,39249.0
2017-09-13 10:30:00,46.81,46.91,46.64,46.69,117456.0,44.7178,44.8133,44.5554,44.6031,117456.0
2017-09-13 11:00:00,46.7,46.75,46.66,46.72,50644.0,44.6127,44.6604,44.5745,44.6318,50644.0
2017-09-13 11:30:00,46.72,46.77,46.71,46.73,29556.0,44.6318,44.6796,44.6222,44.6413,29556.0
2017-09-13 12:00:00,46.73,46.8,46.7,46.8,39304.0,44.6413,44.7082,44.6127,44.7082,39304.0
2017-09-13 12:30:00,46.8,46.93,46.8,46.93,29429.0,44.7082,44.8324,44.7082,44.8324,29429.0
2017-09-13 13:00:00,46.93,46.96,46.9,46.91,41996.0,44.8324,44.8611,44.8037,44.8133,41996.0
2017-09-13 13:30:00,46.91,46.96,46.87,46.95,93195.0,44.8133,44.8611,44.7751,44.8515,93195.0
2017-09-13 14:00:00,46.95,47.12,46.94,47.08,58355.0,44.8515,45.0139,44.842,44.9757,58355.0
2017-09-13 14:30:00,47.09,47.35,47.08,47.31,91912.0,44.9853,45.2336,44.9757,45.1954,91912.0
2017-09-13 15:00:00,47.3,47.3,47.2,47.28,101782.0,45.1859,45.1859,45.0903,45.1668,101782.0
2017-09-13 15:30:00,47.28,47.28,47.1,47.16,184061.0,45.1668,45.1668,44.9948,45.0521,184061.0
2017-09-14 09:30:00,47.11,47.21,47.06,47.12,21291.0,45.0044,45.0999,44.9566,45.0139,21291.0
2017-09-14 10:00:00,47.1,47.15,47.03,47.1,23165.0,44.9948,45.0426,44.9279,44.9948,23165.0
2017-09-14 10:30:00,47.09,47.1,46.97,47.01,29985.0,44.9853,44.9948,44.8706,44.9088,29985.0
2017-09-14 11:00:00,47.01,47.05,46.94,47.05,39311.0,44.9088,44.947,44.842,44.947,39311.0
2017-09-14 11:30:00,47.05,47.25,47.04,47.25,61532.0,44.947,45.1381,44.9375,45.1381,61532.0
2017-09-14 12:00:00,47.25,47.35,47.25,47.34,42760.0,45.1381,45.2336,45.1381,45.2241,42760.0
2017-09-14 12:30:00,47.33,47.36,47.28,47.35,36365.0,45.2145,45.2432,45.1668,45.2336,36365.0
2017-09-14 13:00:00,47.35,47.36,47.17,47.22,38100.0,45.2336,45.2432,45.0617,45.1094,38100.0
2017-09-14 13:30:00,47.22,47.23,47.11,47.18,45890.0,45.1094,45.119,45.0044,45.0712,45890.0
2017-09-14 14:00:00,47.19,47.21,47.15,47.16,45931.0,45.0808,45.0999,45.0426,45.0521,45931.0
2017-09-14 14:30:00,47.17,47.22,47.13,47.22,60190.0,45.0617,45.1094,45.0235,45.1094,60190.0
2017-09-14 15:00:00,47.22,47.29,47.21,47.25,63131.0,45.1094,45.1763,45.0999,45.1381,63131.0
2017-09-14 15:30:00,47.25,47.25,47.16,47.23,164012.0,45.1381,45.1381,45.0521,45.119,164012.0
2017-09-15 09:30:00,47.05,47.36,47.03,47.18,275475.0,44.947,45.2432,44.9279,45.0712,275475.0
2017-09-15 10:00:00,47.17,47.17,47.03,47.13,30783.0,45.0617,45.0617,44.9279,45.0235,30783.0
2017-09-15 10:30:00,47.14,47.15,46.99,47.04,32811.0,45.033,45.0426,44.8897,44.9375,32811.0
2017-09-15 11:00:00,47.03,47.2,47.02,47.19,37102.0,44.9279,45.0903,44.9184,45.0808,37102.0
2017-09-15 11:30:00,47.2,47.26,47.19,47.24,36005.0,45.0903,45.1477,45.0808,45.1285,36005.0
2017-09-15 12:00:00,47.24,47.28,47.21,47.25,25811.0,45.1285,45.1668,45.0999,45.1381,25811.0
2017-09-15 12:30:00,47.25,47.35,47.23,47.3,24905.0,45.1381,45.2336,45.119,45.1859,24905.0
2017-09-15 13:00:00,47.3,47.35,47.28,47.35,29262.0,45.1859,45.2336,45.1668,45.2336,29262.0
2017-09-15 13:30:00,47.35,47.41,47.35,47.39,38737.0,45.2336,45.2909,45.2336,45.2718,38737.0
2017-09-15 14:00:00,47.4,47.47,47.39,47.43,31509.0,45.2814,45.3483,45.2718,45.3101,31509.0
2017-09-15 14:30:00,47.44,47.46,47.41,47.45,43309.0,45.3196,45.3387,45.2909,45.3292,43309.0
2017-09-15 15:00:00,47.45,47.49,47.41,47.49,58507.0,45.3292,45.3674,45.2909,45.3674,58507.0
2017-09-15 15:30:00,47.48,47.5,47.38,47.48,203365.0,45.3578,45.3769,45.2623,45.3578,203365.0
2017-09-18 09:30:00,47.59,47.65,47.49,47.57,22841.0,45.4629,45.5202,45.3674,45.4438,22841.0
2017-09-18 10:00:00,47.55,47.56,47.41,47.41,35430.0,45.4247,45.4342,45.2909,45.2909,35430.0
2017-09-18 10:30:00,47.42,47.46,47.36,47.42,26045.0,45.3005,45.3387,45.2432,45.3005,26045.0
2017-09-18 11:00:00,47.41,47.47,47.39,47.44,21543.0,45.2909,45.3483,45.2718,45.3196,21543.0
2017-09-18 11:30:00,47.45,47.49,47.41,47.43,15077.0,45.3292,45.3674,45.2909,45.3101,15077.0
2017-09-18 12:00:00,47.44,47.46,47.39,47.4,18206.0,45.3196,45.3387,45.2718,45.2814,18206.0
2017-09-18 12:30:00,47.4,47.44,47.38,47.44,12423.0,45.2814,45.3196,45.2623,45.3196,12423.0
2017-09-18 13:00:00,47.43,47.46,47.36,47.38,68280.0,45.3101,45.3387,45.2432,45.2623,68280.0
2017-09-18 13:30:00,47.38,47.43,47.35,47.39,16862.0,45.2623,45.3101,45.2336,45.2718,16862.0
2017-09-18 14:00:00,47.39,47.42,47.37,47.42,25608.0,45.2718,45.3005,45.2527,45.3005,25608.0
2017-09-18 14:30:00,47.43,47.48,47.42,47.48,43997.0,45.3101,45.3578,45.3005,45.3578,43997.0
2017-09-18 15:00:00,47.48,47.52,47.47,47.51,67032.0,45.3578,45.396,45.3483,45.3865,67032.0
2017-09-18 15:30:00,47.52,47.56,47.39,47.48,296356.0,45.396,45.4342,45.2718,45.3578,296356.0
2017-09-19 09:30:00,47.5,47.67,47.4,47.67,47955.0,45.3769,45.5393,45.2814,45.5393,47955.0
2017-09-19 10:00:00,47.66,47.72,47.56,47.58,100373.0,45.5298,45.5871,45.4342,45.4534,100373.0
2017-09-19 10:30:00,47.59,47.65,47.52,47.58,60257.0,45.4629,45.5202,45.396,45.4534,60257.0
2017-09-19 11:00:00,47.56,47.63,47.47,47.63,43072.0,45.4342,45.5011,45.3483,45.5011,43072.0
2017-09-19 11:30:00,47.62,47.72,47.58,47.71,31343.0,45.4916,45.5871,45.4534,45.5775,31343.0
2017-09-19 12:00:00,47.72,47.78,47.67,47.78,21796.0,45.5871,45.6444,45.5393,45.6444,21796.0
2017-09-19 12:30:00,47.77,47.78,47.65,47.67,36341.0,45.6349,45.6444,45.5202,45.5393,36341.0
2017-09-19 13:00:00,47.66,47.74,47.66,47.72,16744.0,45.5298,45.6062,45.5298,45.5871,16744.0
2017-09-19 13:30:00,47.73,47.78,47.73,47.78,17646.0,45.5966,45.6444,45.5966,45.6444,17646.0
2017-09-19 14:00:00,47.78,47.79,47.65,47.68,30845.0,45.6444,45.654,45.5202,45.5489,30845.0
2017-09-19 14:30:00,47.68,47.7,47.63,47.63,30299.0,45.5489,45.568,45.5011,45.5011,30299.0
2017-09-19 15:00:00,47.63,47.67,47.61,47.65,59808.0,45.5011,45.5393,45.482,45.5202,59808.0
2017-09-19 15:30:00,47.65,47.73,47.63,47.69,168611.0,45.5202,45.5966,45.5011,45.5584,168611.0
2017-09-20 09:30:00,47.81,47.81,47.55,47.55,30216.0,45.6731,45.6731,45.4247,45.4247,30216.0
2017-09-20 10:00:00,47.56,47.64,47.49,47.61,43343.0,45.4342,45.5107,45.3674,45.482,43343.0
2017-09-20 10:30:00,47.6,47.69,47.56,47.69,23462.0,45.4725,45.5584,45.4342,45.5584,23462.0
2017-09-20 11:00:00,47.69,47.79,47.65,47.79,56084.0,45.5584,45.654,45.5202,45.654,56084.0
2017-09-20 11:30:00,47.78,47.78,47.69,47.69,31613.0,45.6444,45.6444,45.5584,45.5584,31613.0
2017-09-20 12:00:00,47.69,47.71,47.55,47.56,36963.0,45.5584,45.5775,45.4247,45.4342,36963.0
2017-09-20 12:30:00,47.57,47.62,47.54,47.54,31476.0,45.4438,45.4916,45.4151,45.4151,31476.0
2017-09-20 13:00:00,47.55,47.59,47.54,47.58,17522.0,45.4247,45.4629,45.4151,45.4534,17522.0
2017-09-20 13:30:00,47.57,47.57,47.53,47.53,29256.0,45.4438,45.4438,45.4056,45.4056,29256.0
2017-09-20 14:00:00,47.53,47.84,47.53,47.79,77137.0,45.4056,45.7017,45.4056,45.654,77137.0
2017-09-20 14:30:00,47.8,47.87,47.76,47.85,54459.0,45.6635,45.7304,45.6253,45.7113,54459.0
2017-09-20 15:00:00,47.86,47.86,47.7,47.71,68220.0,45.7208,45.7208,45.568,45.5775,68220.0
2017-09-20 15:30:00,47.71,47.82,47.7,47.8,69419.0,45.5775,45.6826,45.568,45.6635,69419.0
2017-09-21 09:30:00,47.82,48.05,47.74,47.77,44715.0,45.6826,45.9023,45.6062,45.6349,44715.0
2017-09-21 10:00:00,47.78,47.85,47.71,47.84,53474.0,45.6444,45.7113,45.5775,45.7017,53474.0
2017-09-21 10:30:00,47.84,47.92,47.71,47.74,68761.0,45.7017,45.7782,45.5775,45.6062,68761.0
2017-09-21 11:00:00,47.74,47.78,47.7,47.74,30037.0,45.6062,45.6444,45.568,45.6062,30037.0
2017-09-21 11:30:00,47.74,47.75,47.7,47.72,19588.0,45.6062,45.6158,45.568,45.5871,19588.0
2017-09-21 12:00:00,47.72,47.77,47.7,47.75,37862.0,45.5871,45.6349,45.568,45.6158,37862.0
2017-09-21 12:30:00,47.76,47.77,47.69,47.71,10776.0,45.6253,45.6349,45.5584,45.5775,10776.0
2017-09-21 13:00:00,47.72,47.76,47.71,47.74,10653.0,45.5871,45.6253,45.5775,45.6062,10653.0
2017-09-21 13:30:00,47.73,47.76,47.69,47.76,14510.0,45.5966,45.6253,45.5584,45.6253,14510.0
2017-09-21 14:00:00,47.76,47.79,47.7,47.74,19052.0,45.6253,45.654,45.568,45.6062,19052.0
2017-09-21 14:30:00,47.75,47.77,47.72,47.75,19718.0,45.6158,45.6349,45.5871,45.6158,19718.0
2017-09-21 15:00:00,47.75,47.77,47.72,47.72,42789.0,45.6158,45.6349,45.5871,45.5871,42789.0
2017-09-21 15:30:00,47.72,47.73,47.69,47.69,148054.0,45.5871,45.5966,45.5584,45.5584,148054.0
2017-09-22 09:30:00,47.63,47.65,47.48,47.55,39022.0,45.5011,45.5202,45.3578,45.4247,39022.0
2017-09-22 10:00:00,47.56,47.58,47.5,47.55,33768.0,45.4342,45.4534,45.3769,45.4247,33768.0
2017-09-22 10:30:00,47.55,47.6,47.53,47.57,33854.0,45.4247,45.4725,45.4056,45.4438,33854.0
2017-09-22 11:00:00,47.56,47.61,47.54,47.57,30627.0,45.4342,45.482,45.4151,45.4438,30627.0
2017-09-22 11:30:00,47.58,47.63,47.54,47.57,33639.0,45.4534,45.5011,45.4151,45.4438,33639.0
2017-09-22 12:00:00,47.57,47.6,47.5,47.52,30767.0,45.4438,45.4725,45.3769,45.396,30767.0
2017-09-22 12:30:00,47.52,47.55,47.48,47.54,16381.0,45.396,45.4247,45.3578,45.4151,16381.0
2017-09-22 13:00:00,47.55,47.55,47.49,47.49,22732.0,45.4247,45.4247,45.3674,45.3674,22732.0
2017-09-22 13:30:00,47.49,47.55,47.49,47.5,22227.0,45.3674,45.4247,45.3674,45.3769,22227.0
2017-09-22 14:00:00,47.51,47.53,47.49,47.49,27921.0,45.3865,45.4056,45.3674,45.3674,27921.0
2017-09-22 14:30:00,47.5,47.51,47.47,47.49,15854.0,45.3769,45.3865,45.3483,45.3674,15854.0
2017-09-22 15:00:00,47.48,47.54,47.48,47.5,60846.0,45.3578,45.4151,45.3578,45.3769,60846.0
2017-09-22 15:30:00,47.49,47.66,47.49,47.6,125778.0,45.3674,45.5298,45.3674,45.4725,125778.0
2017-09-25 09:30:00,47.62,47.75,47.58,47.73,31543.0,45.4916,45.6158,45.4534,45.5966,31543.0
2017-09-25 10:00:00,47.73,47.82,47.68,47.79,44491.0,45.5966,45.6826,45.5489,45.654,44491.0
2017-09-25 10:30:00,47.8,47.85,47.68,47.69,21394.0,45.6635,45.7113,45.5489,45.5584,21394.0
2017-09-25 11:00:00,47.67,47.67,47.5,47.59,40319.0,45.5393,45.5393,45.3769,45.4629,40319.0
2017-09-25 11:30:00,47.6,47.64,47.52,47.53,30737.0,45.4725,45.5107,45.396,45.4056,30737.0
2017-09-25 12:00:00,47.54,47.59,47.49,47.59,23922.0,45.4151,45.4629,45.3674,45.4629,23922.0
2017-09-25 12:30:00,47.6,47.61,47.56,47.6,13948.0,45.4725,45.482,45.4342,45.4725,13948.0
2017-09-25 13:00:00,47.61,47.7,47.6,47.7,12585.0,45.482,45.568,45.4725,45.568,12585.0
2017-09-25 13:30:00,47.71,47.71,47.64,47.7,21863.0,45.5775,45.5775,45.5107,45.568,21863.0
2017-09-25 14:00:00,47.69,47.73,47.64,47.65,46980.0,45.5584,45.5966,45.5107,45.5202,46980.0
2017-09-25 14:30:00,47.66,47.74,47.63,47.74,33315.0,45.5298,45.6062,45.5011,45.6062,33315.0
2017-09-25 15:00:00,47.73,47.85,47.72,47.85,33451.0,45.5966,45.7113,45.5871,45.7113,33451.0
2017-09-25 15:30:00,47.85,47.85,47.73,47.79,96558.0,45.7113,45.7113,45.5966,45.654,96558.0
2017-09-26 09:30:00,47.76,47.81,47.59,47.77,16235.0,45.6253,45.6731,45.4629,45.6349,16235.0
2017-09-26 10:00:00,47.78,47.96,47.72,47.93,44777.0,45.6444,45.8164,45.5871,45.7877,44777.0
2017-09-26 10:30:00,47.92,47.92,47.79,47.82,33716.0,45.7782,45.7782,45.654,45.6826,33716.0
2017-09-26 11:00:00,47.81,47.98,47.81,47.95,63229.0,45.6731,45.8355,45.6731,45.8068,63229.0
2017-09-26 11:30:00,47.95,48.02,47.92,47.99,34271.0,45.8068,45.8737,45.7782,45.845,34271.0
2017-09-26 12:00:00,47.99,48.04,47.95,48.04,24845.0,45.845,45.8928,45.8068,45.8928,24845.0
2017-09-26 12:30:00,48.04,48.05,47.97,47.98,26425.0,45.8928,45.9023,45.8259,45.8355,26425.0
2017-09-26 13:00:00,47.98,48.01,47.94,47.96,16539.0,45.8355,45.8641,45.7973,45.8164,16539.0
2017-09-26 13:30:00,47.95,48.0,47.94,47.97,28991.0,45.8068,45.8546,45.7973,45.8259,28991.0
2017-09-26 14:00:00,47.97,47.98,47.88,47.91,20818.0,45.8259,45.8355,45.7399,45.7686,20818.0
2017-09-26 14:30:00,47.91,47.93,47.88,47.89,35562.0,45.7686,45.7877,45.7399,45.7495,35562.0
2017-09-26 15:00:00,47.89,47.92,47.83,47.92,46244.0,45.7495,45.7782,45.6922,45.7782,46244.0
2017-09-26 15:30:00,47.93,47.97,47.86,47.88,86533.0,45.7877,45.8259,45.7208,45.7399,86533.0
2017-09-27 09:30:00,48.14,48.14,47.75,47.84,60139.0,45.9883,45.9883,45.6158,45.7017,60139.0
2017-09-27 10:00:00,47.84,47.84,47.73,47.78,35168.0,45.7017,45.7017,45.5966,45.6444,35168.0
2017-09-27 10:30:00,47.78,47.81,47.65,47.74,41190.0,45.6444,45.6731,45.5202,45.6062,41190.0
2017-09-27 11:00:00,47.74,47.79,47.71,47.74,20511.0,45.6062,45.654,45.5775,45.6062,20511.0
2017-09-27 11:30:00,47.73,47.81,47.72,47.73,14685.0,45.5966,45.6731,45.5871,45.5966,14685.0
2017-09-27 12:00:00,47.71,47.74,47.68,47.69,14839.0,45.5775,45.6062,45.5489,45.5584,14839.0
2017-09-27 12:30:00,47.69,47.8,47.69,47.8,29051.0,45.5584,45.6635,45.5584,45.6635,29051.0
2017-09-27 13:00:00,47.8,47.86,47.8,47.83,11425.0,45.6635,45.7208,45.6635,45.6922,11425.0
2017-09-27 13:30:00,47.84,47.91,47.81,47.9,12866.0,45.7017,45.7686,45.6731,45.759,12866.0
2017-09-27 14:00:00,47.91,47.96,47.86,47.91,29152.0,45.7686,45.8164,45.7208,45.7686,29152.0
2017-09-27 14:30:00,47.91,47.92,47.84,47.84,20023.0,45.7686,45.7782,45.7017,45.7017,20023.0
2017-09-27 15:00:00,47.84,47.95,47.81,47.91,34998.0,45.7017,45.8068,45.6731,45.7686,34998.0
2017-09-27 15:30:00,47.91,47.92,47.82,47.83,124100.0,45.7686,45.7782,45.6826,45.6922,124100.0
2017-09-28 09:30:00,47.82,47.82,47.65,47.65,40398.0,45.6826,45.6826,45.5202,45.5202,40398.0
2017-09-28 10:00:00,47.65,47.68,47.49,47.49,40845.0,45.5202,45.5489,45.3674,45.3674,40845.0
2017-09-28 10:30:00,47.49,47.58,47.46,47.51,44578.0,45.3674,45.4534,45.3387,45.3865,44578.0
2017-09-28 11:00:00,47.51,47.62,47.51,47.61,26323.0,45.3865,45.4916,45.3865,45.482,26323.0
2017-09-28 11:30:00,47.62,47.71,47.61,47.64,18296.0,45.4916,45.5775,45.482,45.5107,18296.0
2017-09-28 12:00:00,47.65,47.7,47.62,47.69,14970.0,45.5202,45.568,45.4916,45.5584,14970.0
2017-09-28 12:30:00,47.69,47.69,47.63,47.67,19343.0,45.5584,45.5584,45.5011,45.5393,19343.0
2017-09-28 13:00:00,47.67,47.68,47.65,47.68,8354.0,45.5393,45.5489,45.5202,45.5489,8354.0
2017-09-28 13:30:00,47.68,47.75,47.68,47.75,19920.0,45.5489,45.6158,45.5489,45.6158,19920.0
2017-09-28 14:00:00,47.74,47.81,47.72,47.72,21973.0,45.6062,45.6731,45.5871,45.5871,21973.0
2017-09-28 14:30:00,47.72,47.78,47.71,47.77,37249.0,45.5871,45.6444,45.5775,45.6349,37249.0
2017-09-28 15:00:00,47.78,47.9,47.77,47.82,28820.0,45.6444,45.759,45.6349,45.6826,28820.0
2017-09-28 15:30:00,47.82,47.92,47.79,47.84,110687.0,45.6826,45.7782,45.654,45.7017,110687.0
2017-09-29 09:30:00,47.74,47.96,47.7,47.96,28505.0,45.6062,45.8164,45.568,45.8164,28505.0
2017-09-29 10:00:00,47.97,47.97,47.81,47.85,30549.0,45.8259,45.8259,45.6731,45.7113,30549.0
2017-09-29 10:30:00,47.85,47.9,47.75,47.79,27588.0,45.7113,45.759,45.6158,45.654,27588.0
2017-09-29 11:00:00,47.81,47.87,47.77,47.81,31437.0,45.6731,45.7304,45.6349,45.6731,31437.0
2017-09-29 11:30:00,47.82,47.86,47.76,47.84,19360.0,45.6826,45.7208,45.6253,45.7017,19360.0
2017-09-29 12:00:00,47.84,47.87,47.82,47.84,20500.0,45.7017,45.7304,45.6826,45.7017,20500.0
2017-09-29 12:30:00,47.84,47.85,47.78,47.8,10023.0,45.7017,45.7113,45.6444,45.6635,10023.0
2017-09-29 13:00:00,47.8,47.81,47.76,47.8,9239.0,45.6635,45.6731,45.6253,45.6635,9239.0
2017-09-29 13:30:00,47.81,47.87,47.81,47.82,21947.0,45.6731,45.7304,45.6731,45.6826,21947.0
2017-09-29 14:00:00,47.82,47.84,47.8,47.8,13702.0,45.6826,45.7017,45.6635,45.6635,13702.0
2017-09-29 14:30:00,47.8,47.81,47.76,47.8,31097.0,45.6635,45.6731,45.6253,45.6635,31097.0
2017-09-29 15:00:00,47.82,47.84,47.72,47.72,45814.0,45.6826,45.7017,45.5871,45.5871,45814.0
2017-09-29 15:30:00,47.73,47.87,47.72,47.85,207337.0,45.5966,45.7304,45.5871,45.7113,207337.0
2017-10-02 09:30:00,47.86,47.86,47.64,47.75,61206.0,45.7208,45.7208,45.5107,45.6158,61206.0
2017-10-02 10:00:00,47.77,47.91,47.75,47.8,54234.0,45.6349,45.7686,45.6158,45.6635,54234.0
2017-10-02 10:30:00,47.79,47.79,47.69,47.7,47712.0,45.654,45.654,45.5584,45.568,47712.0
2017-10-02 11:00:00,47.7,47.76,47.66,47.66,41874.0,45.568,45.6253,45.5298,45.5298,41874.0
2017-10-02 11:30:00,47.67,47.94,47.67,47.94,32520.0,45.5393,45.7973,45.5393,45.7973,32520.0
2017-10-02 12:00:00,47.94,48.04,47.94,47.98,23060.0,45.7973,45.8928,45.7973,45.8355,23060.0
2017-10-02 12:30:00,47.99,48.05,47.99,48.03,10912.0,45.845,45.9023,45.845,45.8832,10912.0
2017-10-02 13:00:00,48.03,48.05,47.99,48.01,15876.0,45.8832,45.9023,45.845,45.8641,15876.0
2017-10-02 13:30:00,48.01,48.09,48.01,48.09,15751.0,45.8641,45.9406,45.8641,45.9406,15751.0
2017-10-02 14:00:00,48.07,48.13,48.06,48.12,23702.0,45.9214,45.9788,45.9119,45.9692,23702.0
2017-10-02 14:30:00,48.12,48.13,48.04,48.1,23966.0,45.9692,45.9788,45.8928,45.9501,23966.0
2017-10-02 15:00:00,48.1,48.11,48.07,48.11,21377.0,45.9501,45.9597,45.9214,45.9597,21377.0
2017-10-02 15:30:00,48.1,48.14,48.03,48.14,83878.0,45.9501,45.9883,45.8832,45.9883,83878.0
2017-10-03 09:30:00,48.16,48.26,48.02,48.13,23376.0,46.0074,46.103,45.8737,45.9788,23376.0
2017-10-03 10:00:00,48.14,48.17,48.02,48.11,24317.0,45.9883,46.017,45.8737,45.9597,24317.0
2017-10-03 10:30:00,48.09,48.19,48.07,48.17,21105.0,45.9406,46.0361,45.9214,46.017,21105.0
2017-10-03 11:00:00,48.18,48.22,48.15,48.19,13182.0,46.0265,46.0647,45.9979,46.0361,13182.0
2017-10-03 11:30:00,48.18,48.24,48.17,48.21,11045.0,46.0265,46.0839,46.017,46.0552,11045.0
2017-10-03 12:00:00,48.18,48.2,48.12,48.12,9338.0,46.0265,46.0456,45.9692,45.9692,9338.0
2017-10-03 12:30:00,48.12,48.15,48.1,48.13,14047.0,45.9692,45.9979,45.9501,45.9788,14047.0
2017-10-03 13:00:00,48.14,48.23,48.13,48.19,13133.0,45.9883,46.0743,45.9788,46.0361,13133.0
2017-10-03 13:30:00,48.18,48.22,48.15,48.22,11423.0,46.0265,46.0647,45.9979,46.0647,11423.0
2017-10-03 14:00:00,48.23,48.27,48.2,48.26,14472.0,46.0743,46.1125,46.0456,46.103,14472.0
2017-10-03 14:30:00,48.27,48.28,48.23,48.28,17465.0,46.1125,46.1221,46.0743,46.1221,17465.0
2017-10-03 15:00:00,48.28,48.31,48.27,48.29,26669.0,46.1221,46.1507,46.1125,46.1316,26669.0
2017-10-03 15:30:00,48.29,48.4,48.29,48.39,80993.0,46.1316,46.2367,46.1316,46.2271,80993.0
2017-10-04 09:30:00,48.33,48.41,48.29,48.41,17667.0,46.1698,46.2463,46.1316,46.2463,17667.0
2017-10-04 10:00:00,48.39,48.44,48.3,48.34,22813.0,46.2271,46.2749,46.1412,46.1794,22813.0
2017-10-04 10:30:00,48.35,48.42,48.33,48.38,20358.0,46.1889,46.2558,46.1698,46.2176,20358.0
2017-10-04 11:00:00,48.39,48.41,48.31,48.33,20880.0,46.2271,46.2463,46.1507,46.1698,20880.0
2017-10-04 11:30:00,48.33,48.48,48.32,48.48,22728.0,46.1698,46.3131,46.1603,46.3131,22728.0
2017-10-04 12:00:00,48.48,48.53,48.48,48.52,25933.0,46.3131,46.3609,46.3131,46.3513,25933.0
2017-10-04 12:30:00,48.52,48.56,48.48,48.49,26949.0,46.3513,46.3895,46.3131,46.3227,26949.0
2017-10-04 13:00:00,48.49,48.54,48.48,48.53,16012.0,46.3227,46.3704,46.3131,46.3609,16012.0
2017-10-04 13:30:00,48.52,48.55,48.48,48.54,35614.0,46.3513,46.38,46.3131,46.3704,35614.0
2017-10-04 14:00:00,48.54,48.56,48.51,48.56,39111.0,46.3704,46.3895,46.3418,46.3895,39111.0
2017-10-04 14:30:00,48.57,48.66,48.56,48.66,41984.0,46.3991,46.4851,46.3895,46.4851,41984.0
2017-10-04 15:00:00,48.65,48.72,48.6,48.61,90444.0,46.4755,46.5424,46.4278,46.4373,90444.0
2017-10-04 15:30:00,48.6,48.63,48.45,48.54,82119.0,46.4278,46.4564,46.2845,46.3704,82119.0
2017-10-05 09:30:00,48.56,48.69,48.47,48.69,15114.0,46.3895,46.5137,46.3036,46.5137,15114.0
2017-10-05 10:00:00,48.7,48.79,48.64,48.78,28533.0,46.5233,46.6093,46.466,46.5997,28533.0
2017-10-05 10:30:00,48.79,48.83,48.77,48.79,10258.0,46.6093,46.6475,46.5902,46.6093,10258.0
2017-10-05 11:00:00,48.78,48.88,48.78,48.85,13339.0,46.5997,46.6952,46.5997,46.6666,13339.0
2017-10-05 11:30:00,48.86,49.0,48.85,48.97,14023.0,46.6761,46.8099,46.6666,46.7812,14023.0
2017-10-05 12:00:00,48.97,49.04,48.96,49.01,14886.0,46.7812,46.8481,46.7717,46.8194,14886.0
2017-10-05 12:30:00,49.0,49.0,48.9,48.95,10142.0,46.8099,46.8099,46.7144,46.7621,10142.0
2017-10-05 13:00:00,48.95,49.01,48.95,48.98,8034.0,46.7621,46.8194,46.7621,46.7908,8034.0
2017-10-05 13:30:00,48.98,49.0,48.96,48.96,7923.0,46.7908,46.8099,46.7717,46.7717,7923.0
2017-10-05 14:00:00,48.97,49.0,48.9,48.92,17980.0,46.7812,46.8099,46.7144,46.7335,17980.0
2017-10-05 14:30:00,48.92,48.93,48.84,48.86,20263.0,46.7335,46.743,46.657,46.6761,20263.0
2017-10-05 15:00:00,48.86,48.92,48.85,48.87,17601.0,46.6761,46.7335,46.6666,46.6857,17601.0
2017-10-05 15:30:00,48.88,48.91,48.8,48.89,90678.0,46.6952,46.7239,46.6188,46.7048,90678.0
2017-10-06 09:30:00,48.94,49.02,48.87,48.94,17859.0,46.7526,46.829,46.6857,46.7526,17859.0
2017-10-06 10:00:00,48.93,48.99,48.9,48.97,17601.0,46.743,46.8003,46.7144,46.7812,17601.0
2017-10-06 10:30:00,48.96,48.96,48.78,48.78,10935.0,46.7717,46.7717,46.5997,46.5997,10935.0
2017-10-06 11:00:00,48.78,48.81,48.73,48.73,11546.0,46.5997,46.6284,46.5519,46.5519,11546.0
2017-10-06 11:30:00,48.73,48.76,48.62,48.65,14943.0,46.5519,46.5806,46.4469,46.4755,14943.0
2017-10-06 12:00:00,48.63,48.68,48.59,48.61,14931.0,46.4564,46.5042,46.4182,46.4373,14931.0
2017-10-06 12:30:00,48.61,48.67,48.6,48.66,12633.0,46.4373,46.4946,46.4278,46.4851,12633.0
2017-10-06 13:00:00,48.65,48.75,48.63,48.74,8613.0,46.4755,46.5711,46.4564,46.5615,8613.0
2017-10-06 13:30:00,48.73,48.82,48.73,48.81,26777.0,46.5519,46.6379,46.5519,46.6284,26777.0
2017-10-06 14:00:00,48.8,48.9,48.8,48.88,28763.0,46.6188,46.7144,46.6188,46.6952,28763.0
2017-10-06 14:30:00,48.89,48.99,48.87,48.98,40514.0,46.7048,46.8003,46.6857,46.7908,40514.0
2017-10-06 15:00:00,48.98,48.99,48.92,48.92,39429.0,46.7908,46.8003,46.7335,46.7335,39429.0
2017-10-06 15:30:00,48.91,48.92,48.82,48.9,79654.0,46.7239,46.7335,46.6379,46.7144,79654.0
2017-10-09 09:30:00,48.97,49.0,48.77,48.78,21304.0,46.7812,46.8099,46.5902,46.5997,21304.0
2017-10-09 10:00:00,48.79,48.82,48.74,48.75,10753.0,46.6093,46.6379,46.5615,46.5711,10753.0
2017-10-09 10:30:00,48.75,48.85,48.73,48.74,19318.0,46.5711,46.6666,46.5519,46.5615,19318.0
2017-10-09 11:00:00,48.75,48.75,48.7,48.73,15324.0,46.5711,46.5711,46.5233,46.5519,15324.0
2017-10-09 11:30:00,48.73,48.73,48.64,48.65,17293.0,46.5519,46.5519,46.466,46.4755,17293.0
2017-10-09 12:00:00,48.65,48.65,48.54,48.56,13054.0,46.4755,46.4755,46.3704,46.3895,13054.0
2017-10-09 12:30:00,48.56,48.59,48.51,48.53,14918.0,46.3895,46.4182,46.3418,46.3609,14918.0
2017-10-09 13:00:00,48.51,48.56,48.49,48.55,12049.0,46.3418,46.3895,46.3227,46.38,12049.0
2017-10-09 13:30:00,48.54,48.58,48.51,48.54,10071.0,46.3704,46.4087,46.3418,46.3704,10071.0
2017-10-09 14:00:00,48.54,48.55,48.5,48.52,19613.0,46.3704,46.38,46.3322,46.3513,19613.0
2017-10-09 14:30:00,48.51,48.55,48.48,48.53,12205.0,46.3418,46.38,46.3131,46.3609,12205.0
2017-10-09 15:00:00,48.52,48.53,48.46,48.53,25633.0,46.3513,46.3609,46.294,46.3609,25633.0
2017-10-09 15:30:00,48.53,48.56,48.47,48.55,71983.0,46.3609,46.3895,46.3036,46.38,71983.0
2017-10-10 09:30:00,48.57,48.78,48.57,48.7,17067.0,46.3991,46.5997,46.3991,46.5233,17067.0
2017-10-10 10:00:00,48.7,48.8,48.62,48.62,24328.0,46.5233,46.6188,46.4469,46.4469,24328.0
2017-10-10 10:30:00,48.62,48.67,48.57,48.64,21249.0,46.4469,46.4946,46.3991,46.466,21249.0
2017-10-10 11:00:00,48.64,48.71,48.64,48.71,63124.0,46.466,46.5328,46.466,46.5328,63124.0
2017-10-10 11:30:00,48.72,48.8,48.71,48.78,21752.0,46.5424,46.6188,46.5328,46.5997,21752.0
2017-10-10 12:00:00,48.8,48.9,48.79,48.89,31577.0,46.6188,46.7144,46.6093,46.7048,31577.0
2017-10-10 12:30:00,48.9,48.97,48.88,48.93,19961.0,46.7144,46.7812,46.6952,46.743,19961.0
2017-10-10 13:00:00,48.94,48.97,48.88,48.89,27683.0,46.7526,46.7812,46.6952,46.7048,27683.0
2017-10-10 13:30:00,48.89,48.94,48.85,48.93,20335.0,46.7048,46.7526,46.6666,46.743,20335.0
2017-10-10 14:00:00,48.93,48.94,48.87,48.94,16611.0,46.743,46.7526,46.6857,46.7526,16611.0
2017-10-10 14:30:00,48.95,48.95,48.87,48.87,26152.0,46.7621,46.7621,46.6857,46.6857,26152.0
2017-10-10 15:00:00,48.87,48.9,48.82,48.87,32321.0,46.6857,46.7144,46.6379,46.6857,32321.0
2017-10-10 15:30:00,48.88,48.95,48.84,48.95,117649.0,46.6952,46.7621,46.657,46.7621,117649.0
2017-10-11 09:30:00,48.81,48.81,48.47,48.64,28812.0,46.6284,46.6284,46.3036,46.466,28812.0
2017-10-11 10:00:00,48.63,48.64,48.59,48.62,12880.0,46.4564,46.466,46.4182,46.4469,12880.0
2017-10-11 10:30:00,48.61,48.73,48.6,48.64,15216.0,46.4373,46.5519,46.4278,46.466,15216.0
2017-10-11 11:00:00,48.65,48.73,48.64,48.71,13286.0,46.4755,46.5519,46.466,46.5328,13286.0
2017-10-11 11:30:00,48.71,48.72,48.68,48.69,14435.0,46.5328,46.5424,46.5042,46.5137,14435.0
2017-10-11 12:00:00,48.69,48.77,48.66,48.76,14512.0,46.5137,46.5902,46.4851,46.5806,14512.0
2017-10-11 12:30:00,48.76,48.76,48.71,48.72,11873.0,46.5806,46.5806,46.5328,46.5424,11873.0
2017-10-11 13:00:00,48.73,48.74,48.66,48.68,7296.0,46.5519,46.5615,46.4851,46.5042,7296.0
2017-10-11 13:30:00,48.67,48.69,48.65,48.68,11034.0,46.4946,46.5137,46.4755,46.5042,11034.0
2017-10-11 14:00:00,48.67,48.7,48.64,48.67,13897.0,46.4946,46.5233,46.466,46.4946,13897.0
2017-10-11 14:30:00,48.67,48.67,48.6,48.66,28684.0,46.4946,46.4946,46.4278,46.4851,28684.0
2017-10-11 15:00:00,48.66,48.73,48.65,48.73,25469.0,46.4851,46.5519,46.4755,46.5519,25469.0
2017-10-11 15:30:00,48.73,48.74,48.68,48.7,103614.0,46.5519,46.5615,46.5042,46.5233,103614.0
2017-10-12 09:30:00,48.62,48.71,48.48,48.51,14686.0,46.4469,46.5328,46.3131,46.3418,14686.0
2017-10-12 10:00:00,48.53,48.6,48.49,48.6,15161.0,46.3609,46.4278,46.3227,46.4278,15161.0
2017-10-12 10:30:00,48.6,48.62,48.54,48.56,17773.0,46.4278,46.4469,46.3704,46.3895,17773.0
2017-10-12 11:00:00,48.55,48.87,48.54,48.77,107393.0,46.38,46.6857,46.3704,46.5902,107393.0
2017-10-12 11:30:00,48.77,48.82,48.73,48.81,25340.0,46.5902,46.6379,46.5519,46.6284,25340.0
2017-10-12 12:00:00,48.81,48.81,48.7,48.71,10373.0,46.6284,46.6284,46.5233,46.5328,10373.0
2017-10-12 12:30:00,48.72,48.74,48.67,48.74,14233.0,46.5424,46.5615,46.4946,46.5615,14233.0
2017-10-12 13:00:00,48.74,48.78,48.71,48.76,32448.0,46.5615,46.5997,46.5328,46.5806,32448.0
2017-10-12 13:30:00,48.76,48.81,48.76,48.8,16304.0,46.5806,46.6284,46.5806,46.6188,16304.0
2017-10-12 14:00:00,48.79,48.85,48.78,48.85,54737.0,46.6093,46.6666,46.5997,46.6666,54737.0
2017-10-12 14:30:00,48.84,48.86,48.74,48.79,53937.0,46.657,46.6761,46.5615,46.6093,53937.0
2017-10-12 15:00:00,48.79,48.85,48.79,48.84,34584.0,46.6093,46.6666,46.6093,46.657,34584.0
2017-10-12 15:30:00,48.84,48.9,48.84,48.85,213147.0,46.657,46.7144,46.657,46.6666,213147.0
2017-10-13 09:30:00,48.93,49.05,48.78,49.0,25626.0,46.743,46.8576,46.5997,46.8099,25626.0
2017-10-13 10:00:00,49.02,49.13,49.0,49.1,16678.0,46.829,46.9341,46.8099,46.9054,16678.0
2017-10-13 10:30:00,49.09,49.2,49.09,49.13,10633.0,46.8959,47.0009,46.8959,46.9341,10633.0
2017-10-13 11:00:00,49.13,49.22,49.11,49.2,10981.0,46.9341,47.02,46.915,47.0009,10981.0
2017-10-13 11:30:00,49.19,49.2,49.12,49.16,22191.0,46.9914,47.0009,46.9245,46.9627,22191.0
2017-10-13 12:00:00,49.16,49.16,49.11,49.13,6619.0,46.9627,46.9627,46.915,46.9341,6619.0
2017-10-13 12:30:00,49.12,49.12,49.06,49.07,15881.0,46.9245,46.9245,46.8672,46.8768,15881.0
2017-10-13 13:00:00,49.07,49.11,49.07,49.08,10265.0,46.8768,46.915,46.8768,46.8863,10265.0
2017-10-13 13:30:00,49.09,49.09,49.01,49.01,9482.0,46.8959,46.8959,46.8194,46.8194,9482.0
2017-10-13 14:00:00,49.0,49.01,48.89,48.9,18144.0,46.8099,46.8194,46.7048,46.7144,18144.0
2017-10-13 14:30:00,48.9,48.96,48.88,48.94,17048.0,46.7144,46.7717,46.6952,46.7526,17048.0
2017-10-13 15:00:00,48.94,48.94,48.88,48.9,28170.0,46.7526,46.7526,46.6952,46.7144,28170.0
2017-10-13 15:30:00,48.91,48.91,48.82,48.86,84312.0,46.7239,46.7239,46.6379,46.6761,84312.0
2017-10-16 09:30:00,48.89,49.11,48.82,48.85,56682.0,46.7048,46.915,46.6379,46.6666,56682.0
2017-10-16 10:00:00,48.86,48.89,48.75,48.77,30869.0,46.6761,46.7048,46.5711,46.5902,30869.0
2017-10-16 10:30:00,48.78,48.84,48.69,48.71,28760.0,46.5997,46.657,46.5137,46.5328,28760.0
2017-10-16 11:00:00,48.7,48.8,48.69,48.77,60339.0,46.5233,46.6188,46.5137,46.5902,60339.0
2017-10-16 11:30:00,48.77,48.78,48.67,48.69,34411.0,46.5902,46.5997,46.4946,46.5137,34411.0
2017-10-16 12:00:00,48.7,48.79,48.7,48.78,23473.0,46.5233,46.6093,46.5233,46.5997,23473.0
2017-10-16 12:30:00,48.78,48.81,48.77,48.78,13087.0,46.5997,46.6284,46.5902,46.5997,13087.0
2017-10-16 13:00:00,48.78,48.9,48.77,48.89,14608.0,46.5997,46.7144,46.5902,46.7048,14608.0
2017-10-16 13:30:00,48.89,48.94,48.86,48.87,23490.0,46.7048,46.7526,46.6761,46.6857,23490.0
2017-10-16 14:00:00,48.86,48.9,48.83,48.86,29476.0,46.6761,46.7144,46.6475,46.6761,29476.0
2017-10-16 14:30:00,48.86,48.89,48.84,48.89,42452.0,46.6761,46.7048,46.657,46.7048,42452.0
2017-10-16 15:00:00,48.89,48.93,48.88,48.93,54028.0,46.7048,46.743,46.6952,46.743,54028.0
2017-10-16 15:30:00,48.92,49.09,48.89,49.06,199293.0,46.7335,46.8959,46.7048,46.8672,199293.0
2017-10-17 09:30:00,49.08,49.09,48.91,48.96,32319.0,46.8863,46.8959,46.7239,46.7717,32319.0
2017-10-17 10:00:00,48.96,49.02,48.89,48.9,16829.0,46.7717,46.829,46.7048,46.7144,16829.0
2017-10-17 10:30:00,48.92,48.92,48.8,48.84,9237.0,46.7335,46.7335,46.6188,46.657,9237.0
2017-10-17 11:00:00,48.84,48.95,48.84,48.91,10463.0,46.657,46.7621,46.657,46.7239,10463.0
2017-10-17 11:30:00,48.91,48.91,48.81,48.82,22298.0,46.7239,46.7239,46.6284,46.6379,22298.0
2017-10-17 12:00:00,48.83,48.83,48.77,48.79,14329.0,46.6475,46.6475,46.5902,46.6093,14329.0
2017-10-17 12:30:00,48.78,48.78,48.69,48.7,34008.0,46.5997,46.5997,46.5137,46.5233,34008.0
2017-10-17 13:00:00,48.71,48.71,48.63,48.64,13718.0,46.5328,46.5328,46.4564,46.466,13718.0
2017-10-17 13:30:00,48.64,48.64,48.54,48.54,20652.0,46.466,46.466,46.3704,46.3704,20652.0
2017-10-17 14:00:00,48.54,48.57,48.51,48.55,19464.0,46.3704,46.3991,46.3418,46.38,19464.0
2017-10-17 14:30:00,48.56,48.59,48.55,48.56,20355.0,46.3895,46.4182,46.38,46.3895,20355.0
2017-10-17 15:00:00,48.57,48.59,48.53,48.57,37599.0,46.3991,46.4182,46.3609,46.3991,37599.0
2017-10-17 15:30:00,48.57,48.64,48.56,48.63,101380.0,46.3991,46.466,46.3895,46.4564,101380.0
2017-10-18 09:30:00,48.74,48.85,48.56,48.63,20424.0,46.5615,46.6666,46.3895,46.4564,20424.0
2017-10-18 10:00:00,48.63,48.7,48.61,48.63,23313.0,46.4564,46.5233,46.4373,46.4564,23313.0
2017-10-18 10:30:00,48.63,48.63,48.57,48.61,13108.0,46.4564,46.4564,46.3991,46.4373,13108.0
2017-10-18 11:00:00,48.61,48.65,48.57,48.59,20755.0,46.4373,46.4755,46.3991,46.4182,20755.0
2017-10-18 11:30:00,48.59,48.62,48.57,48.61,18783.0,46.4182,46.4469,46.3991,46.4373,18783.0
2017-10-18 12:00:00,48.62,48.64,48.59,48.6,34282.0,46.4469,46.466,46.4182,46.4278,34282.0
2017-10-18 12:30:00,48.61,48.63,48.61,48.62,9423.0,46.4373,46.4564,46.4373,46.4469,9423.0
2017-10-18 13:00:00,48.64,48.65,48.61,48.61,18396.0,46.466,46.4755,46.4373,46.4373,18396.0
2017-10-18 13:30:00,48.62,48.65,48.61,48.63,16240.0,46.4469,46.4755,46.4373,46.4564,16240.0
2017-10-18 14:00:00,48.64,48.7,48.64,48.66,35897.0,46.466,46.5233,46.466,46.4851,35897.0
2017-10-18 14:30:00,48.66,48.66,48.6,48.61,11003.0,46.4851,46.4851,46.4278,46.4373,11003.0
2017-10-18 15:00:00,48.6,48.67,48.59,48.66,21090.0,46.4278,46.4946,46.4182,46.4851,21090.0
2017-10-18 15:30:00,48.65,48.75,48.65,48.68,149289.0,46.4755,46.5711,46.4755,46.5042,149289.0
2017-10-19 09:30:00,48.6,48.7,48.53,48.68,33636.0,46.4278,46.5233,46.3609,46.5042,33636.0
2017-10-19 10:00:00,48.68,48.7,48.65,48.68,19824.0,46.5042,46.5233,46.4755,46.5042,19824.0
2017-10-19 10:30:00,48.68,48.71,48.58,48.67,20753.0,46.5042,46.5328,46.4087,46.4946,20753.0
2017-10-19 11:00:00,48.67,48.68,48.62,48.65,28575.0,46.4946,46.5042,46.4469,46.4755,28575.0
2017-10-19 11:30:00,48.65,48.73,48.62,48.72,27515.0,46.4755,46.5519,46.4469,46.5424,27515.0
2017-10-19 12:00:00,48.73,48.82,48.71,48.82,40620.0,46.5519,46.6379,46.5328,46.6379,40620.0
2017-10-19 12:30:00,48.82,48.83,48.77,48.8,36030.0,46.6379,46.6475,46.5902,46.6188,36030.0
2017-10-19 13:00:00,48.8,48.88,48.79,48.88,37566.0,46.6188,46.6952,46.6093,46.6952,37566.0
2017-10-19 13:30:00,48.87,48.88,48.82,48.87,31966.0,46.6857,46.6952,46.6379,46.6857,31966.0
2017-10-19 14:00:00,48.88,48.93,48.85,48.9,39546.0,46.6952,46.743,46.6666,46.7144,39546.0
2017-10-19 14:30:00,48.9,48.92,48.88,48.9,47994.0,46.7144,46.7335,46.6952,46.7144,47994.0
2017-10-19 15:00:00,48.9,48.94,48.86,48.93,54153.0,46.7144,46.7526,46.6761,46.743,54153.0
2017-10-19 15:30:00,48.93,48.97,48.9,48.97,145010.0,46.743,46.7812,46.7144,46.7812,145010.0
2017-10-20 09:30:00,49.29,49.31,48.97,49.0,76293.0,47.0869,47.106,46.7812,46.8099,76293.0
2017-10-20 10:00:00,48.99,49.06,48.95,48.95,28774.0,46.8003,46.8672,46.7621,46.7621,28774.0
2017-10-20 10:30:00,48.95,48.97,48.92,48.92,11798.0,46.7621,46.7812,46.7335,46.7335,11798.0
2017-10-20 11:00:00,48.91,48.95,48.89,48.89,22309.0,46.7239,46.7621,46.7048,46.7048,22309.0
2017-10-20 11:30:00,48.91,48.97,48.91,48.97,9108.0,46.7239,46.7812,46.7239,46.7812,9108.0
2017-10-20 12:00:00,48.97,48.98,48.9,48.9,12694.0,46.7812,46.7908,46.7144,46.7144,12694.0
2017-10-20 12:30:00,48.9,48.93,48.86,48.87,7545.0,46.7144,46.743,46.6761,46.6857,7545.0
2017-10-20 13:00:00,48.88,48.95,48.88,48.95,8325.0,46.6952,46.7621,46.6952,46.7621,8325.0
2017-10-20 13:30:00,48.94,48.97,48.9,48.92,13192.0,46.7526,46.7812,46.7144,46.7335,13192.0
2017-10-20 14:00:00,48.92,48.97,48.91,48.96,17955.0,46.7335,46.7812,46.7239,46.7717,17955.0
2017-10-20 14:30:00,48.96,49.02,48.96,48.99,18518.0,46.7717,46.829,46.7717,46.8003,18518.0
2017-10-20 15:00:00,48.98,49.02,48.96,48.98,36167.0,46.7908,46.829,46.7717,46.7908,36167.0
2017-10-20 15:30:00,48.98,49.01,48.94,48.99,110709.0,46.7908,46.8194,46.7526,46.8003,110709.0
2017-10-23 09:30:00,49.14,49.14,48.86,49.01,31072.0,46.9436,46.9436,46.6761,46.8194,31072.0
2017-10-23 10:00:00,49.01,49.03,48.94,48.96,16658.0,46.8194,46.8385,46.7526,46.7717,16658.0
2017-10-23 10:30:00,48.96,49.0,48.9,48.95,27944.0,46.7717,46.8099,46.7144,46.7621,27944.0
2017-10-23 11:00:00,48.95,48.97,48.92,48.94,14898.0,46.7621,46.7812,46.7335,46.7526,14898.0
2017-10-23 11:30:00,48.94,48.95,48.82,48.83,15241.0,46.7526,46.7621,46.6379,46.6475,15241.0
2017-10-23 12:00:00,48.83,48.83,48.69,48.7,18508.0,46.6475,46.6475,46.5137,46.5233,18508.0
2017-10-23 12:30:00,48.69,48.71,48.68,48.68,10235.0,46.5137,46.5328,46.5042,46.5042,10235.0
2017-10-23 13:00:00,48.67,48.7,48.66,48.69,11095.0,46.4946,46.5233,46.4851,46.5137,11095.0
2017-10-23 13:30:00,48.68,48.69,48.65,48.67,13951.0,46.5042,46.5137,46.4755,46.4946,13951.0
2017-10-23 14:00:00,48.66,48.66,48.63,48.65,24322.0,46.4851,46.4851,46.4564,46.4755,24322.0
2017-10-23 14:30:00,48.65,48.69,48.64,48.66,23997.0,46.4755,46.5137,46.466,46.4851,23997.0
2017-10-23 15:00:00,48.66,48.69,48.63,48.67,73277.0,46.4851,46.5137,46.4564,46.4946,73277.0
2017-10-23 15:30:00,48.67,48.73,48.64,48.73,185061.0,46.4946,46.5519,46.466,46.5519,185061.0
2017-10-24 09:30:00,48.7,48.82,48.47,48.69,30090.0,46.5233,46.6379,46.3036,46.5137,30090.0
2017-10-24 10:00:00,48.68,48.76,48.59,48.73,25138.0,46.5042,46.5806,46.4182,46.5519,25138.0
2017-10-24 10:30:00,48.73,48.73,48.6,48.6,60165.0,46.5519,46.5519,46.4278,46.4278,60165.0
2017-10-24 11:00:00,48.61,48.61,48.49,48.49,55211.0,46.4373,46.4373,46.3227,46.3227,55211.0
2017-10-24 11:30:00,48.48,48.56,48.48,48.49,40123.0,46.3131,46.3895,46.3131,46.3227,40123.0
2017-10-24 12:00:00,48.49,48.55,48.47,48.53,50922.0,46.3227,46.38,46.3036,46.3609,50922.0
2017-10-24 12:30:00,48.52,48.52,48.47,48.49,27311.0,46.3513,46.3513,46.3036,46.3227,27311.0
2017-10-24 13:00:00,48.48,48.51,48.41,48.41,33419.0,46.3131,46.3418,46.2463,46.2463,33419.0
2017-10-24 13:30:00,48.41,48.45,48.39,48.42,22151.0,46.2463,46.2845,46.2271,46.2558,22151.0
2017-10-24 14:00:00,48.42,48.51,48.4,48.5,28356.0,46.2558,46.3418,46.2367,46.3322,28356.0
2017-10-24 14:30:00,48.5,48.51,48.45,48.47,27986.0,46.3322,46.3418,46.2845,46.3036,27986.0
2017-10-24 15:00:00,48.47,48.53,48.44,48.48,67860.0,46.3036,46.3609,46.2749,46.3131,67860.0
2017-10-24 15:30:00,48.48,48.52,48.44,48.52,152444.0,46.3131,46.3513,46.2749,46.3513,152444.0
2017-10-25 09:30:00,48.43,48.62,48.2,48.24,44733.0,46.2654,46.4469,46.0456,46.0839,44733.0
2017-10-25 10:00:00,48.25,48.29,48.07,48.09,26554.0,46.0934,46.1316,45.9214,45.9406,26554.0
2017-10-25 10:30:00,48.08,48.2,48.03,48.19,43025.0,45.931,46.0456,45.8832,46.0361,43025.0
2017-10-25 11:00:00,48.19,48.3,48.17,48.23,48483.0,46.0361,46.1412,46.017,46.0743,48483.0
2017-10-25 11:30:00,48.23,48.31,48.18,48.2,33672.0,46.0743,46.1507,46.0265,46.0456,33672.0
2017-10-25 12:00:00,48.22,48.25,48.03,48.07,35881.0,46.0647,46.0934,45.8832,45.9214,35881.0
2017-10-25 12:30:00,48.06,48.12,48.05,48.11,12086.0,45.9119,45.9692,45.9023,45.9597,12086.0
2017-10-25 13:00:00,48.11,48.12,48.06,48.08,13262.0,45.9597,45.9692,45.9119,45.931,13262.0
2017-10-25 13:30:00,48.09,48.2,48.08,48.18,17770.0,45.9406,46.0456,45.931,46.0265,17770.0
2017-10-25 14:00:00,48.17,48.28,48.17,48.23,40599.0,46.017,46.1221,46.017,46.0743,40599.0
2017-10-25 14:30:00,48.24,48.25,48.19,48.23,20612.0,46.0839,46.0934,46.0361,46.0743,20612.0
2017-10-25 15:00:00,48.24,48.37,48.23,48.32,92312.0,46.0839,46.208,46.0743,46.1603,92312.0
2017-10-25 15:30:00,48.31,48.33,48.19,48.24,111483.0,46.1507,46.1698,46.0361,46.0839,111483.0
2017-10-26 09:30:00,48.44,48.51,48.23,48.32,34437.0,46.2749,46.3418,46.0743,46.1603,34437.0
2017-10-26 10:00:00,48.3,48.39,48.22,48.38,29729.0,46.1412,46.2271,46.0647,46.2176,29729.0
2017-10-26 10:30:00,48.39,48.4,48.29,48.37,23607.0,46.2271,46.2367,46.1316,46.208,23607.0
2017-10-26 11:00:00,48.36,48.41,48.27,48.3,44049.0,46.1985,46.2463,46.1125,46.1412,44049.0
2017-10-26 11:30:00,48.31,48.31,48.19,48.22,18397.0,46.1507,46.1507,46.0361,46.0647,18397.0
2017-10-26 12:00:00,48.2,48.31,48.17,48.29,22736.0,46.0456,46.1507,46.017,46.1316,22736.0
2017-10-26 12:30:00,48.3,48.3,48.18,48.23,10228.0,46.1412,46.1412,46.0265,46.0743,10228.0
2017-10-26 13:00:00,48.23,48.37,48.23,48.32,31064.0,46.0743,46.208,46.0743,46.1603,31064.0
2017-10-26 13:30:00,48.33,48.39,48.28,48.29,39511.0,46.1698,46.2271,46.1221,46.1316,39511.0
2017-10-26 14:00:00,48.29,48.37,48.27,48.31,78195.0,46.1316,46.208,46.1125,46.1507,78195.0
2017-10-26 14:30:00,48.31,48.41,48.29,48.34,32985.0,46.1507,46.2463,46.1316,46.1794,32985.0
2017-10-26 15:00:00,48.35,48.4,48.27,48.28,73489.0,46.1889,46.2367,46.1125,46.1221,73489.0
2017-10-26 15:30:00,48.3,48.41,48.27,48.36,188949.0,46.1412,46.2463,46.1125,46.1985,188949.0
2017-10-27 09:30:00,48.25,48.32,47.86,47.97,35016.0,46.0934,46.1603,45.7208,45.8259,35016.0
2017-10-27 10:00:00,47.95,48.08,47.8,48.08,26471.0,45.8068,45.931,45.6635,45.931,26471.0
2017-10-27 10:30:00,48.1,48.12,48.02,48.09,26091.0,45.9501,45.9692,45.8737,45.9406,26091.0
2017-10-27 11:00:00,48.11,48.22,48.08,48.09,34751.0,45.9597,46.0647,45.931,45.9406,34751.0
2017-10-27 11:30:00,48.1,48.18,48.06,48.1,35374.0,45.9501,46.0265,45.9119,45.9501,35374.0
2017-10-27 12:00:00,48.1,48.14,47.89,47.97,76292.0,45.9501,45.9883,45.7495,45.8259,76292.0
2017-10-27 12:30:00,47.99,48.04,47.97,48.0,40327.0,45.845,45.8928,45.8259,45.8546,40327.0
2017-10-27 13:00:00,47.99,48.08,47.98,47.99,37824.0,45.845,45.931,45.8355,45.845,37824.0
2017-10-27 13:30:00,47.99,48.04,47.97,47.99,39016.0,45.845,45.8928,45.8259,45.845,39016.0
2017-10-27 14:00:00,47.99,48.08,47.98,48.01,57100.0,45.845,45.931,45.8355,45.8641,57100.0
2017-10-27 14:30:00,48.01,48.05,47.98,47.99,54769.0,45.8641,45.9023,45.8355,45.845,54769.0
2017-10-27 15:00:00,47.98,48.05,47.97,48.03,71573.0,45.8355,45.9023,45.8259,45.8832,71573.0
2017-10-27 15:30:00,48.03,48.04,47.72,47.97,319095.0,45.8832,45.8928,45.5871,45.8259,319095.0
2017-10-30 09:30:00,48.51,49.28,48.12,48.31,140536.0,46.3418,47.0774,45.9692,46.1507,140536.0
2017-10-30 10:00:00,48.27,48.75,48.25,48.75,154244.0,46.1125,46.5711,46.0934,46.5711,154244.0
2017-10-30 10:30:00,48.72,49.03,48.62,48.9,211100.0,46.5424,46.8385,46.4469,46.7144,211100.0
2017-10-30 11:00:00,48.91,49.36,48.72,49.22,136466.0,46.7239,47.1538,46.5424,47.02,136466.0
2017-10-30 11:30:00,49.23,49.23,48.91,49.03,72581.0,47.0296,47.0296,46.7239,46.8385,72581.0
2017-10-30 12:00:00,49.0,49.04,48.94,48.96,57837.0,46.8099,46.8481,46.7526,46.7717,57837.0
2017-10-30 12:30:00,48.96,49.14,48.94,49.05,60523.0,46.7717,46.9436,46.7526,46.8576,60523.0
2017-10-30 13:00:00,49.05,49.29,48.97,49.21,277696.0,46.8576,47.0869,46.7812,47.0105,277696.0
2017-10-30 13:30:00,49.2,49.34,49.1,49.21,116284.0,47.0009,47.1347,46.9054,47.0105,116284.0
2017-10-30 14:00:00,49.22,49.35,49.16,49.22,97870.0,47.02,47.1442,46.9627,47.02,97870.0
2017-10-30 14:30:00,49.23,49.48,49.21,49.44,196995.0,47.0296,47.2684,47.0105,47.2302,196995.0
2017-10-30 15:00:00,49.43,49.51,49.37,49.46,134870.0,47.2207,47.2971,47.1633,47.2493,134870.0
2017-10-30 15:30:00,49.46,49.5,49.37,49.45,236655.0,47.2493,47.2875,47.1633,47.2398,236655.0
2017-10-31 09:30:00,49.3,49.38,49.03,49.13,117530.0,47.0965,47.1729,46.8385,46.9341,117530.0
2017-10-31 10:00:00,49.13,49.28,49.1,49.28,187881.0,46.9341,47.0774,46.9054,47.0774,187881.0
2017-10-31 10:30:00,49.3,49.33,49.2,49.25,61377.0,47.0965,47.1251,47.0009,47.0487,61377.0
2017-10-31 11:00:00,49.24,49.32,49.22,49.27,74753.0,47.0392,47.1156,47.02,47.0678,74753.0
2017-10-31 11:30:00,49.27,49.28,49.13,49.22,94621.0,47.0678,47.0774,46.9341,47.02,94621.0
2017-10-31 12:00:00,49.21,49.23,49.08,49.15,64798.0,47.0105,47.0296,46.8863,46.9532,64798.0
2017-10-31 12:30:00,49.16,49.16,49.09,49.14,91438.0,46.9627,46.9627,46.8959,46.9436,91438.0
2017-10-31 13:00:00,49.13,49.21,49.09,49.21,148270.0,46.9341,47.0105,46.8959,47.0105,148270.0
2017-10-31 13:30:00,49.21,49.41,49.2,49.4,97272.0,47.0105,47.2016,47.0009,47.192,97272.0
2017-10-31 14:00:00,49.4,49.45,49.38,49.45,89713.0,47.192,47.2398,47.1729,47.2398,89713.0
2017-10-31 14:30:00,49.45,49.48,49.41,49.42,65679.0,47.2398,47.2684,47.2016,47.2111,65679.0
2017-10-31 15:00:00,49.43,49.54,49.42,49.52,83185.0,47.2207,47.3257,47.2111,47.3066,83185.0
2017-10-31 15:30:00,49.52,49.57,49.38,49.5,341273.0,47.3066,47.3544,47.1729,47.2875,341273.0
2017-11-01 09:30:00,49.6,49.7,49.46,49.65,68236.0,47.3831,47.4786,47.2493,47.4308,68236.0
2017-11-01 10:00:00,49.65,49.74,49.6,49.62,173149.0,47.4308,47.5168,47.3831,47.4022,173149.0
2017-11-01 10:30:00,49.6,49.75,49.6,49.7,101782.0,47.3831,47.5264,47.3831,47.4786,101782.0
2017-11-01 11:00:00,49.71,49.74,49.63,49.74,75374.0,47.4881,47.5168,47.4117,47.5168,75374.0
2017-11-01 11:30:00,49.72,49.72,49.58,49.63,204185.0,47.4977,47.4977,47.364,47.4117,204185.0
2017-11-01 12:00:00,49.63,49.63,49.48,49.55,50002.0,47.4117,47.4117,47.2684,47.3353,50002.0
2017-11-01 12:30:00,49.54,49.6,49.49,49.58,66570.0,47.3257,47.3831,47.278,47.364,66570.0
2017-11-01 13:00:00,49.58,49.6,49.52,49.56,59641.0,47.364,47.3831,47.3066,47.3449,59641.0
2017-11-01 13:30:00,49.56,49.6,49.47,49.5,129762.0,47.3449,47.3831,47.2589,47.2875,129762.0
2017-11-01 14:00:00,49.5,49.58,49.42,49.58,273031.0,47.2875,47.364,47.2111,47.364,273031.0
2017-11-01 14:30:00,49.59,49.68,49.47,49.66,118465.0,47.3735,47.4595,47.2589,47.4404,118465.0
2017-11-01 15:00:00,49.68,49.71,49.61,49.64,146455.0,47.4595,47.4881,47.3926,47.4213,146455.0
2017-11-01 15:30:00,49.65,49.65,49.51,49.54,232459.0,47.4308,47.4308,47.2971,47.3257,232459.0
2017-11-02 09:30:00,49.61,49.88,49.5,49.8,89540.0,47.3926,47.6505,47.2875,47.5741,89540.0
2017-11-02 10:00:00,49.77,49.79,49.63,49.75,79863.0,47.5455,47.5646,47.4117,47.5264,79863.0
2017-11-02 10:30:00,49.77,49.89,49.72,49.84,52930.0,47.5455,47.6601,47.4977,47.6123,52930.0
2017-11-02 11:00:00,49.84,49.89,49.81,49.88,54914.0,47.6123,47.6601,47.5837,47.6505,54914.0
2017-11-02 11:30:00,49.87,49.93,49.8,49.86,99145.0,47.641,47.6983,47.5741,47.6314,99145.0
2017-11-02 12:00:00,49.84,49.93,49.84,49.88,54135.0,47.6123,47.6983,47.6123,47.6505,54135.0
2017-11-02 12:30:00,49.88,49.88,49.72,49.76,45818.0,47.6505,47.6505,47.4977,47.5359,45818.0
2017-11-02 13:00:00,49.76,49.76,49.55,49.56,23068.0,47.5359,47.5359,47.3353,47.3449,23068.0
2017-11-02 13:30:00,49.55,49.58,49.51,49.51,70614.0,47.3353,47.364,47.2971,47.2971,70614.0
2017-11-02 14:00:00,49.51,49.57,49.46,49.5,136340.0,47.2971,47.3544,47.2493,47.2875,136340.0
2017-11-02 14:30:00,49.5,49.51,49.32,49.37,53102.0,47.2875,47.2971,47.1156,47.1633,53102.0
2017-11-02 15:00:00,49.35,49.54,49.35,49.53,44270.0,47.1442,47.3257,47.1442,47.3162,44270.0
2017-11-02 15:30:00,49.52,49.58,49.48,49.5,184781.0,47.3066,47.364,47.2684,47.2875,184781.0
2017-11-03 09:30:00,49.3,49.57,48.8,49.45,49896.0,47.0965,47.3544,46.6188,47.2398,49896.0
2017-11-03 10:00:00,49.46,49.72,49.46,49.64,48700.0,47.2493,47.4977,47.2493,47.4213,48700.0
2017-11-03 10:30:00,49.63,49.64,49.53,49.53,35632.0,47.4117,47.4213,47.3162,47.3162,35632.0
2017-11-03 11:00:00,49.53,49.63,49.53,49.63,43403.0,47.3162,47.4117,47.3162,47.4117,43403.0
2017-11-03 11:30:00,49.63,49.64,49.56,49.6,51532.0,47.4117,47.4213,47.3449,47.3831,51532.0
2017-11-03 12:00:00,49.61,49.63,49.55,49.61,40175.0,47.3926,47.4117,47.3353,47.3926,40175.0
2017-11-03 12:30:00,49.61,49.66,49.59,49.61,40077.0,47.3926,47.4404,47.3735,47.3926,40077.0
2017-11-03 13:00:00,49.61,49.63,49.56,49.57,33406.0,47.3926,47.4117,47.3449,47.3544,33406.0
2017-11-03 13:30:00,49.57,49.57,49.52,49.54,29685.0,47.3544,47.3544,47.3066,47.3257,29685.0
2017-11-03 14:00:00,49.54,49.56,49.5,49.54,47255.0,47.3257,47.3449,47.2875,47.3257,47255.0
2017-11-03 14:30:00,49.54,49.58,49.45,49.57,79851.0,47.3257,47.364,47.2398,47.3544,79851.0
2017-11-03 15:00:00,49.57,49.58,49.54,49.55,38662.0,47.3544,47.364,47.3257,47.3353,38662.0
2017-11-03 15:30:00,49.55,49.64,49.55,49.62,174914.0,47.3353,47.4213,47.3353,47.4022,174914.0
2017-11-06 09:30:00,49.49,49.72,49.49,49.72,50542.0,47.278,47.4977,47.278,47.4977,50542.0
2017-11-06 10:00:00,49.71,49.74,49.62,49.73,24920.0,47.4881,47.5168,47.4022,47.5073,24920.0
2017-11-06 10:30:00,49.71,49.75,49.67,49.7,33857.0,47.4881,47.5264,47.4499,47.4786,33857.0
2017-11-06 11:00:00,49.69,49.75,49.5,49.52,70424.0,47.469,47.5264,47.2875,47.3066,70424.0
2017-11-06 11:30:00,49.52,49.62,49.52,49.61,52648.0,47.3066,47.4022,47.3066,47.3926,52648.0
2017-11-06 12:00:00,49.61,49.68,49.59,49.6,46907.0,47.3926,47.4595,47.3735,47.3831,46907.0
2017-11-06 12:30:00,49.61,49.67,49.57,49.65,14888.0,47.3926,47.4499,47.3544,47.4308,14888.0
2017-11-06 13:00:00,49.65,49.67,49.61,49.63,35192.0,47.4308,47.4499,47.3926,47.4117,35192.0
2017-11-06 13:30:00,49.64,49.69,49.62,49.63,24444.0,47.4213,47.469,47.4022,47.4117,24444.0
2017-11-06 14:00:00,49.63,49.69,49.62,49.68,59967.0,47.4117,47.469,47.4022,47.4595,59967.0
2017-11-06 14:30:00,49.68,49.73,49.65,49.71,39862.0,47.4595,47.5073,47.4308,47.4881,39862.0
2017-11-06 15:00:00,49.71,49.78,49.71,49.77,49469.0,47.4881,47.555,47.4881,47.5455,49469.0
2017-11-06 15:30:00,49.76,49.78,49.67,49.69,239592.0,47.5359,47.555,47.4499,47.469,239592.0
2017-11-07 09:30:00,49.73,49.99,49.7,49.97,77469.0,47.5073,47.7556,47.4786,47.7365,77469.0
2017-11-07 10:00:00,49.96,49.97,49.82,49.89,85557.0,47.727,47.7365,47.5932,47.6601,85557.0
2017-11-07 10:30:00,49.89,49.9,49.77,49.84,43793.0,47.6601,47.6697,47.5455,47.6123,43793.0
2017-11-07 11:00:00,49.83,49.86,49.8,49.82,35702.0,47.6028,47.6314,47.5741,47.5932,35702.0
2017-11-07 11:30:00,49.82,49.82,49.65,49.66,23924.0,47.5932,47.5932,47.4308,47.4404,23924.0
2017-11-07 12:00:00,49.66,49.69,49.52,49.57,38444.0,47.4404,47.469,47.3066,47.3544,38444.0
2017-11-07 12:30:00,49.56,49.58,49.45,49.47,41610.0,47.3449,47.364,47.2398,47.2589,41610.0
2017-11-07 13:00:00,49.48,49.6,49.47,49.59,37156.0,47.2684,47.3831,47.2589,47.3735,37156.0
2017-11-07 13:30:00,49.59,49.6,49.52,49.53,49777.0,47.3735,47.3831,47.3066,47.3162,49777.0
2017-11-07 14:00:00,49.53,49.61,49.52,49.53,33991.0,47.3162,47.3926,47.3066,47.3162,33991.0
2017-11-07 14:30:00,49.53,49.55,49.47,49.48,28169.0,47.3162,47.3353,47.2589,47.2684,28169.0
2017-11-07 15:00:00,49.47,49.49,49.37,49.41,51077.0,47.2589,47.278,47.1633,47.2016,51077.0
2017-11-07 15:30:00,49.42,49.49,49.38,49.49,125744.0,47.2111,47.278,47.1729,47.278,125744.0
2017-11-08 09:30:00,49.49,49.63,49.42,49.59,34332.0,47.278,47.4117,47.2111,47.3735,34332.0
2017-11-08 10:00:00,49.59,49.63,49.47,49.5,34106.0,47.3735,47.4117,47.2589,47.2875,34106.0
2017-11-08 10:30:00,49.51,49.54,49.46,49.51,29496.0,47.2971,47.3257,47.2493,47.2971,29496.0
2017-11-08 11:00:00,49.51,49.54,49.49,49.51,27248.0,47.2971,47.3257,47.278,47.2971,27248.0
2017-11-08 11:30:00,49.52,49.57,49.48,49.53,26188.0,47.3066,47.3544,47.2684,47.3162,26188.0
2017-11-08 12:00:00,49.54,49.68,49.51,49.66,21259.0,47.3257,47.4595,47.2971,47.4404,21259.0
2017-11-08 12:30:00,49.66,49.66,49.58,49.63,15923.0,47.4404,47.4404,47.364,47.4117,15923.0
2017-11-08 13:00:00,49.63,49.68,49.6,49.64,26159.0,47.4117,47.4595,47.3831,47.4213,26159.0
2017-11-08 13:30:00,49.63,49.65,49.6,49.65,21180.0,47.4117,47.4308,47.3831,47.4308,21180.0
2017-11-08 14:00:00,49.65,49.65,49.53,49.59,74172.0,47.4308,47.4308,47.3162,47.3735,74172.0
2017-11-08 14:30:00,49.59,49.64,49.52,49.62,52421.0,47.3735,47.4213,47.3066,47.4022,52421.0
2017-11-08 15:00:00,49.61,49.62,49.54,49.58,62401.0,47.3926,47.4022,47.3257,47.364,62401.0
2017-11-08 15:30:00,49.58,49.62,49.53,49.56,101798.0,47.364,47.4022,47.3162,47.3449,101798.0
2017-11-09 09:30:00,49.31,49.53,49.31,49.51,40443.0,47.106,47.3162,47.106,47.2971,40443.0
2017-11-09 10:00:00,49.5,49.6,49.49,49.53,50967.0,47.2875,47.3831,47.278,47.3162,50967.0
2017-11-09 10:30:00,49.53,49.6,49.49,49.58,40100.0,47.3162,47.3831,47.278,47.364,40100.0
2017-11-09 11:00:00,49.58,49.58,49.33,49.42,38812.0,47.364,47.364,47.1251,47.2111,38812.0
2017-11-09 11:30:00,49.4,49.42,49.26,49.35,51765.0,47.192,47.2111,47.0583,47.1442,51765.0
2017-11-09 12:00:00,49.33,49.33,49.15,49.17,36617.0,47.1251,47.1251,46.9532,46.9723,36617.0
2017-11-09 12:30:00,49.16,49.3,49.15,49.27,32996.0,46.9627,47.0965,46.9532,47.0678,32996.0
2017-11-09 13:00:00,49.27,49.27,49.15,49.27,124568.0,47.0678,47.0678,46.9532,47.0678,124568.0
2017-11-09 13:30:00,49.26,49.34,49.23,49.33,110904.0,47.0583,47.1347,47.0296,47.1251,110904.0
2017-11-09 14:00:00,49.31,49.37,49.28,49.3,60002.0,47.106,47.1633,47.0774,47.0965,60002.0
2017-11-09 14:30:00,49.3,49.33,49.26,49.31,86301.0,47.0965,47.1251,47.0583,47.106,86301.0
2017-11-09 15:00:00,49.3,49.37,49.29,49.33,100433.0,47.0965,47.1633,47.0869,47.1251,100433.0
2017-11-09 15:30:00,49.34,49.4,49.29,49.34,326014.0,47.1347,47.192,47.0869,47.1347,326014.0
2017-11-10 09:30:00,49.35,49.45,49.22,49.36,66002.0,47.1442,47.2398,47.02,47.1538,66002.0
2017-11-10 10:00:00,49.36,49.4,49.29,49.34,50446.0,47.1538,47.192,47.0869,47.1347,50446.0
2017-11-10 10:30:00,49.34,49.35,49.22,49.31,44576.0,47.1347,47.1442,47.02,47.106,44576.0
2017-11-10 11:00:00,49.3,49.4,49.28,49.35,54655.0,47.0965,47.192,47.0774,47.1442,54655.0
2017-11-10 11:30:00,49.36,49.4,49.34,49.38,60032.0,47.1538,47.192,47.1347,47.1729,60032.0
2017-11-10 12:00:00,49.39,49.43,49.37,49.37,29544.0,47.1824,47.2207,47.1633,47.1633,29544.0
2017-11-10 12:30:00,49.37,49.38,49.34,49.36,23810.0,47.1633,47.1729,47.1347,47.1538,23810.0
2017-11-10 13:00:00,49.35,49.4,49.33,49.4,19985.0,47.1442,47.192,47.1251,47.192,19985.0
2017-11-10 13:30:00,49.4,49.4,49.33,49.38,32073.0,47.192,47.192,47.1251,47.1729,32073.0
2017-11-10 14:00:00,49.39,49.48,49.38,49.46,41253.0,47.1824,47.2684,47.1729,47.2493,41253.0
2017-11-10 14:30:00,49.47,49.53,49.46,49.53,49387.0,47.2589,47.3162,47.2493,47.3162,49387.0
2017-11-10 15:00:00,49.53,49.57,49.5,49.55,65094.0,47.3162,47.3544,47.2875,47.3353,65094.0
2017-11-10 15:30:00,49.55,49.57,49.49,49.51,152264.0,47.3353,47.3544,47.278,47.2971,152264.0
2017-11-13 09:30:00,49.36,49.6,49.29,49.57,39002.0,47.1538,47.3831,47.0869,47.3544,39002.0
2017-11-13 10:00:00,49.57,49.69,49.54,49.65,68846.0,47.3544,47.469,47.3257,47.4308,68846.0
2017-11-13 10:30:00,49.65,49.69,49.62,49.68,63520.0,47.4308,47.469,47.4022,47.4595,63520.0
2017-11-13 11:00:00,49.69,49.69,49.61,49.62,62551.0,47.469,47.469,47.3926,47.4022,62551.0
2017-11-13 11:30:00,49.62,49.69,49.6,49.63,126920.0,47.4022,47.469,47.3831,47.4117,126920.0
2017-11-13 12:00:00,49.64,49.7,49.61,49.69,39540.0,47.4213,47.4786,47.3926,47.469,39540.0
2017-11-13 12:30:00,49.69,49.75,49.69,49.75,34983.0,47.469,47.5264,47.469,47.5264,34983.0
2017-11-13 13:00:00,49.75,49.8,49.73,49.79,35891.0,47.5264,47.5741,47.5073,47.5646,35891.0
2017-11-13 13:30:00,49.79,49.81,49.78,49.81,31851.0,47.5646,47.5837,47.555,47.5837,31851.0
2017-11-13 14:00:00,49.8,49.91,49.79,49.9,103546.0,47.5741,47.6792,47.5646,47.6697,103546.0
2017-11-13 14:30:00,49.91,49.94,49.89,49.93,44391.0,47.6792,47.7079,47.6601,47.6983,44391.0
2017-11-13 15:00:00,49.92,49.96,49.9,49.94,72764.0,47.6888,47.727,47.6697,47.7079,72764.0
2017-11-13 15:30:00,49.94,49.96,49.85,49.89,180048.0,47.7079,47.727,47.6219,47.6601,180048.0
2017-11-14 09:30:00,49.61,49.76,49.57,49.57,57010.0,47.3926,47.5359,47.3544,47.3544,57010.0
2017-11-14 10:00:00,49.54,49.63,49.36,49.59,39186.0,47.3257,47.4117,47.1538,47.3735,39186.0
2017-11-14 10:30:00,49.6,49.78,49.51,49.75,41145.0,47.3831,47.555,47.2971,47.5264,41145.0
2017-11-14 11:00:00,49.75,49.78,49.69,49.74,49146.0,47.5264,47.555,47.469,47.5168,49146.0
2017-11-14 11:30:00,49.75,49.75,49.65,49.67,45149.0,47.5264,47.5264,47.4308,47.4499,45149.0
2017-11-14 12:00:00,49.67,49.82,49.67,49.79,63574.0,47.4499,47.5932,47.4499,47.5646,63574.0
2017-11-14 12:30:00,49.79,49.82,49.75,49.76,35052.0,47.5646,47.5932,47.5264,47.5359,35052.0
2017-11-14 13:00:00,49.77,49.84,49.75,49.76,28777.0,47.5455,47.6123,47.5264,47.5359,28777.0
2017-11-14 13:30:00,49.75,49.78,49.72,49.72,33479.0,47.5264,47.555,47.4977,47.4977,33479.0
2017-11-14 14:00:00,49.73,49.89,49.71,49.88,39575.0,47.5073,47.6601,47.4881,47.6505,39575.0
2017-11-14 14:30:00,49.87,49.95,49.87,49.88,45061.0,47.641,47.7174,47.641,47.6505,45061.0
2017-11-14 15:00:00,49.89,49.96,49.84,49.9,86241.0,47.6601,47.727,47.6123,47.6697,86241.0
2017-11-14 15:30:00,49.9,49.96,49.85,49.93,218338.0,47.6697,47.727,47.6219,47.6983,218338.0
2017-11-15 09:30:00,49.69,49.79,49.48,49.5,65554.0,47.469,47.5646,47.2684,47.2875,65554.0
2017-11-15 10:00:00,49.48,49.7,49.46,49.62,71909.0,47.2684,47.4786,47.2493,47.4022,71909.0
2017-11-15 10:30:00,49.61,49.73,49.6,49.73,68924.0,47.3926,47.5073,47.3831,47.5073,68924.0
2017-11-15 11:00:00,49.73,49.78,49.7,49.76,63161.0,47.5073,47.555,47.4786,47.5359,63161.0
2017-11-15 11:30:00,49.76,49.77,49.71,49.76,36642.0,47.5359,47.5455,47.4881,47.5359,36642.0
2017-11-15 12:00:00,49.75,49.76,49.68,49.68,41973.0,47.5264,47.5359,47.4595,47.4595,41973.0
2017-11-15 12:30:00,49.68,49.73,49.68,49.7,39442.0,47.4595,47.5073,47.4595,47.4786,39442.0
2017-11-15 13:00:00,49.69,49.7,49.65,49.66,48842.0,47.469,47.4786,47.4308,47.4404,48842.0
2017-11-15 13:30:00,49.66,49.7,49.56,49.56,46427.0,47.4404,47.4786,47.3449,47.3449,46427.0
2017-11-15 14:00:00,49.57,49.62,49.55,49.62,39415.0,47.3544,47.4022,47.3353,47.4022,39415.0
2017-11-15 14:30:00,49.62,49.65,49.58,49.59,41566.0,47.4022,47.4308,47.364,47.3735,41566.0
2017-11-15 15:00:00,49.59,49.72,49.58,49.66,83980.0,47.3735,47.4977,47.364,47.4404,83980.0
2017-11-15 15:30:00,49.67,49.78,49.66,49.69,241223.0,47.4499,47.555,47.4404,47.469,241223.0
2017-11-16 09:30:00,49.79,49.82,49.56,49.62,53982.0,47.5646,47.5932,47.3449,47.4022,53982.0
2017-11-16 10:00:00,49.63,49.67,49.51,49.53,29283.0,47.4117,47.4499,47.2971,47.3162,29283.0
2017-11-16 10:30:00,49.54,49.6,49.5,49.5,26669.0,47.3257,47.3831,47.2875,47.2875,26669.0
2017-11-16 11:00:00,49.51,49.55,49.45,49.46,86052.0,47.2971,47.3353,47.2398,47.2493,86052.0
2017-11-16 11:30:00,49.46,49.47,49.18,49.44,82429.0,47.2493,47.2589,46.9818,47.2302,82429.0
2017-11-16 12:00:00,49.43,49.51,49.41,49.48,19939.0,47.2207,47.2971,47.2016,47.2684,19939.0
2017-11-16 12:30:00,49.48,49.51,49.41,49.44,21132.0,47.2684,47.2971,47.2016,47.2302,21132.0
2017-11-16 13:00:00,49.45,49.5,49.41,49.43,21143.0,47.2398,47.2875,47.2016,47.2207,21143.0
2017-11-16 13:30:00,49.43,49.43,49.35,49.4,27668.0,47.2207,47.2207,47.1442,47.192,27668.0
2017-11-16 14:00:00,49.39,49.45,49.35,49.39,44466.0,47.1824,47.2398,47.1442,47.1824,44466.0
2017-11-16 14:30:00,49.39,49.42,49.29,49.32,52335.0,47.1824,47.2111,47.0869,47.1156,52335.0
2017-11-16 15:00:00,49.32,49.41,49.26,49.38,64978.0,47.1156,47.2016,47.0583,47.1729,64978.0
2017-11-16 15:30:00,49.37,49.37,49.19,49.21,221598.0,47.1633,47.1633,46.9914,47.0105,221598.0
2017-11-17 09:30:00,49.03,49.25,48.98,49.24,56856.0,46.8385,47.0487,46.7908,47.0392,56856.0
2017-11-17 10:00:00,49.27,49.33,49.15,49.32,32910.0,47.0678,47.1251,46.9532,47.1156,32910.0
2017-11-17 10:30:00,49.32,49.32,49.19,49.2,30415.0,47.1156,47.1156,46.9914,47.0009,30415.0
2017-11-17 11:00:00,49.19,49.26,49.16,49.26,33407.0,46.9914,47.0583,46.9627,47.0583,33407.0
2017-11-17 11:30:00,49.26,49.35,49.24,49.27,22935.0,47.0583,47.1442,47.0392,47.0678,22935.0
2017-11-17 12:00:00,49.3,49.3,48.96,49.06,121119.0,47.0965,47.0965,46.7717,46.8672,121119.0
2017-11-17 12:30:00,49.06,49.17,49.03,49.12,30392.0,46.8672,46.9723,46.8385,46.9245,30392.0
2017-11-17 13:00:00,49.11,49.12,49.06,49.11,17309.0,46.915,46.9245,46.8672,46.915,17309.0
2017-11-17 13:30:00,49.1,49.19,49.09,49.19,13479.0,46.9054,46.9914,46.8959,46.9914,13479.0
2017-11-17 14:00:00,49.19,49.24,49.18,49.2,15225.0,46.9914,47.0392,46.9818,47.0009,15225.0
2017-11-17 14:30:00,49.2,49.21,49.16,49.19,17830.0,47.0009,47.0105,46.9627,46.9914,17830.0
2017-11-17 15:00:00,49.19,49.21,49.15,49.16,43277.0,46.9914,47.0105,46.9532,46.9627,43277.0
2017-11-17 15:30:00,49.15,49.25,49.14,49.21,214675.0,46.9532,47.0487,46.9436,47.0105,214675.0
2017-11-20 09:30:00,49.18,49.23,49.02,49.2,52708.0,46.9818,47.0296,46.829,47.0009,52708.0
2017-11-20 10:00:00,49.19,49.19,49.04,49.12,32408.0,46.9914,46.9914,46.8481,46.9245,32408.0
2017-11-20 10:30:00,49.12,49.17,49.06,49.15,31884.0,46.9245,46.9723,46.8672,46.9532,31884.0
2017-11-20 11:00:00,49.16,49.26,49.15,49.24,33082.0,46.9627,47.0583,46.9532,47.0392,33082.0
2017-11-20 11:30:00,49.24,49.33,49.24,49.3,46010.0,47.0392,47.1251,47.0392,47.0965,46010.0
2017-11-20 12:00:00,49.31,49.32,49.23,49.32,25290.0,47.106,47.1156,47.0296,47.1156,25290.0
2017-11-20 12:30:00,49.32,49.33,49.24,49.29,27135.0,47.1156,47.1251,47.0392,47.0869,27135.0
2017-11-20 13:00:00,49.29,49.3,49.25,49.28,25832.0,47.0869,47.0965,47.0487,47.0774,25832.0
2017-11-20 13:30:00,49.28,49.37,49.27,49.36,18752.0,47.0774,47.1633,47.0678,47.1538,18752.0
2017-11-20 14:00:00,49.36,49.38,49.29,49.38,32595.0,47.1538,47.1729,47.0869,47.1729,32595.0
2017-11-20 14:30:00,49.38,49.41,49.36,49.39,37382.0,47.1729,47.2016,47.1538,47.1824,37382.0
2017-11-20 15:00:00,49.4,49.41,49.38,49.41,41722.0,47.192,47.2016,47.1729,47.2016,41722.0
2017-11-20 15:30:00,49.4,49.41,49.34,49.36,131607.0,47.192,47.2016,47.1347,47.1538,131607.0
2017-11-21 09:30:00,49.46,49.62,49.46,49.57,37708.0,47.2493,47.4022,47.2493,47.3544,37708.0
2017-11-21 10:00:00,49.56,49.78,49.56,49.73,78164.0,47.3449,47.555,47.3449,47.5073,78164.0
2017-11-21 10:30:00,49.73,49.78,49.71,49.76,47977.0,47.5073,47.555,47.4881,47.5359,47977.0
2017-11-21 11:00:00,49.76,49.76,49.62,49.66,48897.0,47.5359,47.5359,47.4022,47.4404,48897.0
2017-11-21 11:30:00,49.65,49.68,49.61,49.61,36630.0,47.4308,47.4595,47.3926,47.3926,36630.0
2017-11-21 12:00:00,49.62,49.63,49.55,49.56,25515.0,47.4022,47.4117,47.3353,47.3449,25515.0
2017-11-21 12:30:00,49.55,49.59,49.54,49.54,27857.0,47.3353,47.3735,47.3257,47.3257,27857.0
2017-11-21 13:00:00,49.55,49.58,49.49,49.5,21952.0,47.3353,47.364,47.278,47.2875,21952.0
2017-11-21 13:30:00,49.51,49.57,49.51,49.53,20238.0,47.2971,47.3544,47.2971,47.3162,20238.0
2017-11-21 14:00:00,49.53,49.59,49.51,49.55,26421.0,47.3162,47.3735,47.2971,47.3353,26421.0
2017-11-21 14:30:00,49.54,49.57,49.53,49.56,20883.0,47.3257,47.3544,47.3162,47.3449,20883.0
2017-11-21 15:00:00,49.57,49.57,49.52,49.52,44164.0,47.3544,47.3544,47.3066,47.3066,44164.0
2017-11-21 15:30:00,49.53,49.53,49.36,49.38,215226.0,47.3162,47.3162,47.1538,47.1729,215226.0
2017-11-22 09:30:00,49.42,49.62,49.31,49.56,32273.0,47.2111,47.4022,47.106,47.3449,32273.0
2017-11-22 10:00:00,49.57,49.73,49.57,49.67,57015.0,47.3544,47.5073,47.3544,47.4499,57015.0
2017-11-22 10:30:00,49.66,49.68,49.56,49.66,35067.0,47.4404,47.4595,47.3449,47.4404,35067.0
2017-11-22 11:00:00,49.67,49.69,49.58,49.59,34271.0,47.4499,47.469,47.364,47.3735,34271.0
2017-11-22 11:30:00,49.58,49.62,49.51,49.51,50341.0,47.364,47.4022,47.2971,47.2971,50341.0
2017-11-22 12:00:00,49.51,49.51,49.33,49.33,41858.0,47.2971,47.2971,47.1251,47.1251,41858.0
2017-11-22 12:30:00,49.33,49.44,49.31,49.42,19831.0,47.1251,47.2302,47.106,47.2111,19831.0
2017-11-22 13:00:00,49.41,49.41,49.34,49.4,27137.0,47.2016,47.2016,47.1347,47.192,27137.0
2017-11-22 13:30:00,49.4,49.46,49.38,49.45,28105.0,47.192,47.2493,47.1729,47.2398,28105.0
2017-11-22 14:00:00,49.45,49.49,49.42,49.42,25983.0,47.2398,47.278,47.2111,47.2111,25983.0
2017-11-22 14:30:00,49.43,49.49,49.4,49.42,29050.0,47.2207,47.278,47.192,47.2111,29050.0
2017-11-22 15:00:00,49.41,49.42,49.35,49.37,45644.0,47.2016,47.2111,47.1442,47.1633,45644.0
2017-11-22 15:30:00,49.38,49.46,49.35,49.35,124196.0,47.1729,47.2493,47.1442,47.1442,124196.0
2017-11-24 09:30:00,49.55,49.64,49.29,49.58,53301.0,47.3353,47.4213,47.0869,47.364,53301.0
2017-11-24 10:00:00,49.59,49.73,49.57,49.72,41200.0,47.3735,47.5073,47.3544,47.4977,41200.0
2017-11-24 10:30:00,49.73,49.73,49.55,49.6,17224.0,47.5073,47.5073,47.3353,47.3831,17224.0
2017-11-24 11:00:00,49.59,49.6,49.45,49.51,28073.0,47.3735,47.3831,47.2398,47.2971,28073.0
2017-11-24 11:30:00,49.51,49.57,49.5,49.57,28257.0,47.2971,47.3544,47.2875,47.3544,28257.0
2017-11-24 12:00:00,49.57,49.6,49.54,49.55,33781.0,47.3544,47.3831,47.3257,47.3353,33781.0
2017-11-24 12:30:00,49.55,49.55,49.36,49.37,60427.0,47.3353,47.3353,47.1538,47.1633,60427.0
2017-11-27 09:30:00,49.44,49.61,49.38,49.6,43809.0,47.2302,47.3926,47.1729,47.3831,43809.0
2017-11-27 10:00:00,49.6,49.68,49.53,49.68,35549.0,47.3831,47.4595,47.3162,47.4595,35549.0
2017-11-27 10:30:00,49.67,49.73,49.67,49.72,31137.0,47.4499,47.5073,47.4499,47.4977,31137.0
2017-11-27 11:00:00,49.73,49.73,49.57,49.69,62304.0,47.5073,47.5073,47.3544,47.469,62304.0
2017-11-27 11:30:00,49.69,49.72,49.62,49.71,28909.0,47.469,47.4977,47.4022,47.4881,28909.0
2017-11-27 12:00:00,49.7,49.7,49.59,49.62,27709.0,47.4786,47.4786,47.3735,47.4022,27709.0
2017-11-27 12:30:00,49.62,49.66,49.58,49.63,23985.0,47.4022,47.4404,47.364,47.4117,23985.0
2017-11-27 13:00:00,49.63,49.71,49.63,49.69,22436.0,47.4117,47.4881,47.4117,47.469,22436.0
2017-11-27 13:30:00,49.7,49.74,49.67,49.74,27129.0,47.4786,47.5168,47.4499,47.5168,27129.0
2017-11-27 14:00:00,49.74,49.76,49.73,49.76,32878.0,47.5168,47.5359,47.5073,47.5359,32878.0
2017-11-27 14:30:00,49.76,49.76,49.68,49.69,42399.0,47.5359,47.5359,47.4595,47.469,42399.0
2017-11-27 15:00:00,49.68,49.74,49.67,49.71,43237.0,47.4595,47.5168,47.4499,47.4881,43237.0
2017-11-27 15:30:00,49.72,49.74,49.65,49.66,150536.0,47.4977,47.5168,47.4308,47.4404,150536.0
2017-11-28 09:30:00,49.66,49.77,49.6,49.76,33697.0,47.4996,47.6048,47.4422,47.5952,33697.0
2017-11-28 10:00:00,49.75,49.79,49.68,49.68,26866.0,47.5856,47.6239,47.5187,47.5187,26866.0
2017-11-28 10:30:00,49.68,49.74,49.67,49.69,43879.0,47.5187,47.5761,47.5091,47.5282,43879.0
2017-11-28 11:00:00,49.69,49.82,49.69,49.82,57989.0,47.5282,47.6526,47.5282,47.6526,57989.0
2017-11-28 11:30:00,49.82,49.88,49.79,49.88,52666.0,47.6526,47.71,47.6239,47.71,52666.0
2017-11-28 12:00:00,49.88,49.98,49.87,49.97,59876.0,47.71,47.8056,47.7004,47.7961,59876.0
2017-11-28 12:30:00,49.96,50.0,49.92,49.98,31262.0,47.7865,47.8248,47.7482,47.8056,31262.0
2017-11-28 13:00:00,49.98,50.08,49.98,50.0,45944.0,47.8056,47.9013,47.8056,47.8248,45944.0
2017-11-28 13:30:00,50.0,50.04,49.91,49.92,36927.0,47.8248,47.863,47.7387,47.7482,36927.0
2017-11-28 14:00:00,49.92,49.93,49.86,49.91,37617.0,47.7482,47.7578,47.6909,47.7387,37617.0
2017-11-28 14:30:00,49.91,50.09,49.9,50.06,50770.0,47.7387,47.9108,47.7291,47.8822,50770.0
2017-11-28 15:00:00,50.06,50.12,50.02,50.03,79150.0,47.8822,47.9395,47.8439,47.8535,79150.0
2017-11-28 15:30:00,50.03,50.11,50.0,50.1,188945.0,47.8535,47.93,47.8248,47.9204,188945.0
2017-11-29 09:30:00,50.18,50.46,50.13,50.46,99650.0,47.9969,48.2647,47.9491,48.2647,99650.0
2017-11-29 10:00:00,50.47,50.57,50.42,50.53,71749.0,48.2743,48.37,48.2265,48.3317,71749.0
2017-11-29 10:30:00,50.55,50.68,50.55,50.68,52613.0,48.3508,48.4752,48.3508,48.4752,52613.0
2017-11-29 11:00:00,50.67,50.67,50.55,50.62,39989.0,48.4656,48.4656,48.3508,48.4178,39989.0
2017-11-29 11:30:00,50.62,50.69,50.52,50.55,36855.0,48.4178,48.4847,48.3221,48.3508,36855.0
2017-11-29 12:00:00,50.57,50.63,50.48,50.5,33429.0,48.37,48.4274,48.2839,48.303,33429.0
2017-11-29 12:30:00,50.5,50.55,50.45,50.53,32642.0,48.303,48.3508,48.2552,48.3317,32642.0
2017-11-29 13:00:00,50.53,50.55,50.35,50.35,32455.0,48.3317,48.3508,48.1595,48.1595,32455.0
2017-11-29 13:30:00,50.36,50.36,50.12,50.19,42834.0,48.1691,48.1691,47.9395,48.0065,42834.0
2017-11-29 14:00:00,50.19,50.37,50.18,50.33,49748.0,48.0065,48.1787,47.9969,48.1404,49748.0
2017-11-29 14:30:00,50.34,50.36,50.24,50.27,49433.0,48.15,48.1691,48.0543,48.083,49433.0
2017-11-29 15:00:00,50.27,50.36,50.23,50.33,77496.0,48.083,48.1691,48.0448,48.1404,77496.0
2017-11-29 15:30:00,50.34,50.4,50.31,50.33,202029.0,48.15,48.2074,48.1213,48.1404,202029.0
2017-11-30 09:30:00,50.53,50.63,50.25,50.25,45524.0,48.8508,48.9475,48.5801,48.5801,45524.0
2017-11-30 10:00:00,50.25,50.3,50.08,50.25,51938.0,48.5801,48.6284,48.4157,48.5801,51938.0
2017-11-30 10:30:00,50.23,50.4,50.16,50.39,30678.0,48.5607,48.7251,48.4931,48.7154,30678.0
2017-11-30 11:00:00,50.38,50.48,50.33,50.35,44806.0,48.7058,48.8024,48.6574,48.6768,44806.0
2017-11-30 11:30:00,50.33,50.43,50.3,50.39,27164.0,48.6574,48.7541,48.6284,48.7154,27164.0
2017-11-30 12:00:00,50.41,50.47,50.39,50.47,30612.0,48.7348,48.7928,48.7154,48.7928,30612.0
2017-11-30 12:30:00,50.46,50.65,50.46,50.63,30741.0,48.7831,48.9668,48.7831,48.9475,30741.0
2017-11-30 13:00:00,50.63,50.66,50.5,50.53,30527.0,48.9475,48.9765,48.8218,48.8508,30527.0
2017-11-30 13:30:00,50.52,50.53,50.34,50.36,19200.0,48.8411,48.8508,48.6671,48.6864,19200.0
2017-11-30 14:00:00,50.37,50.45,50.33,50.45,36677.0,48.6961,48.7734,48.6574,48.7734,36677.0
2017-11-30 14:30:00,50.44,50.47,50.34,50.34,22448.0,48.7638,48.7928,48.6671,48.6671,22448.0
2017-11-30 15:00:00,50.36,50.36,50.22,50.33,52256.0,48.6864,48.6864,48.5511,48.6574,52256.0
2017-11-30 15:30:00,50.33,50.42,50.23,50.28,287940.0,48.6574,48.7444,48.5607,48.6091,287940.0
2017-12-01 09:30:00,50.46,50.6,50.29,50.34,34066.0,48.7831,48.9185,48.6188,48.6671,34066.0
2017-12-01 10:00:00,50.32,50.55,50.25,50.38,31937.0,48.6478,48.8701,48.5801,48.7058,31937.0
2017-12-01 10:30:00,50.39,50.45,50.31,50.33,22218.0,48.7154,48.7734,48.6381,48.6574,22218.0
2017-12-01 11:00:00,50.33,50.39,49.63,49.68,131177.0,48.6574,48.7154,47.9807,48.029,131177.0
2017-12-01 11:30:00,49.7,50.09,49.41,50.07,86961.0,48.0484,48.4254,47.768,48.4061,86961.0
2017-12-01 12:00:00,50.08,50.19,49.96,50.12,36304.0,48.4157,48.5221,48.2997,48.4544,36304.0
2017-12-01 12:30:00,50.11,50.3,50.09,50.29,30415.0,48.4447,48.6284,48.4254,48.6188,30415.0
2017-12-01 13:00:00,50.28,50.37,50.26,50.31,33178.0,48.6091,48.6961,48.5898,48.6381,33178.0
2017-12-01 13:30:00,50.32,50.39,50.24,50.28,38390.0,48.6478,48.7154,48.5704,48.6091,38390.0
2017-12-01 14:00:00,50.27,50.39,50.26,50.3,21270.0,48.5994,48.7154,48.5898,48.6284,21270.0
2017-12-01 14:30:00,50.31,50.36,50.24,50.36,61415.0,48.6381,48.6864,48.5704,48.6864,61415.0
2017-12-01 15:00:00,50.33,50.41,50.29,50.37,42109.0,48.6574,48.7348,48.6188,48.6961,42109.0
2017-12-01 15:30:00,50.36,50.5,50.35,50.48,148298.0,48.6864,48.8218,48.6768,48.8024,148298.0
2017-12-04 09:30:00,50.72,50.9,50.7,50.83,98378.0,49.0345,49.2085,49.0151,49.1408,98378.0
2017-12-04 10:00:00,50.84,51.02,50.82,50.98,88224.0,49.1505,49.3245,49.1311,49.2858,88224.0
2017-12-04 10:30:00,50.98,51.02,50.89,50.96,63599.0,49.2858,49.3245,49.1988,49.2665,63599.0
2017-12-04 11:00:00,50.96,51.02,50.83,50.83,37359.0,49.2665,49.3245,49.1408,49.1408,37359.0
2017-12-04 11:30:00,50.87,50.91,50.83,50.84,30080.0,49.1795,49.2182,49.1408,49.1505,30080.0
2017-12-04 12:00:00,50.85,50.91,50.77,50.8,22342.0,49.1601,49.2182,49.0828,49.1118,22342.0
2017-12-04 12:30:00,50.79,50.83,50.75,50.77,33412.0,49.1021,49.1408,49.0635,49.0828,33412.0
2017-12-04 13:00:00,50.78,50.78,50.66,50.69,29036.0,49.0925,49.0925,48.9765,49.0055,29036.0
2017-12-04 13:30:00,50.69,50.75,50.69,50.71,31987.0,49.0055,49.0635,49.0055,49.0248,31987.0
2017-12-04 14:00:00,50.71,50.71,50.57,50.67,54679.0,49.0248,49.0248,48.8894,48.9861,54679.0
2017-12-04 14:30:00,50.68,50.7,50.6,50.67,85355.0,48.9958,49.0151,48.9185,48.9861,85355.0
2017-12-04 15:00:00,50.67,50.72,50.62,50.63,67271.0,48.9861,49.0345,48.9378,48.9475,67271.0
2017-12-04 15:30:00,50.63,50.69,50.61,50.64,211043.0,48.9475,49.0055,48.9281,48.9571,211043.0
2017-12-05 09:30:00,50.69,50.77,50.28,50.29,33031.0,49.0055,49.0828,48.6091,48.6188,33031.0
2017-12-05 10:00:00,50.3,50.45,50.27,50.45,17749.0,48.6284,48.7734,48.5994,48.7734,17749.0
2017-12-05 10:30:00,50.42,50.53,50.33,50.53,41739.0,48.7444,48.8508,48.6574,48.8508,41739.0
2017-12-05 11:00:00,50.52,50.58,50.46,50.56,32113.0,48.8411,48.8991,48.7831,48.8798,32113.0
2017-12-05 11:30:00,50.57,50.61,50.44,50.45,40990.0,48.8894,48.9281,48.7638,48.7734,40990.0
2017-12-05 12:00:00,50.45,50.52,50.41,50.46,34749.0,48.7734,48.8411,48.7348,48.7831,34749.0
2017-12-05 12:30:00,50.47,50.51,50.45,50.48,35543.0,48.7928,48.8314,48.7734,48.8024,35543.0
2017-12-05 13:00:00,50.48,50.52,50.44,50.44,22185.0,48.8024,48.8411,48.7638,48.7638,22185.0
2017-12-05 13:30:00,50.43,50.45,50.4,50.45,19193.0,48.7541,48.7734,48.7251,48.7734,19193.0
2017-12-05 14:00:00,50.44,50.49,50.36,50.38,29387.0,48.7638,48.8121,48.6864,48.7058,29387.0
2017-12-05 14:30:00,50.37,50.37,50.3,50.35,39620.0,48.6961,48.6961,48.6284,48.6768,39620.0
2017-12-05 15:00:00,50.34,50.35,50.17,50.2,53730.0,48.6671,48.6768,48.5027,48.5317,53730.0
2017-12-05 15:30:00,50.19,50.21,50.1,50.12,171618.0,48.5221,48.5414,48.4351,48.4544,171618.0
2017-12-06 09:30:00,50.07,50.17,50.03,50.11,24423.0,48.4061,48.5027,48.3674,48.4447,24423.0
2017-12-06 10:00:00,50.15,50.16,50.01,50.04,19281.0,48.4834,48.4931,48.3481,48.3771,19281.0
2017-12-06 10:30:00,50.04,50.2,50.04,50.18,14944.0,48.3771,48.5317,48.3771,48.5124,14944.0
2017-12-06 11:00:00,50.17,50.19,50.11,50.13,19998.0,48.5027,48.5221,48.4447,48.4641,19998.0
2017-12-06 11:30:00,50.11,50.17,50.07,50.09,20368.0,48.4447,48.5027,48.4061,48.4254,20368.0
2017-12-06 12:00:00,50.08,50.09,49.98,50.04,25782.0,48.4157,48.4254,48.3191,48.3771,25782.0
2017-12-06 12:30:00,50.04,50.1,50.02,50.07,14859.0,48.3771,48.4351,48.3577,48.4061,14859.0
2017-12-06 13:00:00,50.07,50.09,50.03,50.06,10155.0,48.4061,48.4254,48.3674,48.3964,10155.0
2017-12-06 13:30:00,50.06,50.09,49.99,50.04,28462.0,48.3964,48.4254,48.3287,48.3771,28462.0
2017-12-06 14:00:00,50.03,50.05,49.99,49.99,24369.0,48.3674,48.3867,48.3287,48.3287,24369.0
2017-12-06 14:30:00,50.0,50.07,49.99,50.05,18259.0,48.3384,48.4061,48.3287,48.3867,18259.0
2017-12-06 15:00:00,50.03,50.08,50.01,50.05,34515.0,48.3674,48.4157,48.3481,48.3867,34515.0
2017-12-06 15:30:00,50.05,50.06,49.92,49.96,100067.0,48.3867,48.3964,48.2611,48.2997,100067.0
2017-12-07 09:30:00,49.87,49.94,49.77,49.8,26233.0,48.2127,48.2804,48.116,48.145,26233.0
2017-12-07 10:00:00,49.81,49.95,49.8,49.93,24882.0,48.1547,48.2901,48.145,48.2707,24882.0
2017-12-07 10:30:00,49.92,49.96,49.85,49.91,24892.0,48.2611,48.2997,48.1934,48.2514,24892.0
2017-12-07 11:00:00,49.91,50.01,49.89,50.01,22493.0,48.2514,48.3481,48.232,48.3481,22493.0
2017-12-07 11:30:00,50.02,50.11,50.0,50.05,47856.0,48.3577,48.4447,48.3384,48.3867,47856.0
2017-12-07 12:00:00,50.04,50.09,49.98,50.08,28668.0,48.3771,48.4254,48.3191,48.4157,28668.0
2017-12-07 12:30:00,50.09,50.1,50.01,50.08,31273.0,48.4254,48.4351,48.3481,48.4157,31273.0
2017-12-07 13:00:00,50.08,50.09,50.03,50.08,27956.0,48.4157,48.4254,48.3674,48.4157,27956.0
2017-12-07 13:30:00,50.08,50.1,50.02,50.05,26843.0,48.4157,48.4351,48.3577,48.3867,26843.0
2017-12-07 14:00:00,50.05,50.08,50.02,50.02,26672.0,48.3867,48.4157,48.3577,48.3577,26672.0
2017-12-07 14:30:00,50.02,50.05,49.96,50.04,43980.0,48.3577,48.3867,48.2997,48.3771,43980.0
2017-12-07 15:00:00,50.05,50.1,50.0,50.09,58776.0,48.3867,48.4351,48.3384,48.4254,58776.0
2017-12-07 15:30:00,50.09,50.1,49.96,49.99,138324.0,48.4254,48.4351,48.2997,48.3287,138324.0
2017-12-08 09:30:00,50.13,50.13,49.94,50.05,38711.0,48.4641,48.4641,48.2804,48.3867,38711.0
2017-12-08 10:00:00,50.07,50.08,49.89,49.93,45695.0,48.4061,48.4157,48.232,48.2707,45695.0
2017-12-08 10:30:00,49.94,49.99,49.9,49.93,36585.0,48.2804,48.3287,48.2417,48.2707,36585.0
2017-12-08 11:00:00,49.94,49.97,49.85,49.87,50832.0,48.2804,48.3094,48.1934,48.2127,50832.0
2017-12-08 11:30:00,49.88,49.93,49.86,49.87,44284.0,48.2224,48.2707,48.203,48.2127,44284.0
2017-12-08 12:00:00,49.87,49.93,49.84,49.84,30192.0,48.2127,48.2707,48.1837,48.1837,30192.0
2017-12-08 12:30:00,49.83,49.91,49.83,49.83,29877.0,48.174,48.2514,48.174,48.174,29877.0
2017-12-08 13:00:00,49.82,49.82,49.75,49.81,43528.0,48.1644,48.1644,48.0967,48.1547,43528.0
2017-12-08 13:30:00,49.81,49.86,49.78,49.84,29384.0,48.1547,48.203,48.1257,48.1837,29384.0
2017-12-08 14:00:00,49.84,49.85,49.78,49.82,36814.0,48.1837,48.1934,48.1257,48.1644,36814.0
2017-12-08 14:30:00,49.82,49.84,49.73,49.79,87285.0,48.1644,48.1837,48.0774,48.1354,87285.0
2017-12-08 15:00:00,49.8,49.91,49.8,49.9,54835.0,48.145,48.2514,48.145,48.2417,54835.0
2017-12-08 15:30:00,49.9,49.9,49.78,49.83,312603.0,48.2417,48.2417,48.1257,48.174,312603.0
2017-12-11 09:30:00,49.84,50.16,49.84,50.14,52325.0,48.1837,48.4931,48.1837,48.4737,52325.0
2017-12-11 10:00:00,50.15,50.21,50.05,50.06,42739.0,48.4834,48.5414,48.3867,48.3964,42739.0
2017-12-11 10:30:00,50.07,50.1,50.01,50.02,32830.0,48.4061,48.4351,48.3481,48.3577,32830.0
2017-12-11 11:00:00,50.01,50.03,49.99,50.0,30835.0,48.3481,48.3674,48.3287,48.3384,30835.0
2017-12-11 11:30:00,50.0,50.04,49.98,50.03,33777.0,48.3384,48.3771,48.3191,48.3674,33777.0
2017-12-11 12:00:00,50.03,50.05,49.98,49.99,24095.0,48.3674,48.3867,48.3191,48.3287,24095.0
2017-12-11 12:30:00,49.99,49.99,49.92,49.95,21455.0,48.3287,48.3287,48.2611,48.2901,21455.0
2017-12-11 13:00:00,49.95,49.98,49.93,49.95,26532.0,48.2901,48.3191,48.2707,48.2901,26532.0
2017-12-11 13:30:00,49.95,49.97,49.89,49.94,31306.0,48.2901,48.3094,48.232,48.2804,31306.0
2017-12-11 14:00:00,49.93,49.94,49.85,49.87,56897.0,48.2707,48.2804,48.1934,48.2127,56897.0
2017-12-11 14:30:00,49.88,49.9,49.85,49.89,79542.0,48.2224,48.2417,48.1934,48.232,79542.0
2017-12-11 15:00:00,49.89,49.98,49.88,49.93,78739.0,48.232,48.3191,48.2224,48.2707,78739.0
2017-12-11 15:30:00,49.92,50.09,49.88,50.04,249517.0,48.2611,48.4254,48.2224,48.3771,249517.0
2017-12-12 09:30:00,50.01,50.47,50.01,50.47,67700.0,48.3481,48.7928,48.3481,48.7928,67700.0
2017-12-12 10:00:00,50.49,50.49,50.31,50.42,40886.0,48.8121,48.8121,48.6381,48.7444,40886.0
2017-12-12 10:30:00,50.42,50.44,50.27,50.3,47189.0,48.7444,48.7638,48.5994,48.6284,47189.0
2017-12-12 11:00:00,50.3,50.37,50.28,50.32,46924.0,48.6284,48.6961,48.6091,48.6478,46924.0
2017-12-12 11:30:00,50.32,50.42,50.31,50.37,41844.0,48.6478,48.7444,48.6381,48.6961,41844.0
2017-12-12 12:00:00,50.37,50.39,50.35,50.36,40358.0,48.6961,48.7154,48.6768,48.6864,40358.0
2017-12-12 12:30:00,50.37,50.42,50.36,50.41,28081.0,48.6961,48.7444,48.6864,48.7348,28081.0
2017-12-12 13:00:00,50.42,50.43,50.39,50.4,26723.0,48.7444,48.7541,48.7154,48.7251,26723.0
2017-12-12 13:30:00,50.4,50.47,50.4,50.44,32040.0,48.7251,48.7928,48.7251,48.7638,32040.0
2017-12-12 14:00:00,50.44,50.46,50.4,50.43,50011.0,48.7638,48.7831,48.7251,48.7541,50011.0
2017-12-12 14:30:00,50.43,50.44,50.37,50.42,48058.0,48.7541,48.7638,48.6961,48.7444,48058.0
2017-12-12 15:00:00,50.43,50.48,50.39,50.46,83811.0,48.7541,48.8024,48.7154,48.7831,83811.0
2017-12-12 15:30:00,50.46,50.47,50.32,50.32,233277.0,48.7831,48.7928,48.6478,48.6478,233277.0
2017-12-13 09:30:00,50.26,50.34,50.15,50.16,52666.0,48.5898,48.6671,48.4834,48.4931,52666.0
2017-12-13 10:00:00,50.17,50.33,50.14,50.31,50264.0,48.5027,48.6574,48.4737,48.6381,50264.0
2017-12-13 10:30:00,50.32,50.33,50.17,50.25,38311.0,48.6478,48.6574,48.5027,48.5801,38311.0
2017-12-13 11:00:00,50.24,50.29,50.2,50.29,37309.0,48.5704,48.6188,48.5317,48.6188,37309.0
2017-12-13 11:30:00,50.29,50.39,50.27,50.36,28198.0,48.6188,48.7154,48.5994,48.6864,28198.0
2017-12-13 12:00:00,50.36,50.36,50.3,50.32,22614.0,48.6864,48.6864,48.6284,48.6478,22614.0
2017-12-13 12:30:00,50.33,50.33,50.22,50.23,26970.0,48.6574,48.6574,48.5511,48.5607,26970.0
2017-12-13 13:00:00,50.22,50.24,50.17,50.18,19852.0,48.5511,48.5704,48.5027,48.5124,19852.0
2017-12-13 13:30:00,50.18,50.2,50.12,50.17,31302.0,48.5124,48.5317,48.4544,48.5027,31302.0
2017-12-13 14:00:00,50.17,50.21,50.02,50.08,70213.0,48.5027,48.5414,48.3577,48.4157,70213.0
2017-12-13 14:30:00,50.09,50.13,50.07,50.09,50710.0,48.4254,48.4641,48.4061,48.4254,50710.0
2017-12-13 15:00:00,50.09,50.11,50.05,50.07,65230.0,48.4254,48.4447,48.3867,48.4061,65230.0
2017-12-13 15:30:00,50.06,50.08,49.87,49.91,152450.0,48.3964,48.4157,48.2127,48.2514,152450.0
2017-12-14 09:30:00,50.01,50.17,49.83,50.17,51889.0,48.3481,48.5027,48.174,48.5027,51889.0
2017-12-14 10:00:00,50.17,50.17,49.92,49.94,52911.0,48.5027,48.5027,48.2611,48.2804,52911.0
2017-12-14 10:30:00,49.94,49.95,49.76,49.77,59123.0,48.2804,48.2901,48.1064,48.116,59123.0
2017-12-14 11:00:00,49.77,49.8,49.62,49.67,54749.0,48.116,48.145,47.971,48.0194,54749.0
2017-12-14 11:30:00,49.67,49.67,49.56,49.63,49281.0,48.0194,48.0194,47.913,47.9807,49281.0
2017-12-14 12:00:00,49.64,49.64,49.51,49.52,38529.0,47.9904,47.9904,47.8647,47.8743,38529.0
2017-12-14 12:30:00,49.52,49.59,49.48,49.59,29834.0,47.8743,47.942,47.8357,47.942,29834.0
2017-12-14 13:00:00,49.6,49.65,49.53,49.62,38151.0,47.9517,48.0,47.884,47.971,38151.0
2017-12-14 13:30:00,49.61,49.66,49.59,49.6,32403.0,47.9614,48.0097,47.942,47.9517,32403.0
2017-12-14 14:00:00,49.58,49.61,49.4,49.4,50194.0,47.9323,47.9614,47.7583,47.7583,50194.0
2017-12-14 14:30:00,49.4,49.51,49.39,49.51,48547.0,47.7583,47.8647,47.7487,47.8647,48547.0
2017-12-14 15:00:00,49.51,49.51,49.44,49.47,60507.0,47.8647,47.8647,47.797,47.826,60507.0
2017-12-14 15:30:00,49.48,49.56,49.43,49.46,171896.0,47.8357,47.913,47.7873,47.8163,171896.0
2017-12-15 09:30:00,49.72,49.95,49.59,49.85,319076.0,48.0677,48.2901,47.942,48.1934,319076.0
2017-12-15 10:00:00,49.87,50.07,49.75,50.02,54660.0,48.2127,48.4061,48.0967,48.3577,54660.0
2017-12-15 10:30:00,50.01,50.04,49.95,49.96,45445.0,48.3481,48.3771,48.2901,48.2997,45445.0
2017-12-15 11:00:00,49.96,50.07,49.96,50.07,57749.0,48.2997,48.4061,48.2997,48.4061,57749.0
2017-12-15 11:30:00,50.06,50.09,49.99,50.03,58558.0,48.3964,48.4254,48.3287,48.3674,58558.0
2017-12-15 12:00:00,50.03,50.06,49.99,50.06,30387.0,48.3674,48.3964,48.3287,48.3964,30387.0
2017-12-15 12:30:00,50.06,50.09,50.02,50.06,41615.0,48.3964,48.4254,48.3577,48.3964,41615.0
2017-12-15 13:00:00,50.06,50.08,50.0,50.0,26779.0,48.3964,48.4157,48.3384,48.3384,26779.0
2017-12-15 13:30:00,50.0,50.07,50.0,50.06,45231.0,48.3384,48.4061,48.3384,48.3964,45231.0
2017-12-15 14:00:00,50.06,50.07,50.0,50.0,70781.0,48.3964,48.4061,48.3384,48.3384,70781.0
2017-12-15 14:30:00,50.01,50.03,49.98,49.99,61562.0,48.3481,48.3674,48.3191,48.3287,61562.0
2017-12-15 15:00:00,50.0,50.03,49.96,50.0,85533.0,48.3384,48.3674,48.2997,48.3384,85533.0
2017-12-15 15:30:00,50.0,50.02,49.7,49.74,258756.0,48.3384,48.3577,48.0484,48.087,258756.0
2017-12-18 09:30:00,49.89,50.32,49.89,50.23,51117.0,48.232,48.6478,48.232,48.5607,51117.0
2017-12-18 10:00:00,50.23,50.23,49.95,49.96,50330.0,48.5607,48.5607,48.2901,48.2997,50330.0
2017-12-18 10:30:00,49.96,50.13,49.96,50.07,70847.0,48.2997,48.4641,48.2997,48.4061,70847.0
2017-12-18 11:00:00,50.05,50.1,49.97,49.98,49377.0,48.3867,48.4351,48.3094,48.3191,49377.0
2017-12-18 11:30:00,49.97,50.01,49.93,49.96,44273.0,48.3094,48.3481,48.2707,48.2997,44273.0
2017-12-18 12:00:00,49.96,49.96,49.9,49.93,23298.0,48.2997,48.2997,48.2417,48.2707,23298.0
2017-12-18 12:30:00,49.94,49.96,49.86,49.87,37299.0,48.2804,48.2997,48.203,48.2127,37299.0
2017-12-18 13:00:00,49.87,49.87,49.83,49.86,28820.0,48.2127,48.2127,48.174,48.203,28820.0
2017-12-18 13:30:00,49.86,49.86,49.75,49.76,35584.0,48.203,48.203,48.0967,48.1064,35584.0
2017-12-18 14:00:00,49.76,49.87,49.76,49.84,42594.0,48.1064,48.2127,48.1064,48.1837,42594.0
2017-12-18 14:30:00,49.84,49.97,49.83,49.97,53504.0,48.1837,48.3094,48.174,48.3094,53504.0
2017-12-18 15:00:00,49.97,50.0,49.94,49.94,49465.0,48.3094,48.3384,48.2804,48.2804,49465.0
2017-12-18 15:30:00,49.94,50.01,49.93,50.0,156534.0,48.2804,48.3481,48.2707,48.3384,156534.0
2017-12-19 09:30:00,50.16,50.22,49.93,50.06,58214.0,48.4931,48.5511,48.2707,48.3964,58214.0
2017-12-19 10:00:00,50.06,50.09,49.92,49.99,43010.0,48.3964,48.4254,48.2611,48.3287,43010.0
2017-12-19 10:30:00,50.01,50.01,49.76,49.83,116717.0,48.3481,48.3481,48.1064,48.174,116717.0
2017-12-19 11:00:00,49.83,49.91,49.72,49.72,42493.0,48.174,48.2514,48.0677,48.0677,42493.0
2017-12-19 11:30:00,49.73,49.79,49.67,49.67,48219.0,48.0774,48.1354,48.0194,48.0194,48219.0
2017-12-19 12:00:00,49.69,49.79,49.69,49.74,29276.0,48.0387,48.1354,48.0387,48.087,29276.0
2017-12-19 12:30:00,49.76,49.78,49.7,49.77,28262.0,48.1064,48.1257,48.0484,48.116,28262.0
2017-12-19 13:00:00,49.78,49.9,49.76,49.78,63199.0,48.1257,48.2417,48.1064,48.1257,63199.0
2017-12-19 13:30:00,49.78,49.82,49.75,49.79,27576.0,48.1257,48.1644,48.0967,48.1354,27576.0
2017-12-19 14:00:00,49.79,49.86,49.79,49.84,32821.0,48.1354,48.203,48.1354,48.1837,32821.0
2017-12-19 14:30:00,49.83,49.87,49.8,49.85,36634.0,48.174,48.2127,48.145,48.1934,36634.0
2017-12-19 15:00:00,49.85,49.86,49.77,49.77,49586.0,48.1934,48.203,48.116,48.116,49586.0
2017-12-19 15:30:00,49.78,49.8,49.63,49.65,168891.0,48.1257,48.145,47.9807,48.0,168891.0
2017-12-20 09:30:00,49.81,49.95,49.78,49.87,96417.0,48.1547,48.2901,48.1257,48.2127,96417.0
2017-12-20 10:00:00,49.87,49.89,49.69,49.7,63568.0,48.2127,48.232,48.0387,48.0484,63568.0
2017-12-20 10:30:00,49.7,49.7,49.51,49.59,54762.0,48.0484,48.0484,47.8647,47.942,54762.0
2017-12-20 11:00:00,49.59,49.61,49.53,49.59,58560.0,47.942,47.9614,47.884,47.942,58560.0
2017-12-20 11:30:00,49.59,49.66,49.5,49.5,39317.0,47.942,48.0097,47.855,47.855,39317.0
2017-12-20 12:00:00,49.5,49.55,49.49,49.53,42816.0,47.855,47.9033,47.8453,47.884,42816.0
2017-12-20 12:30:00,49.52,49.57,49.46,49.56,36190.0,47.8743,47.9227,47.8163,47.913,36190.0
2017-12-20 13:00:00,49.57,49.63,49.57,49.62,40226.0,47.9227,47.9807,47.9227,47.971,40226.0
2017-12-20 13:30:00,49.62,49.65,49.57,49.6,40452.0,47.971,48.0,47.9227,47.9517,40452.0
2017-12-20 14:00:00,49.61,49.64,49.59,49.63,38239.0,47.9614,47.9904,47.942,47.9807,38239.0
2017-12-20 14:30:00,49.62,49.62,49.53,49.57,43222.0,47.971,47.971,47.884,47.9227,43222.0
2017-12-20 15:00:00,49.57,49.65,49.55,49.59,60179.0,47.9227,48.0,47.9033,47.942,60179.0
2017-12-20 15:30:00,49.59,49.63,49.5,49.51,128833.0,47.942,47.9807,47.855,47.8647,128833.0
2017-12-21 09:30:00,49.61,49.85,49.61,49.84,49728.0,47.9614,48.1934,47.9614,48.1837,49728.0
2017-12-21 10:00:00,49.83,49.88,49.76,49.81,28955.0,48.174,48.2224,48.1064,48.1547,28955.0
2017-12-21 10:30:00,49.81,49.97,49.81,49.94,27600.0,48.1547,48.3094,48.1547,48.2804,27600.0
2017-12-21 11:00:00,49.94,49.95,49.84,49.86,24628.0,48.2804,48.2901,48.1837,48.203,24628.0
2017-12-21 11:30:00,49.88,49.89,49.79,49.8,36644.0,48.2224,48.232,48.1354,48.145,36644.0
2017-12-21 12:00:00,49.82,49.83,49.74,49.76,19619.0,48.1644,48.174,48.087,48.1064,19619.0
2017-12-21 12:30:00,49.76,49.87,49.74,49.86,23192.0,48.1064,48.2127,48.087,48.203,23192.0
2017-12-21 13:00:00,49.85,49.88,49.83,49.87,19205.0,48.1934,48.2224,48.174,48.2127,19205.0
2017-12-21 13:30:00,49.87,49.87,49.84,49.87,16454.0,48.2127,48.2127,48.1837,48.2127,16454.0
2017-12-21 14:00:00,49.87,49.95,49.85,49.93,25389.0,48.2127,48.2901,48.1934,48.2707,25389.0
2017-12-21 14:30:00,49.93,49.94,49.89,49.91,30225.0,48.2707,48.2804,48.232,48.2514,30225.0
2017-12-21 15:00:00,49.91,49.94,49.85,49.87,38585.0,48.2514,48.2804,48.1934,48.2127,38585.0
2017-12-21 15:30:00,49.87,49.89,49.76,49.8,82808.0,48.2127,48.232,48.1064,48.145,82808.0
2017-12-22 09:30:00,49.94,50.0,49.85,49.93,38595.0,48.2804,48.3384,48.1934,48.2707,38595.0
2017-12-22 10:00:00,49.95,49.95,49.7,49.72,30806.0,48.2901,48.2901,48.0484,48.0677,30806.0
2017-12-22 10:30:00,49.71,49.76,49.67,49.7,27148.0,48.058,48.1064,48.0194,48.0484,27148.0
2017-12-22 11:00:00,49.71,49.75,49.67,49.68,35147.0,48.058,48.0967,48.0194,48.029,35147.0
2017-12-22 11:30:00,49.68,49.7,49.6,49.68,24871.0,48.029,48.0484,47.9517,48.029,24871.0
2017-12-22 12:00:00,49.67,49.68,49.59,49.65,42399.0,48.0194,48.029,47.942,48.0,42399.0
2017-12-22 12:30:00,49.65,49.66,49.54,49.56,30022.0,48.0,48.0097,47.8937,47.913,30022.0
2017-12-22 13:00:00,49.56,49.66,49.54,49.64,93074.0,47.913,48.0097,47.8937,47.9904,93074.0
2017-12-22 13:30:00,49.64,49.69,49.6,49.66,29027.0,47.9904,48.0387,47.9517,48.0097,29027.0
2017-12-22 14:00:00,49.66,49.7,49.61,49.67,25059.0,48.0097,48.0484,47.9614,48.0194,25059.0
2017-12-22 14:30:00,49.68,49.73,49.67,49.7,28960.0,48.029,48.0774,48.0194,48.0484,28960.0
2017-12-22 15:00:00,49.71,49.74,49.69,49.72,31911.0,48.058,48.087,48.0387,48.0677,31911.0
2017-12-22 15:30:00,49.72,49.79,49.66,49.66,119276.0,48.0677,48.1354,48.0097,48.0097,119276.0
2017-12-26 09:30:00,49.8,50.02,49.8,49.93,36033.0,48.145,48.3577,48.145,48.2707,36033.0
2017-12-26 10:00:00,49.94,50.0,49.94,49.94,28258.0,48.2804,48.3384,48.2804,48.2804,28258.0
2017-12-26 10:30:00,49.95,50.0,49.94,49.96,23472.0,48.2901,48.3384,48.2804,48.2997,23472.0
2017-12-26 11:00:00,49.96,50.02,49.94,49.98,44781.0,48.2997,48.3577,48.2804,48.3191,44781.0
2017-12-26 11:30:00,49.98,50.0,49.94,49.99,20086.0,48.3191,48.3384,48.2804,48.3287,20086.0
2017-12-26 12:00:00,49.99,49.99,49.92,49.92,17417.0,48.3287,48.3287,48.2611,48.2611,17417.0
2017-12-26 12:30:00,49.92,49.93,49.85,49.87,16105.0,48.2611,48.2707,48.1934,48.2127,16105.0
2017-12-26 13:00:00,49.87,49.89,49.85,49.85,13878.0,48.2127,48.232,48.1934,48.1934,13878.0
2017-12-26 13:30:00,49.86,49.93,49.86,49.88,19158.0,48.203,48.2707,48.203,48.2224,19158.0
2017-12-26 14:00:00,49.89,49.96,49.88,49.94,25063.0,48.232,48.2997,48.2224,48.2804,25063.0
2017-12-26 14:30:00,49.94,50.0,49.94,49.99,23052.0,48.2804,48.3384,48.2804,48.3287,23052.0
2017-12-26 15:00:00,49.99,50.0,49.93,49.94,33501.0,48.3287,48.3384,48.2707,48.2804,33501.0
2017-12-26 15:30:00,49.94,50.0,49.9,49.91,104578.0,48.2804,48.3384,48.2417,48.2514,104578.0
2017-12-27 09:30:00,49.87,50.04,49.87,49.96,29869.0,48.2127,48.3771,48.2127,48.2997,29869.0
2017-12-27 10:00:00,49.98,50.01,49.95,49.98,40840.0,48.3191,48.3481,48.2901,48.3191,40840.0
2017-12-27 10:30:00,49.99,50.01,49.94,50.01,40984.0,48.3287,48.3481,48.2804,48.3481,40984.0
2017-12-27 11:00:00,50.01,50.02,49.96,50.0,42707.0,48.3481,48.3577,48.2997,48.3384,42707.0
2017-12-27 11:30:00,50.01,50.02,49.96,50.0,32506.0,48.3481,48.3577,48.2997,48.3384,32506.0
2017-12-27 12:00:00,49.99,50.0,49.91,49.93,18105.0,48.3287,48.3384,48.2514,48.2707,18105.0
2017-12-27 12:30:00,49.94,49.98,49.92,49.97,18772.0,48.2804,48.3191,48.2611,48.3094,18772.0
2017-12-27 13:00:00,49.97,50.0,49.89,49.9,25482.0,48.3094,48.3384,48.232,48.2417,25482.0
2017-12-27 13:30:00,49.89,49.96,49.86,49.96,19568.0,48.232,48.2997,48.203,48.2997,19568.0
2017-12-27 14:00:00,49.96,49.98,49.92,49.98,29434.0,48.2997,48.3191,48.2611,48.3191,29434.0
2017-12-27 14:30:00,49.97,49.98,49.92,49.95,37481.0,48.3094,48.3191,48.2611,48.2901,37481.0
2017-12-27 15:00:00,49.95,50.0,49.95,49.97,35708.0,48.2901,48.3384,48.2901,48.3094,35708.0
2017-12-27 15:30:00,49.97,50.0,49.95,50.0,132595.0,48.3094,48.3384,48.2901,48.3384,132595.0
2017-12-28 09:30:00,50.16,50.19,49.94,50.05,115044.0,48.4931,48.5221,48.2804,48.3867,115044.0
2017-12-28 10:00:00,50.06,50.07,49.96,49.96,76135.0,48.3964,48.4061,48.2997,48.2997,76135.0
2017-12-28 10:30:00,49.97,50.1,49.95,50.01,38180.0,48.3094,48.4351,48.2901,48.3481,38180.0
2017-12-28 11:00:00,50.02,50.02,49.94,49.94,35068.0,48.3577,48.3577,48.2804,48.2804,35068.0
2017-12-28 11:30:00,49.94,50.01,49.94,49.98,39065.0,48.2804,48.3481,48.2804,48.3191,39065.0
2017-12-28 12:00:00,49.98,50.01,49.97,49.99,33129.0,48.3191,48.3481,48.3094,48.3287,33129.0
2017-12-28 12:30:00,50.0,50.03,49.98,50.02,19386.0,48.3384,48.3674,48.3191,48.3577,19386.0
2017-12-28 13:00:00,50.02,50.02,49.98,49.98,25688.0,48.3577,48.3577,48.3191,48.3191,25688.0
2017-12-28 13:30:00,49.99,50.0,49.95,49.98,24437.0,48.3287,48.3384,48.2901,48.3191,24437.0
2017-12-28 14:00:00,49.98,50.0,49.94,49.97,31968.0,48.3191,48.3384,48.2804,48.3094,31968.0
2017-12-28 14:30:00,49.97,50.0,49.96,49.99,35875.0,48.3094,48.3384,48.2997,48.3287,35875.0
2017-12-28 15:00:00,49.99,50.09,49.97,50.08,43264.0,48.3287,48.4254,48.3094,48.4157,43264.0
2017-12-28 15:30:00,50.09,50.16,50.05,50.14,150008.0,48.4254,48.4931,48.3867,48.4737,150008.0
2017-12-29 09:30:00,50.2,50.26,50.0,50.04,161060.0,48.5317,48.5898,48.3384,48.3771,161060.0
2017-12-29 10:00:00,50.08,50.19,50.04,50.17,33771.0,48.4157,48.5221,48.3771,48.5027,33771.0
2017-12-29 10:30:00,50.17,50.23,50.1,50.21,34133.0,48.5027,48.5607,48.4351,48.5414,34133.0
2017-12-29 11:00:00,50.21,50.21,50.15,50.18,32692.0,48.5414,48.5414,48.4834,48.5124,32692.0
2017-12-29 11:30:00,50.19,50.28,50.17,50.21,33353.0,48.5221,48.6091,48.5027,48.5414,33353.0
2017-12-29 12:00:00,50.21,50.22,50.13,50.17,23995.0,48.5414,48.5511,48.4641,48.5027,23995.0
2017-12-29 12:30:00,50.17,50.19,50.15,50.15,15508.0,48.5027,48.5221,48.4834,48.4834,15508.0
2017-12-29 13:00:00,50.16,50.18,50.13,50.17,12444.0,48.4931,48.5124,48.4641,48.5027,12444.0
2017-12-29 13:30:00,50.18,50.18,50.14,50.16,18831.0,48.5124,48.5124,48.4737,48.4931,18831.0
2017-12-29 14:00:00,50.16,50.28,50.16,50.26,25270.0,48.4931,48.6091,48.4931,48.5898,25270.0
2017-12-29 14:30:00,50.26,50.26,50.18,50.25,32232.0,48.5898,48.5898,48.5124,48.5801,32232.0
2017-12-29 15:00:00,50.25,50.3,50.23,50.3,49494.0,48.5801,48.6284,48.5607,48.6284,49494.0
2017-12-29 15:30:00,50.29,50.3,50.0,50.03,204671.0,48.6188,48.6284,48.3384,48.3674,204671.0
2018-01-02 09:30:00,50.24,50.25,50.0,50.0,108845.0,48.5704,48.5801,48.3384,48.3384,108845.0
2018-01-02 10:00:00,50.01,50.09,49.95,49.98,96915.0,48.3481,48.4254,48.2901,48.3191,96915.0
2018-01-02 10:30:00,49.99,50.0,49.89,49.93,40114.0,48.3287,48.3384,48.232,48.2707,40114.0
2018-01-02 11:00:00,49.93,50.0,49.91,49.94,41535.0,48.2707,48.3384,48.2514,48.2804,41535.0
2018-01-02 11:30:00,49.93,49.93,49.84,49.88,40195.0,48.2707,48.2707,48.1837,48.2224,40195.0
2018-01-02 12:00:00,49.88,49.93,49.79,49.82,42643.0,48.2224,48.2707,48.1354,48.1644,42643.0
2018-01-02 12:30:00,49.82,49.85,49.73,49.77,29146.0,48.1644,48.1934,48.0774,48.116,29146.0
2018-01-02 13:00:00,49.78,49.83,49.77,49.82,23869.0,48.1257,48.174,48.116,48.1644,23869.0
2018-01-02 13:30:00,49.83,49.85,49.76,49.77,34818.0,48.174,48.1934,48.1064,48.116,34818.0
2018-01-02 14:00:00,49.78,49.78,49.68,49.7,41292.0,48.1257,48.1257,48.029,48.0484,41292.0
2018-01-02 14:30:00,49.7,49.77,49.69,49.74,46498.0,48.0484,48.116,48.0387,48.087,46498.0
2018-01-02 15:00:00,49.74,49.91,49.74,49.91,61712.0,48.087,48.2514,48.087,48.2514,61712.0
2018-01-02 15:30:00,49.91,49.97,49.86,49.9,215977.0,48.2514,48.3094,48.203,48.2417,215977.0
2018-01-03 09:30:00,49.91,50.33,49.91,50.33,66171.0,48.2514,48.6574,48.2514,48.6574,66171.0
2018-01-03 10:00:00,50.33,50.58,50.31,50.5,78321.0,48.6574,48.8991,48.6381,48.8218,78321.0
2018-01-03 10:30:00,50.51,50.53,50.39,50.43,52455.0,48.8314,48.8508,48.7154,48.7541,52455.0
2018-01-03 11:00:00,50.44,50.49,50.32,50.33,43129.0,48.7638,48.8121,48.6478,48.6574,43129.0
2018-01-03 11:30:00,50.32,50.35,50.25,50.29,62418.0,48.6478,48.6768,48.5801,48.6188,62418.0
2018-01-03 12:00:00,50.3,50.35,50.27,50.3,27129.0,48.6284,48.6768,48.5994,48.6284,27129.0
2018-01-03 12:30:00,50.31,50.4,50.3,50.37,31332.0,48.6381,48.7251,48.6284,48.6961,31332.0
2018-01-03 13:00:00,50.37,50.42,50.36,50.39,31014.0,48.6961,48.7444,48.6864,48.7154,31014.0
2018-01-03 13:30:00,50.4,50.41,50.35,50.38,33976.0,48.7251,48.7348,48.6768,48.7058,33976.0
2018-01-03 14:00:00,50.39,50.44,50.34,50.41,39896.0,48.7154,48.7638,48.6671,48.7348,39896.0
2018-01-03 14:30:00,50.41,50.46,50.38,50.42,97254.0,48.7348,48.7831,48.7058,48.7444,97254.0
2018-01-03 15:00:00,50.42,50.54,50.41,50.53,83074.0,48.7444,48.8604,48.7348,48.8508,83074.0
2018-01-03 15:30:00,50.53,50.55,50.43,50.46,222250.0,48.8508,48.8701,48.7541,48.7831,222250.0
2018-01-04 09:30:00,50.6,50.83,50.48,50.81,140881.0,48.9185,49.1408,48.8024,49.1215,140881.0
2018-01-04 10:00:00,50.81,50.89,50.75,50.8,97431.0,49.1215,49.1988,49.0635,49.1118,97431.0
2018-01-04 10:30:00,50.8,50.91,50.79,50.85,52565.0,49.1118,49.2182,49.1021,49.1601,52565.0
2018-01-04 11:00:00,50.85,50.92,50.8,50.85,47622.0,49.1601,49.2278,49.1118,49.1601,47622.0
2018-01-04 11:30:00,50.85,50.92,50.82,50.91,37123.0,49.1601,49.2278,49.1311,49.2182,37123.0
2018-01-04 12:00:00,50.91,50.94,50.88,50.93,25496.0,49.2182,49.2472,49.1891,49.2375,25496.0
2018-01-04 12:30:00,50.93,51.02,50.91,51.0,40048.0,49.2375,49.3245,49.2182,49.3052,40048.0
2018-01-04 13:00:00,51.01,51.01,50.87,50.91,49594.0,49.3148,49.3148,49.1795,49.2182,49594.0
2018-01-04 13:30:00,50.92,50.93,50.87,50.91,39332.0,49.2278,49.2375,49.1795,49.2182,39332.0
2018-01-04 14:00:00,50.91,50.95,50.87,50.87,50275.0,49.2182,49.2568,49.1795,49.1795,50275.0
2018-01-04 14:30:00,50.87,50.89,50.81,50.83,61091.0,49.1795,49.1988,49.1215,49.1408,61091.0
2018-01-04 15:00:00,50.83,50.86,50.75,50.8,85094.0,49.1408,49.1698,49.0635,49.1118,85094.0
2018-01-04 15:30:00,50.8,50.81,50.69,50.72,200714.0,49.1118,49.1215,49.0055,49.0345,200714.0
2018-01-05 09:30:00,50.86,50.94,50.64,50.65,77505.0,49.1698,49.2472,48.9571,48.9668,77505.0
2018-01-05 10:00:00,50.65,50.69,50.61,50.61,51514.0,48.9668,49.0055,48.9281,48.9281,51514.0
2018-01-05 10:30:00,50.63,50.66,50.59,50.64,37467.0,48.9475,48.9765,48.9088,48.9571,37467.0
2018-01-05 11:00:00,50.65,50.7,50.62,50.63,64219.0,48.9668,49.0151,48.9378,48.9475,64219.0
2018-01-05 11:30:00,50.63,50.65,50.59,50.62,34775.0,48.9475,48.9668,48.9088,48.9378,34775.0
2018-01-05 12:00:00,50.62,50.66,50.6,50.64,26589.0,48.9378,48.9765,48.9185,48.9571,26589.0
2018-01-05 12:30:00,50.65,50.66,50.53,50.55,27497.0,48.9668,48.9765,48.8508,48.8701,27497.0
2018-01-05 13:00:00,50.55,50.61,50.55,50.6,29194.0,48.8701,48.9281,48.8701,48.9185,29194.0
2018-01-05 13:30:00,50.59,50.6,50.55,50.59,28844.0,48.9088,48.9185,48.8701,48.9088,28844.0
2018-01-05 14:00:00,50.6,50.61,50.55,50.59,52472.0,48.9185,48.9281,48.8701,48.9088,52472.0
2018-01-05 14:30:00,50.59,50.61,50.57,50.59,37192.0,48.9088,48.9281,48.8894,48.9088,37192.0
2018-01-05 15:00:00,50.59,50.62,50.56,50.6,106193.0,48.9088,48.9378,48.8798,48.9185,106193.0
2018-01-05 15:30:00,50.59,50.67,50.57,50.62,244440.0,48.9088,48.9861,48.8894,48.9378,244440.0
2018-01-08 09:30:00,50.49,50.61,50.37,50.6,52812.0,48.8121,48.9281,48.6961,48.9185,52812.0
2018-01-08 10:00:00,50.6,50.68,50.58,50.64,40379.0,48.9185,48.9958,48.8991,48.9571,40379.0
2018-01-08 10:30:00,50.65,50.68,50.61,50.64,32564.0,48.9668,48.9958,48.9281,48.9571,32564.0
2018-01-08 11:00:00,50.64,50.72,50.63,50.72,39508.0,48.9571,49.0345,48.9475,49.0345,39508.0
2018-01-08 11:30:00,50.73,50.75,50.66,50.7,39580.0,49.0441,49.0635,48.9765,49.0151,39580.0
2018-01-08 12:00:00,50.7,50.74,50.54,50.54,53946.0,49.0151,49.0538,48.8604,48.8604,53946.0
2018-01-08 12:30:00,50.54,50.55,50.44,50.47,44821.0,48.8604,48.8701,48.7638,48.7928,44821.0
2018-01-08 13:00:00,50.47,50.52,50.47,50.5,56858.0,48.7928,48.8411,48.7928,48.8218,56858.0
2018-01-08 13:30:00,50.51,50.54,50.48,50.5,52794.0,48.8314,48.8604,48.8024,48.8218,52794.0
2018-01-08 14:00:00,50.49,50.6,50.49,50.54,86809.0,48.8121,48.9185,48.8121,48.8604,86809.0
2018-01-08 14:30:00,50.54,50.58,50.5,50.58,68440.0,48.8604,48.8991,48.8218,48.8991,68440.0
2018-01-08 15:00:00,50.58,50.61,50.51,50.59,86318.0,48.8991,48.9281,48.8314,48.9088,86318.0
2018-01-08 15:30:00,50.6,50.67,50.58,50.59,155361.0,48.9185,48.9861,48.8991,48.9088,155361.0
2018-01-09 09:30:00,50.81,51.34,50.76,51.05,155107.0,49.1215,49.6339,49.0731,49.3535,155107.0
2018-01-09 10:00:00,51.07,51.11,50.9,51.0,99425.0,49.3728,49.4115,49.2085,49.3052,99425.0
2018-01-09 10:30:00,51.0,51.02,50.88,50.9,81511.0,49.3052,49.3245,49.1891,49.2085,81511.0
2018-01-09 11:00:00,50.9,51.09,50.9,51.06,43708.0,49.2085,49.3922,49.2085,49.3632,43708.0
2018-01-09 11:30:00,51.06,51.18,51.04,51.18,52507.0,49.3632,49.4792,49.3438,49.4792,52507.0
2018-01-09 12:00:00,51.18,51.24,51.11,51.14,41501.0,49.4792,49.5372,49.4115,49.4405,41501.0
2018-01-09 12:30:00,51.15,51.2,51.13,51.2,37981.0,49.4502,49.4985,49.4308,49.4985,37981.0
2018-01-09 13:00:00,51.21,51.31,51.2,51.3,33552.0,49.5082,49.6049,49.4985,49.5952,33552.0
2018-01-09 13:30:00,51.31,51.33,51.24,51.31,38864.0,49.6049,49.6242,49.5372,49.6049,38864.0
2018-01-09 14:00:00,51.3,51.31,51.15,51.21,42778.0,49.5952,49.6049,49.4502,49.5082,42778.0
2018-01-09 14:30:00,51.21,51.21,51.12,51.15,44605.0,49.5082,49.5082,49.4212,49.4502,44605.0
2018-01-09 15:00:00,51.15,51.18,51.1,51.1,53129.0,49.4502,49.4792,49.4018,49.4018,53129.0
2018-01-09 15:30:00,51.11,51.19,51.08,51.12,208917.0,49.4115,49.4888,49.3825,49.4212,208917.0
2018-01-10 09:30:00,51.14,51.43,51.14,51.42,92022.0,49.4405,49.7209,49.4405,49.7112,92022.0
2018-01-10 10:00:00,51.44,51.54,51.42,51.44,67952.0,49.7305,49.8272,49.7112,49.7305,67952.0
2018-01-10 10:30:00,51.44,51.54,51.43,51.49,72723.0,49.7305,49.8272,49.7209,49.7789,72723.0
2018-01-10 11:00:00,51.5,51.5,51.38,51.39,64257.0,49.7885,49.7885,49.6725,49.6822,64257.0
2018-01-10 11:30:00,51.4,51.49,51.39,51.44,37217.0,49.6919,49.7789,49.6822,49.7305,37217.0
2018-01-10 12:00:00,51.43,51.44,51.36,51.4,24347.0,49.7209,49.7305,49.6532,49.6919,24347.0
2018-01-10 12:30:00,51.4,51.51,51.35,51.5,20409.0,49.6919,49.7982,49.6435,49.7885,20409.0
2018-01-10 13:00:00,51.5,51.51,51.44,51.51,22050.0,49.7885,49.7982,49.7305,49.7982,22050.0
2018-01-10 13:30:00,51.5,51.53,51.36,51.36,44171.0,49.7885,49.8175,49.6532,49.6532,44171.0
2018-01-10 14:00:00,51.37,51.38,51.28,51.3,36534.0,49.6629,49.6725,49.5759,49.5952,36534.0
2018-01-10 14:30:00,51.3,51.34,51.27,51.29,35262.0,49.5952,49.6339,49.5662,49.5855,35262.0
2018-01-10 15:00:00,51.31,51.34,51.21,51.23,50808.0,49.6049,49.6339,49.5082,49.5275,50808.0
2018-01-10 15:30:00,51.23,51.29,51.16,51.21,137354.0,49.5275,49.5855,49.4598,49.5082,137354.0
2018-01-11 09:30:00,51.44,51.68,51.35,51.61,73396.0,49.7305,49.9626,49.6435,49.8949,73396.0
2018-01-11 10:00:00,51.61,51.64,51.49,51.54,41885.0,49.8949,49.9239,49.7789,49.8272,41885.0
2018-01-11 10:30:00,51.54,51.55,51.46,51.55,98070.0,49.8272,49.8369,49.7499,49.8369,98070.0
2018-01-11 11:00:00,51.56,51.57,51.5,51.52,41477.0,49.8465,49.8562,49.7885,49.8079,41477.0
2018-01-11 11:30:00,51.51,51.54,51.5,51.52,42706.0,49.7982,49.8272,49.7885,49.8079,42706.0
2018-01-11 12:00:00,51.52,51.55,51.48,51.48,50944.0,49.8079,49.8369,49.7692,49.7692,50944.0
2018-01-11 12:30:00,51.5,51.56,51.49,51.54,34210.0,49.7885,49.8465,49.7789,49.8272,34210.0
2018-01-11 13:00:00,51.54,51.55,51.5,51.53,20063.0,49.8272,49.8369,49.7885,49.8175,20063.0
2018-01-11 13:30:00,51.53,51.55,51.51,51.51,16548.0,49.8175,49.8369,49.7982,49.7982,16548.0
2018-01-11 14:00:00,51.52,51.54,51.45,51.46,44414.0,49.8079,49.8272,49.7402,49.7499,44414.0
2018-01-11 14:30:00,51.48,51.54,51.48,51.52,25466.0,49.7692,49.8272,49.7692,49.8079,25466.0
2018-01-11 15:00:00,51.51,51.54,51.46,51.48,89066.0,49.7982,49.8272,49.7499,49.7692,89066.0
2018-01-11 15:30:00,51.48,51.53,51.4,51.52,164344.0,49.7692,49.8175,49.6919,49.8079,164344.0
2018-01-12 09:30:00,51.69,51.69,51.44,51.68,45062.0,49.9722,49.9722,49.7305,49.9626,45062.0
2018-01-12 10:00:00,51.68,51.7,51.58,51.67,431935.0,49.9626,49.9819,49.8659,49.9529,431935.0
2018-01-12 10:30:00,51.67,51.95,51.64,51.93,89738.0,49.9529,50.2236,49.9239,50.2043,89738.0
2018-01-12 11:00:00,51.93,52.07,51.84,52.06,112345.0,50.2043,50.3396,50.1172,50.3299,112345.0
2018-01-12 11:30:00,52.07,52.12,52.04,52.12,103111.0,50.3396,50.3879,50.3106,50.3879,103111.0
2018-01-12 12:00:00,52.12,52.21,52.05,52.21,120317.0,50.3879,50.4749,50.3203,50.4749,120317.0
2018-01-12 12:30:00,52.21,52.34,52.2,52.34,80315.0,50.4749,50.6006,50.4653,50.6006,80315.0
2018-01-12 13:00:00,52.34,52.46,52.33,52.38,116226.0,50.6006,50.7166,50.591,50.6393,116226.0
2018-01-12 13:30:00,52.4,52.57,52.37,52.56,73179.0,50.6586,50.823,50.6296,50.8133,73179.0
2018-01-12 14:00:00,52.57,52.7,52.57,52.67,130719.0,50.823,50.9487,50.823,50.9197,130719.0
2018-01-12 14:30:00,52.66,52.68,52.51,52.53,116243.0,50.91,50.9293,50.765,50.7843,116243.0
2018-01-12 15:00:00,52.55,52.65,52.5,52.64,153714.0,50.8036,50.9003,50.7553,50.8907,153714.0
2018-01-12 15:30:00,52.66,52.81,52.62,52.78,513370.0,50.91,51.055,50.8713,51.026,513370.0
2018-01-16 09:30:00,52.85,52.98,52.69,52.75,96441.0,51.0937,51.2194,50.939,50.997,96441.0
2018-01-16 10:00:00,52.77,52.77,52.48,52.51,91714.0,51.0163,51.0163,50.736,50.765,91714.0
2018-01-16 10:30:00,52.52,52.53,52.2,52.21,83896.0,50.7746,50.7843,50.4653,50.4749,83896.0
2018-01-16 11:00:00,52.23,52.43,52.08,52.43,61129.0,50.4943,50.6876,50.3493,50.6876,61129.0
2018-01-16 11:30:00,52.45,52.55,52.37,52.39,42291.0,50.707,50.8036,50.6296,50.649,42291.0
2018-01-16 12:00:00,52.38,52.45,52.38,52.43,39168.0,50.6393,50.707,50.6393,50.6876,39168.0
2018-01-16 12:30:00,52.44,52.45,52.28,52.3,55045.0,50.6973,50.707,50.5426,50.562,55045.0
2018-01-16 13:00:00,52.31,52.37,52.27,52.33,27304.0,50.5716,50.6296,50.533,50.591,27304.0
2018-01-16 13:30:00,52.33,52.37,52.23,52.28,29746.0,50.591,50.6296,50.4943,50.5426,29746.0
2018-01-16 14:00:00,52.28,52.31,52.11,52.12,45356.0,50.5426,50.5716,50.3783,50.3879,45356.0
2018-01-16 14:30:00,52.15,52.21,51.95,52.13,119120.0,50.4169,50.4749,50.2236,50.3976,119120.0
2018-01-16 15:00:00,52.13,52.27,52.13,52.27,80040.0,50.3976,50.533,50.3976,50.533,80040.0
2018-01-16 15:30:00,52.27,52.33,52.18,52.21,212858.0,50.533,50.591,50.4459,50.4749,212858.0
2018-01-17 09:30:00,52.45,52.47,52.23,52.23,61382.0,50.707,50.7263,50.4943,50.4943,61382.0
2018-01-17 10:00:00,52.24,52.39,52.24,52.33,47087.0,50.504,50.649,50.504,50.591,47087.0
2018-01-17 10:30:00,52.33,52.37,52.28,52.31,49761.0,50.591,50.6296,50.5426,50.5716,49761.0
2018-01-17 11:00:00,52.31,52.35,52.27,52.29,36684.0,50.5716,50.6103,50.533,50.5523,36684.0
2018-01-17 11:30:00,52.29,52.34,52.28,52.29,31134.0,50.5523,50.6006,50.5426,50.5523,31134.0
2018-01-17 12:00:00,52.3,52.32,52.26,52.28,28953.0,50.562,50.5813,50.5233,50.5426,28953.0
2018-01-17 12:30:00,52.28,52.32,52.26,52.32,23380.0,50.5426,50.5813,50.5233,50.5813,23380.0
2018-01-17 13:00:00,52.32,52.33,52.27,52.28,20400.0,50.5813,50.591,50.533,50.5426,20400.0
2018-01-17 13:30:00,52.28,52.31,52.25,52.29,25619.0,50.5426,50.5716,50.5136,50.5523,25619.0
2018-01-17 14:00:00,52.3,52.33,52.28,52.3,46722.0,50.562,50.591,50.5426,50.562,46722.0
2018-01-17 14:30:00,52.31,52.35,52.3,52.32,113887.0,50.5716,50.6103,50.562,50.5813,113887.0
2018-01-17 15:00:00,52.33,52.34,52.31,52.33,69276.0,50.591,50.6006,50.5716,50.591,69276.0
2018-01-17 15:30:00,52.33,52.45,52.32,52.35,269584.0,50.591,50.707,50.5813,50.6103,269584.0
2018-01-18 09:30:00,52.32,52.52,52.24,52.49,47919.0,50.5813,50.7746,50.504,50.7456,47919.0
2018-01-18 10:00:00,52.48,52.65,52.43,52.46,31603.0,50.736,50.9003,50.6876,50.7166,31603.0
2018-01-18 10:30:00,52.45,52.59,52.45,52.52,25815.0,50.707,50.8423,50.707,50.7746,25815.0
2018-01-18 11:00:00,52.54,52.58,52.41,52.48,21388.0,50.794,50.8327,50.6683,50.736,21388.0
2018-01-18 11:30:00,52.48,52.53,52.34,52.34,69839.0,50.736,50.7843,50.6006,50.6006,69839.0
2018-01-18 12:00:00,52.34,52.54,52.34,52.52,55867.0,50.6006,50.794,50.6006,50.7746,55867.0
2018-01-18 12:30:00,52.53,52.53,52.42,52.46,18452.0,50.7843,50.7843,50.678,50.7166,18452.0
2018-01-18 13:00:00,52.47,52.52,52.42,52.51,13322.0,50.7263,50.7746,50.678,50.765,13322.0
2018-01-18 13:30:00,52.52,52.62,52.52,52.61,22371.0,50.7746,50.8713,50.7746,50.8617,22371.0
2018-01-18 14:00:00,52.61,52.75,52.61,52.74,28417.0,50.8617,50.997,50.8617,50.9873,28417.0
2018-01-18 14:30:00,52.76,52.8,52.67,52.72,43651.0,51.0067,51.0453,50.9197,50.968,43651.0
2018-01-18 15:00:00,52.71,52.72,52.65,52.66,53825.0,50.9583,50.968,50.9003,50.91,53825.0
2018-01-18 15:30:00,52.65,52.65,52.46,52.53,234045.0,50.9003,50.9003,50.7166,50.7843,234045.0
2018-01-19 09:30:00,52.6,52.68,52.44,52.62,167107.0,50.852,50.9293,50.6973,50.8713,167107.0
2018-01-19 10:00:00,52.61,52.66,52.49,52.62,59535.0,50.8617,50.91,50.7456,50.8713,59535.0
2018-01-19 10:30:00,52.62,52.68,52.52,52.55,27881.0,50.8713,50.9293,50.7746,50.8036,27881.0
2018-01-19 11:00:00,52.55,52.59,52.47,52.54,47310.0,50.8036,50.8423,50.7263,50.794,47310.0
2018-01-19 11:30:00,52.53,52.58,52.52,52.56,47189.0,50.7843,50.8327,50.7746,50.8133,47189.0
2018-01-19 12:00:00,52.57,52.57,52.5,52.53,37996.0,50.823,50.823,50.7553,50.7843,37996.0
2018-01-19 12:30:00,52.53,52.55,52.48,52.49,29000.0,50.7843,50.8036,50.736,50.7456,29000.0
2018-01-19 13:00:00,52.49,52.59,52.49,52.58,17125.0,50.7456,50.8423,50.7456,50.8327,17125.0
2018-01-19 13:30:00,52.58,52.59,52.53,52.54,21519.0,50.8327,50.8423,50.7843,50.794,21519.0
2018-01-19 14:00:00,52.54,52.55,52.46,52.52,70069.0,50.794,50.8036,50.7166,50.7746,70069.0
2018-01-19 14:30:00,52.52,52.59,52.51,52.54,65746.0,50.7746,50.8423,50.765,50.794,65746.0
2018-01-19 15:00:00,52.55,52.57,52.49,52.57,44629.0,50.8036,50.823,50.7456,50.823,44629.0
2018-01-19 15:30:00,52.57,52.59,52.49,52.52,218621.0,50.823,50.8423,50.7456,50.7746,218621.0
2018-01-22 09:30:00,52.62,52.77,52.56,52.72,50579.0,50.8713,51.0163,50.8133,50.968,50579.0
2018-01-22 10:00:00,52.74,52.8,52.63,52.7,55768.0,50.9873,51.0453,50.881,50.9487,55768.0
2018-01-22 10:30:00,52.7,52.71,52.55,52.56,43852.0,50.9487,50.9583,50.8036,50.8133,43852.0
2018-01-22 11:00:00,52.55,52.62,52.5,52.5,41903.0,50.8036,50.8713,50.7553,50.7553,41903.0
2018-01-22 11:30:00,52.5,52.56,52.48,52.54,25191.0,50.7553,50.8133,50.736,50.794,25191.0
2018-01-22 12:00:00,52.54,52.57,52.51,52.51,37571.0,50.794,50.823,50.765,50.765,37571.0
2018-01-22 12:30:00,52.5,52.54,52.46,52.49,27489.0,50.7553,50.794,50.7166,50.7456,27489.0
2018-01-22 13:00:00,52.49,52.52,52.45,52.52,27790.0,50.7456,50.7746,50.707,50.7746,27790.0
2018-01-22 13:30:00,52.52,52.55,52.51,52.52,27329.0,50.7746,50.8036,50.765,50.7746,27329.0
2018-01-22 14:00:00,52.52,52.55,52.46,52.51,37825.0,50.7746,50.8036,50.7166,50.765,37825.0
2018-01-22 14:30:00,52.51,52.58,52.49,52.54,32758.0,50.765,50.8327,50.7456,50.794,32758.0
2018-01-22 15:00:00,52.55,52.7,52.54,52.69,33500.0,50.8036,50.9487,50.794,50.939,33500.0
2018-01-22 15:30:00,52.7,52.79,52.68,52.79,134032.0,50.9487,51.0357,50.9293,51.0357,134032.0
2018-01-23 09:30:00,52.61,52.87,52.57,52.6,62856.0,50.8617,51.113,50.823,50.852,62856.0
2018-01-23 10:00:00,52.58,52.73,52.51,52.69,42878.0,50.8327,50.9777,50.765,50.939,42878.0
2018-01-23 10:30:00,52.68,52.86,52.61,52.83,41699.0,50.9293,51.1033,50.8617,51.0743,41699.0
2018-01-23 11:00:00,52.83,52.85,52.73,52.8,30916.0,51.0743,51.0937,50.9777,51.0453,30916.0
2018-01-23 11:30:00,52.8,52.88,52.75,52.84,34710.0,51.0453,51.1227,50.997,51.084,34710.0
2018-01-23 12:00:00,52.84,52.9,52.8,52.84,29457.0,51.084,51.142,51.0453,51.084,29457.0
2018-01-23 12:30:00,52.84,52.88,52.78,52.88,17719.0,51.084,51.1227,51.026,51.1227,17719.0
2018-01-23 13:00:00,52.88,52.89,52.81,52.85,34996.0,51.1227,51.1324,51.055,51.0937,34996.0
2018-01-23 13:30:00,52.84,52.91,52.82,52.88,22514.0,51.084,51.1517,51.0647,51.1227,22514.0
2018-01-23 14:00:00,52.88,52.88,52.8,52.83,35985.0,51.1227,51.1227,51.0453,51.0743,35985.0
2018-01-23 14:30:00,52.84,52.9,52.82,52.85,42190.0,51.084,51.142,51.0647,51.0937,42190.0
2018-01-23 15:00:00,52.85,52.86,52.8,52.85,47162.0,51.0937,51.1033,51.0453,51.0937,47162.0
2018-01-23 15:30:00,52.84,52.93,52.83,52.89,148427.0,51.084,51.171,51.0743,51.1324,148427.0
2018-01-24 09:30:00,52.96,53.29,52.96,53.21,65160.0,51.2,51.5191,51.2,51.4417,65160.0
2018-01-24 10:00:00,53.21,53.36,53.11,53.17,48351.0,51.4417,51.5867,51.345,51.403,48351.0
2018-01-24 10:30:00,53.15,53.27,53.15,53.17,30607.0,51.3837,51.4997,51.3837,51.403,30607.0
2018-01-24 11:00:00,53.18,53.21,53.0,53.08,34727.0,51.4127,51.4417,51.2387,51.316,34727.0
2018-01-24 11:30:00,53.09,53.13,52.95,52.98,34726.0,51.3257,51.3644,51.1904,51.2194,34726.0
2018-01-24 12:00:00,52.98,53.02,52.88,52.95,29831.0,51.2194,51.258,51.1227,51.1904,29831.0
2018-01-24 12:30:00,52.95,53.03,52.85,53.03,26979.0,51.1904,51.2677,51.0937,51.2677,26979.0
2018-01-24 13:00:00,53.02,53.05,52.86,53.05,47257.0,51.258,51.287,51.1033,51.287,47257.0
2018-01-24 13:30:00,53.03,53.14,53.01,53.12,35130.0,51.2677,51.374,51.2484,51.3547,35130.0
2018-01-24 14:00:00,53.12,53.19,53.04,53.15,37182.0,51.3547,51.4224,51.2774,51.3837,37182.0
2018-01-24 14:30:00,53.15,53.2,53.1,53.15,38686.0,51.3837,51.432,51.3354,51.3837,38686.0
2018-01-24 15:00:00,53.14,53.14,53.05,53.09,44617.0,51.374,51.374,51.287,51.3257,44617.0
2018-01-24 15:30:00,53.1,53.2,53.0,53.05,150735.0,51.3354,51.432,51.2387,51.287,150735.0
2018-01-25 09:30:00,53.05,53.24,52.87,53.05,89229.0,51.287,51.4707,51.113,51.287,89229.0
2018-01-25 10:00:00,53.05,53.16,52.96,53.08,60758.0,51.287,51.3934,51.2,51.316,60758.0
2018-01-25 10:30:00,53.07,53.14,53.05,53.09,36181.0,51.3064,51.374,51.287,51.3257,36181.0
2018-01-25 11:00:00,53.09,53.14,53.07,53.09,27720.0,51.3257,51.374,51.3064,51.3257,27720.0
2018-01-25 11:30:00,53.09,53.3,53.09,53.21,25347.0,51.3257,51.5287,51.3257,51.4417,25347.0
2018-01-25 12:00:00,53.21,53.24,53.14,53.15,24413.0,51.4417,51.4707,51.374,51.3837,24413.0
2018-01-25 12:30:00,53.16,53.18,53.12,53.16,16514.0,51.3934,51.4127,51.3547,51.3934,16514.0
2018-01-25 13:00:00,53.15,53.17,53.1,53.1,21258.0,51.3837,51.403,51.3354,51.3354,21258.0
2018-01-25 13:30:00,53.08,53.17,53.07,53.12,19558.0,51.316,51.403,51.3064,51.3547,19558.0
2018-01-25 14:00:00,53.11,53.16,53.06,53.09,60734.0,51.345,51.3934,51.2967,51.3257,60734.0
2018-01-25 14:30:00,53.1,53.12,53.03,53.04,48406.0,51.3354,51.3547,51.2677,51.2774,48406.0
2018-01-25 15:00:00,53.04,53.2,52.96,53.19,62981.0,51.2774,51.432,51.2,51.4224,62981.0
2018-01-25 15:30:00,53.19,53.19,53.09,53.16,93741.0,51.4224,51.4224,51.3257,51.3934,93741.0
2018-01-26 09:30:00,53.3,53.43,53.17,53.21,60398.0,51.5287,51.6544,51.403,51.4417,60398.0
2018-01-26 10:00:00,53.2,53.27,53.12,53.17,50486.0,51.432,51.4997,51.3547,51.403,50486.0
2018-01-26 10:30:00,53.17,53.29,53.17,53.19,42146.0,51.403,51.5191,51.403,51.4224,42146.0
2018-01-26 11:00:00,53.19,53.23,53.16,53.19,23007.0,51.4224,51.4611,51.3934,51.4224,23007.0
2018-01-26 11:30:00,53.2,53.33,53.2,53.32,17060.0,51.432,51.5577,51.432,51.5481,17060.0
2018-01-26 12:00:00,53.32,53.37,53.28,53.36,21807.0,51.5481,51.5964,51.5094,51.5867,21807.0
2018-01-26 12:30:00,53.35,53.39,53.3,53.37,32551.0,51.5771,51.6157,51.5287,51.5964,32551.0
2018-01-26 13:00:00,53.37,53.44,53.36,53.43,21466.0,51.5964,51.6641,51.5867,51.6544,21466.0
2018-01-26 13:30:00,53.42,53.44,53.33,53.37,17474.0,51.6447,51.6641,51.5577,51.5964,17474.0
2018-01-26 14:00:00,53.37,53.39,53.32,53.35,29765.0,51.5964,51.6157,51.5481,51.5771,29765.0
2018-01-26 14:30:00,53.34,53.43,53.33,53.4,21145.0,51.5674,51.6544,51.5577,51.6254,21145.0
2018-01-26 15:00:00,53.4,53.46,53.38,53.4,41487.0,51.6254,51.6834,51.6061,51.6254,41487.0
2018-01-26 15:30:00,53.4,53.49,53.38,53.45,113597.0,51.6254,51.7124,51.6061,51.6737,113597.0
2018-01-29 09:30:00,53.46,53.59,53.35,53.36,98398.0,51.6834,51.8091,51.5771,51.5867,98398.0
2018-01-29 10:00:00,53.36,53.43,53.3,53.43,40754.0,51.5867,51.6544,51.5287,51.6544,40754.0
2018-01-29 10:30:00,53.43,53.43,53.2,53.24,29584.0,51.6544,51.6544,51.432,51.4707,29584.0
2018-01-29 11:00:00,53.24,53.27,53.18,53.24,42909.0,51.4707,51.4997,51.4127,51.4707,42909.0
2018-01-29 11:30:00,53.24,53.32,53.21,53.21,32474.0,51.4707,51.5481,51.4417,51.4417,32474.0
2018-01-29 12:00:00,53.21,53.26,53.15,53.26,25689.0,51.4417,51.4901,51.3837,51.4901,25689.0
2018-01-29 12:30:00,53.28,53.34,53.24,53.34,14237.0,51.5094,51.5674,51.4707,51.5674,14237.0
2018-01-29 13:00:00,53.33,53.33,53.23,53.23,18339.0,51.5577,51.5577,51.4611,51.4611,18339.0
2018-01-29 13:30:00,53.23,53.27,53.19,53.22,21308.0,51.4611,51.4997,51.4224,51.4514,21308.0
2018-01-29 14:00:00,53.24,53.33,53.24,53.27,26649.0,51.4707,51.5577,51.4707,51.4997,26649.0
2018-01-29 14:30:00,53.3,53.35,53.21,53.34,44492.0,51.5287,51.5771,51.4417,51.5674,44492.0
2018-01-29 15:00:00,53.35,53.39,53.27,53.27,60307.0,51.5771,51.6157,51.4997,51.4997,60307.0
2018-01-29 15:30:00,53.27,53.3,53.11,53.11,208546.0,51.4997,51.5287,51.345,51.345,208546.0
2018-01-30 09:30:00,52.83,53.18,52.73,52.83,136454.0,51.0743,51.4127,50.9777,51.0743,136454.0
2018-01-30 10:00:00,52.83,52.85,52.51,52.55,92135.0,51.0743,51.0937,50.765,50.8036,92135.0
2018-01-30 10:30:00,52.57,52.69,52.54,52.55,62379.0,50.823,50.939,50.794,50.8036,62379.0
2018-01-30 11:00:00,52.55,52.58,52.38,52.38,60024.0,50.8036,50.8327,50.6393,50.6393,60024.0
2018-01-30 11:30:00,52.38,52.49,52.28,52.31,202746.0,50.6393,50.7456,50.5426,50.5716,202746.0
2018-01-30 12:00:00,52.32,52.34,52.19,52.2,60426.0,50.5813,50.6006,50.4556,50.4653,60426.0
2018-01-30 12:30:00,52.2,52.37,52.15,52.2,58522.0,50.4653,50.6296,50.4169,50.4653,58522.0
2018-01-30 13:00:00,52.2,52.29,52.11,52.11,62224.0,50.4653,50.5523,50.3783,50.3783,62224.0
2018-01-30 13:30:00,52.11,52.18,52.11,52.12,72616.0,50.3783,50.4459,50.3783,50.3879,72616.0
2018-01-30 14:00:00,52.12,52.15,52.08,52.11,83439.0,50.3879,50.4169,50.3493,50.3783,83439.0
2018-01-30 14:30:00,52.11,52.11,52.03,52.06,91992.0,50.3783,50.3783,50.3009,50.3299,91992.0
2018-01-30 15:00:00,52.05,52.12,52.01,52.07,87408.0,50.3203,50.3879,50.2816,50.3396,87408.0
2018-01-30 15:30:00,52.07,52.19,51.99,51.99,279707.0,50.3396,50.4556,50.2623,50.2623,279707.0
2018-01-31 09:30:00,51.97,52.24,51.7,51.7,125329.0,50.2429,50.504,49.9819,49.9819,125329.0
2018-01-31 10:00:00,51.7,52.05,51.67,51.89,176000.0,49.9819,50.3203,49.9529,50.1656,176000.0
2018-01-31 10:30:00,51.88,52.02,51.65,51.68,133374.0,50.1559,50.2913,49.9336,49.9626,133374.0
2018-01-31 11:00:00,51.68,51.74,51.6,51.67,62837.0,49.9626,50.0206,49.8852,49.9529,62837.0
2018-01-31 11:30:00,51.66,51.75,51.66,51.69,48610.0,49.9432,50.0302,49.9432,49.9722,48610.0
2018-01-31 12:00:00,51.69,51.73,51.66,51.7,63381.0,49.9722,50.0109,49.9432,49.9819,63381.0
2018-01-31 12:30:00,51.7,51.81,51.69,51.77,52576.0,49.9819,50.0882,49.9722,50.0496,52576.0
2018-01-31 13:00:00,51.79,51.86,51.78,51.82,41655.0,50.0689,50.1366,50.0592,50.0979,41655.0
2018-01-31 13:30:00,51.81,51.91,51.8,51.88,36193.0,50.0882,50.1849,50.0786,50.1559,36193.0
2018-01-31 14:00:00,51.9,51.99,51.72,51.76,95179.0,50.1753,50.2623,50.0012,50.0399,95179.0
2018-01-31 14:30:00,51.75,51.8,51.65,51.78,75251.0,50.0302,50.0786,49.9336,50.0592,75251.0
2018-01-31 15:00:00,51.78,51.87,51.65,51.86,104656.0,50.0592,50.1462,49.9336,50.1366,104656.0
2018-01-31 15:30:00,51.86,51.88,51.65,51.66,395158.0,50.1366,50.1559,49.9336,49.9432,395158.0
2018-02-01 09:30:00,51.57,51.81,51.27,51.69,82703.0,49.8562,50.0882,49.5662,49.9722,82703.0
2018-02-01 10:00:00,51.68,51.69,51.52,51.63,58618.0,49.9626,49.9722,49.8079,49.9142,58618.0
2018-02-01 10:30:00,51.62,51.62,51.51,51.57,51281.0,49.9046,49.9046,49.7982,49.8562,51281.0
2018-02-01 11:00:00,51.59,51.76,51.59,51.7,48322.0,49.8756,50.0399,49.8756,49.9819,48322.0
2018-02-01 11:30:00,51.7,51.78,51.7,51.76,94152.0,49.9819,50.0592,49.9819,50.0399,94152.0
2018-02-01 12:00:00,51.75,51.76,51.58,51.59,72208.0,50.0302,50.0399,49.8659,49.8756,72208.0
2018-02-01 12:30:00,51.6,51.67,51.48,51.48,64633.0,49.8852,49.9529,49.7692,49.7692,64633.0
2018-02-01 13:00:00,51.49,51.62,51.49,51.58,109204.0,49.7789,49.9046,49.7789,49.8659,109204.0
2018-02-01 13:30:00,51.58,51.6,51.47,51.5,151051.0,49.8659,49.8852,49.7595,49.7885,151051.0
2018-02-01 14:00:00,51.49,51.52,51.26,51.41,140741.0,49.7789,49.8079,49.5565,49.7015,140741.0
2018-02-01 14:30:00,51.41,51.56,51.41,51.53,102801.0,49.7015,49.8465,49.7015,49.8175,102801.0
2018-02-01 15:00:00,51.53,51.56,51.46,51.48,146383.0,49.8175,49.8465,49.7499,49.7692,146383.0
2018-02-01 15:30:00,51.48,51.6,51.39,51.59,290226.0,49.7692,49.8852,49.6822,49.8756,290226.0
2018-02-02 09:30:00,51.46,51.65,51.46,51.57,108390.0,49.7499,49.9336,49.7499,49.8562,108390.0
2018-02-02 10:00:00,51.57,51.6,51.42,51.47,111198.0,49.8562,49.8852,49.7112,49.7595,111198.0
2018-02-02 10:30:00,51.47,51.57,51.44,51.5,62544.0,49.7595,49.8562,49.7305,49.7885,62544.0
2018-02-02 11:00:00,51.49,51.52,51.42,51.48,51347.0,49.7789,49.8079,49.7112,49.7692,51347.0
2018-02-02 11:30:00,51.48,51.5,51.32,51.33,44519.0,49.7692,49.7885,49.6145,49.6242,44519.0
2018-02-02 12:00:00,51.32,51.45,51.32,51.42,63700.0,49.6145,49.7402,49.6145,49.7112,63700.0
2018-02-02 12:30:00,51.41,51.46,51.38,51.41,33311.0,49.7015,49.7499,49.6725,49.7015,33311.0
2018-02-02 13:00:00,51.41,51.41,51.31,51.32,50049.0,49.7015,49.7015,49.6049,49.6145,50049.0
2018-02-02 13:30:00,51.34,51.37,51.18,51.19,55559.0,49.6339,49.6629,49.4792,49.4888,55559.0
2018-02-02 14:00:00,51.2,51.21,50.99,51.0,73433.0,49.4985,49.5082,49.2955,49.3052,73433.0
2018-02-02 14:30:00,51.0,51.06,50.9,50.91,73116.0,49.3052,49.3632,49.2085,49.2182,73116.0
2018-02-02 15:00:00,50.9,51.07,50.82,50.94,90691.0,49.2085,49.3728,49.1311,49.2472,90691.0
2018-02-02 15:30:00,50.93,51.04,50.81,50.82,192103.0,49.2375,49.3438,49.1215,49.1311,192103.0
2018-02-05 09:30:00,50.42,50.84,50.37,50.71,126655.0,48.7444,49.1505,48.6961,49.0248,126655.0
2018-02-05 10:00:00,50.73,50.84,50.66,50.72,70603.0,49.0441,49.1505,48.9765,49.0345,70603.0
2018-02-05 10:30:00,50.71,50.71,50.53,50.62,88125.0,49.0248,49.0248,48.8508,48.9378,88125.0
2018-02-05 11:00:00,50.62,50.69,50.57,50.62,89683.0,48.9378,49.0055,48.8894,48.9378,89683.0
2018-02-05 11:30:00,50.6,50.6,50.34,50.36,41043.0,48.9185,48.9185,48.6671,48.6864,41043.0
2018-02-05 12:00:00,50.36,50.36,50.0,50.08,55999.0,48.6864,48.6864,48.3384,48.4157,55999.0
2018-02-05 12:30:00,50.07,50.19,49.98,49.99,44455.0,48.4061,48.5221,48.3191,48.3287,44455.0
2018-02-05 13:00:00,49.99,49.99,49.6,49.64,87412.0,48.3287,48.3287,47.9517,47.9904,87412.0
2018-02-05 13:30:00,49.63,49.74,49.47,49.74,50102.0,47.9807,48.087,47.826,48.087,50102.0
2018-02-05 14:00:00,49.74,49.74,49.46,49.5,78374.0,48.087,48.087,47.8163,47.855,78374.0
2018-02-05 14:30:00,49.5,49.5,48.99,49.01,111435.0,47.855,47.855,47.362,47.3813,111435.0
2018-02-05 15:00:00,48.99,49.05,48.27,49.0,207288.0,47.362,47.42,46.6659,47.3716,207288.0
2018-02-05 15:30:00,49.02,49.03,48.18,48.19,404929.0,47.391,47.4006,46.5789,46.5885,404929.0
2018-02-06 09:30:00,47.37,48.22,46.9,47.97,157213.0,45.7958,46.6175,45.3414,46.3759,157213.0
2018-02-06 10:00:00,47.96,48.17,47.23,47.31,195677.0,46.3662,46.5692,45.6604,45.7378,195677.0
2018-02-06 10:30:00,47.32,47.47,47.06,47.25,205873.0,45.7475,45.8925,45.4961,45.6798,205873.0
2018-02-06 11:00:00,47.26,47.27,46.77,46.83,163613.0,45.6894,45.6991,45.2157,45.2737,163613.0
2018-02-06 11:30:00,46.82,47.09,46.62,46.87,111535.0,45.2641,45.5251,45.0707,45.3124,111535.0
2018-02-06 12:00:00,46.88,47.22,46.87,47.22,107684.0,45.3221,45.6508,45.3124,45.6508,107684.0
2018-02-06 12:30:00,47.21,47.36,46.98,47.09,91895.0,45.6411,45.7861,45.4188,45.5251,91895.0
2018-02-06 13:00:00,47.08,47.08,46.85,47.02,83213.0,45.5154,45.5154,45.2931,45.4574,83213.0
2018-02-06 13:30:00,47.02,47.02,46.71,46.74,113122.0,45.4574,45.4574,45.1577,45.1867,113122.0
2018-02-06 14:00:00,46.73,46.79,46.61,46.77,279154.0,45.1771,45.2351,45.061,45.2157,279154.0
2018-02-06 14:30:00,46.77,47.49,46.74,47.47,117569.0,45.2157,45.9118,45.1867,45.8925,117569.0
2018-02-06 15:00:00,47.47,47.94,47.45,47.74,185741.0,45.8925,46.3468,45.8731,46.1535,185741.0
2018-02-06 15:30:00,47.75,48.06,47.64,47.82,538958.0,46.1632,46.4629,46.0568,46.2308,538958.0
2018-02-07 09:30:00,47.6,48.47,47.6,48.33,146703.0,46.0181,46.8592,46.0181,46.7239,146703.0
2018-02-07 10:00:00,48.33,48.63,48.3,48.49,151300.0,46.7239,47.0139,46.6949,46.8786,151300.0
2018-02-07 10:30:00,48.49,48.53,48.26,48.53,103474.0,46.8786,46.9172,46.6562,46.9172,103474.0
2018-02-07 11:00:00,48.53,48.65,48.33,48.34,125369.0,46.9172,47.0333,46.7239,46.7336,125369.0
2018-02-07 11:30:00,48.33,48.41,48.26,48.4,78392.0,46.7239,46.8012,46.6562,46.7916,78392.0
2018-02-07 12:00:00,48.39,48.4,48.28,48.39,78443.0,46.7819,46.7916,46.6756,46.7819,78443.0
2018-02-07 12:30:00,48.4,48.41,48.17,48.24,73761.0,46.7916,46.8012,46.5692,46.6369,73761.0
2018-02-07 13:00:00,48.25,48.28,47.98,48.17,112105.0,46.6465,46.6756,46.3855,46.5692,112105.0
2018-02-07 13:30:00,48.16,48.38,48.09,48.24,91469.0,46.5595,46.7722,46.4919,46.6369,91469.0
2018-02-07 14:00:00,48.24,48.33,48.04,48.3,88837.0,46.6369,46.7239,46.4435,46.6949,88837.0
2018-02-07 14:30:00,48.3,48.32,48.04,48.22,82302.0,46.6949,46.7142,46.4435,46.6175,82302.0
2018-02-07 15:00:00,48.22,48.37,48.21,48.32,126873.0,46.6175,46.7626,46.6079,46.7142,126873.0
2018-02-07 15:30:00,48.32,48.35,47.86,47.86,375413.0,46.7142,46.7432,46.2695,46.2695,375413.0
2018-02-08 09:30:00,47.89,47.9,47.5,47.71,109603.0,46.2985,46.3082,45.9215,46.1245,109603.0
2018-02-08 10:00:00,47.7,47.78,47.47,47.56,82599.0,46.1148,46.1922,45.8925,45.9795,82599.0
2018-02-08 10:30:00,47.55,47.66,47.4,47.46,107929.0,45.9698,46.0762,45.8248,45.8828,107929.0
2018-02-08 11:00:00,47.44,47.58,47.3,47.35,74867.0,45.8635,45.9988,45.7281,45.7765,74867.0
2018-02-08 11:30:00,47.35,47.56,47.28,47.28,71034.0,45.7765,45.9795,45.7088,45.7088,71034.0
2018-02-08 12:00:00,47.28,47.3,46.93,46.99,102152.0,45.7088,45.7281,45.3704,45.4284,102152.0
2018-02-08 12:30:00,47.0,47.17,46.73,46.88,85270.0,45.4381,45.6024,45.1771,45.3221,85270.0
2018-02-08 13:00:00,46.87,46.96,46.69,46.77,99353.0,45.3124,45.3994,45.1384,45.2157,99353.0
2018-02-08 13:30:00,46.77,47.17,46.74,46.99,89977.0,45.2157,45.6024,45.1867,45.4284,89977.0
2018-02-08 14:00:00,46.98,47.03,46.73,46.77,129339.0,45.4188,45.4671,45.1771,45.2157,129339.0
2018-02-08 14:30:00,46.76,46.9,46.65,46.7,118143.0,45.2061,45.3414,45.0997,45.1481,118143.0
2018-02-08 15:00:00,46.71,46.88,46.6,46.75,136199.0,45.1577,45.3221,45.0514,45.1964,136199.0
2018-02-08 15:30:00,46.76,46.8,46.02,46.05,363322.0,45.2061,45.2447,44.4907,44.5197,363322.0
2018-02-09 09:30:00,46.52,46.77,46.41,46.43,115140.0,44.974,45.2157,44.8677,44.887,115140.0
2018-02-09 10:00:00,46.45,46.53,46.24,46.33,84223.0,44.9064,44.9837,44.7033,44.7904,84223.0
2018-02-09 10:30:00,46.33,46.51,46.1,46.3,142918.0,44.7904,44.9644,44.568,44.7614,142918.0
2018-02-09 11:00:00,46.28,46.44,46.17,46.27,113920.0,44.742,44.8967,44.6357,44.7323,113920.0
2018-02-09 11:30:00,46.26,46.37,46.03,46.08,90765.0,44.7227,44.829,44.5003,44.5487,90765.0
2018-02-09 12:00:00,46.06,46.09,45.74,45.79,67173.0,44.5293,44.5583,44.22,44.2683,67173.0
2018-02-09 12:30:00,45.82,46.18,45.73,46.15,74460.0,44.2973,44.6453,44.2103,44.6163,74460.0
2018-02-09 13:00:00,46.14,46.14,45.64,45.72,81485.0,44.6067,44.6067,44.1233,44.2006,81485.0
2018-02-09 13:30:00,45.71,46.14,45.52,46.0,78249.0,44.191,44.6067,44.0073,44.4713,78249.0
2018-02-09 14:00:00,45.94,46.62,45.94,46.38,114805.0,44.4133,45.0707,44.4133,44.8387,114805.0
2018-02-09 14:30:00,46.38,46.46,46.19,46.19,88367.0,44.8387,44.916,44.655,44.655,88367.0
2018-02-09 15:00:00,46.19,46.41,45.93,46.32,131607.0,44.655,44.8677,44.4036,44.7807,131607.0
2018-02-09 15:30:00,46.33,47.07,46.28,46.73,422211.0,44.7904,45.5058,44.742,45.1771,422211.0
2018-02-12 09:30:00,47.19,48.13,47.18,47.71,190617.0,45.6218,46.5305,45.6121,46.1245,190617.0
2018-02-12 10:00:00,47.74,47.74,47.06,47.28,81370.0,46.1535,46.1535,45.4961,45.7088,81370.0
2018-02-12 10:30:00,47.31,47.42,47.05,47.13,64643.0,45.7378,45.8441,45.4864,45.5638,64643.0
2018-02-12 11:00:00,47.14,47.3,46.98,47.26,88054.0,45.5734,45.7281,45.4188,45.6894,88054.0
2018-02-12 11:30:00,47.26,47.44,47.14,47.43,85710.0,45.6894,45.8635,45.5734,45.8538,85710.0
2018-02-12 12:00:00,47.46,47.6,47.36,47.49,53742.0,45.8828,46.0181,45.7861,45.9118,53742.0
2018-02-12 12:30:00,47.49,47.6,47.29,47.51,67906.0,45.9118,46.0181,45.7185,45.9311,67906.0
2018-02-12 13:00:00,47.54,47.65,47.48,47.62,40716.0,45.9601,46.0665,45.9021,46.0375,40716.0
2018-02-12 13:30:00,47.63,47.88,47.5,47.8,62021.0,46.0472,46.2888,45.9215,46.2115,62021.0
2018-02-12 14:00:00,47.79,47.86,47.63,47.86,74920.0,46.2018,46.2695,46.0472,46.2695,74920.0
2018-02-12 14:30:00,47.86,47.92,47.64,47.76,84843.0,46.2695,46.3275,46.0568,46.1728,84843.0
2018-02-12 15:00:00,47.76,47.8,47.6,47.64,107900.0,46.1728,46.2115,46.0181,46.0568,107900.0
2018-02-12 15:30:00,47.66,47.72,47.3,47.52,416881.0,46.0762,46.1342,45.7281,45.9408,416881.0
2018-02-13 09:30:00,47.27,47.64,47.14,47.64,145581.0,45.6991,46.0568,45.5734,46.0568,145581.0
2018-02-13 10:00:00,47.63,47.88,47.63,47.75,112806.0,46.0472,46.2888,46.0472,46.1632,112806.0
2018-02-13 10:30:00,47.74,47.97,47.71,47.95,76343.0,46.1535,46.3759,46.1245,46.3565,76343.0
2018-02-13 11:00:00,47.94,48.02,47.82,47.94,208484.0,46.3468,46.4242,46.2308,46.3468,208484.0
2018-02-13 11:30:00,47.94,47.99,47.82,47.95,53440.0,46.3468,46.3952,46.2308,46.3565,53440.0
2018-02-13 12:00:00,47.95,47.99,47.86,47.94,61820.0,46.3565,46.3952,46.2695,46.3468,61820.0
2018-02-13 12:30:00,47.94,47.99,47.9,47.92,50097.0,46.3468,46.3952,46.3082,46.3275,50097.0
2018-02-13 13:00:00,47.92,48.14,47.9,48.1,57945.0,46.3275,46.5402,46.3082,46.5015,57945.0
2018-02-13 13:30:00,48.1,48.21,48.08,48.14,53403.0,46.5015,46.6079,46.4822,46.5402,53403.0
2018-02-13 14:00:00,48.14,48.2,48.11,48.14,45468.0,46.5402,46.5982,46.5112,46.5402,45468.0
2018-02-13 14:30:00,48.14,48.17,48.04,48.16,62907.0,46.5402,46.5692,46.4435,46.5595,62907.0
2018-02-13 15:00:00,48.16,48.2,48.11,48.2,96696.0,46.5595,46.5982,46.5112,46.5982,96696.0
2018-02-13 15:30:00,48.2,48.23,48.09,48.1,301945.0,46.5982,46.6272,46.4919,46.5015,301945.0
2018-02-14 09:30:00,47.86,48.24,47.78,48.03,92248.0,46.2695,46.6369,46.1922,46.4339,92248.0
2018-02-14 10:00:00,48.03,48.38,47.98,48.29,83085.0,46.4339,46.7722,46.3855,46.6852,83085.0
2018-02-14 10:30:00,48.29,48.4,48.25,48.3,49025.0,46.6852,46.7916,46.6465,46.6949,49025.0
2018-02-14 11:00:00,48.3,48.39,48.18,48.38,63198.0,46.6949,46.7819,46.5789,46.7722,63198.0
2018-02-14 11:30:00,48.38,48.49,48.32,48.38,58541.0,46.7722,46.8786,46.7142,46.7722,58541.0
2018-02-14 12:00:00,48.38,48.49,48.33,48.47,30358.0,46.7722,46.8786,46.7239,46.8592,30358.0
2018-02-14 12:30:00,48.46,48.57,48.44,48.55,43205.0,46.8496,46.9559,46.8302,46.9366,43205.0
2018-02-14 13:00:00,48.55,48.75,48.54,48.68,33259.0,46.9366,47.1299,46.9269,47.0623,33259.0
2018-02-14 13:30:00,48.7,48.78,48.68,48.75,26395.0,47.0816,47.1589,47.0623,47.1299,26395.0
2018-02-14 14:00:00,48.75,48.8,48.51,48.53,49946.0,47.1299,47.1783,46.8979,46.9172,49946.0
2018-02-14 14:30:00,48.52,48.69,48.5,48.67,62772.0,46.9076,47.0719,46.8882,47.0526,62772.0
2018-02-14 15:00:00,48.68,48.83,48.68,48.76,74419.0,47.0623,47.2073,47.0623,47.1396,74419.0
2018-02-14 15:30:00,48.75,48.89,48.72,48.87,214827.0,47.1299,47.2653,47.1009,47.2459,214827.0
2018-02-15 09:30:00,49.12,49.55,49.05,49.5,94980.0,47.4876,47.9033,47.42,47.855,94980.0
2018-02-15 10:00:00,49.5,49.53,49.25,49.45,74834.0,47.855,47.884,47.6133,47.8067,74834.0
2018-02-15 10:30:00,49.45,49.49,49.19,49.19,73783.0,47.8067,47.8453,47.5553,47.5553,73783.0
2018-02-15 11:00:00,49.17,49.38,49.13,49.38,78932.0,47.536,47.739,47.4973,47.739,78932.0
2018-02-15 11:30:00,49.37,49.4,49.29,49.32,61715.0,47.7293,47.7583,47.652,47.681,61715.0
2018-02-15 12:00:00,49.33,49.45,49.27,49.45,63012.0,47.6907,47.8067,47.6327,47.8067,63012.0
2018-02-15 12:30:00,49.45,49.53,49.45,49.51,86037.0,47.8067,47.884,47.8067,47.8647,86037.0
2018-02-15 13:00:00,49.52,49.62,49.51,49.6,75316.0,47.8743,47.971,47.8647,47.9517,75316.0
2018-02-15 13:30:00,49.61,49.67,49.52,49.63,63809.0,47.9614,48.0194,47.8743,47.9807,63809.0
2018-02-15 14:00:00,49.63,49.7,49.6,49.7,64206.0,47.9807,48.0484,47.9517,48.0484,64206.0
2018-02-15 14:30:00,49.7,49.76,49.66,49.7,88068.0,48.0484,48.1064,48.0097,48.0484,88068.0
2018-02-15 15:00:00,49.7,49.87,49.69,49.77,158931.0,48.0484,48.2127,48.0387,48.116,158931.0
2018-02-15 15:30:00,49.77,49.9,49.66,49.89,354200.0,48.116,48.2417,48.0097,48.232,354200.0
2018-02-16 09:30:00,49.66,50.11,49.66,50.06,160003.0,48.0097,48.4447,48.0097,48.3964,160003.0
2018-02-16 10:00:00,50.05,50.28,50.03,50.28,105499.0,48.3867,48.6091,48.3674,48.6091,105499.0
2018-02-16 10:30:00,50.27,50.33,50.12,50.14,87130.0,48.5994,48.6574,48.4544,48.4737,87130.0
2018-02-16 11:00:00,50.15,50.29,50.15,50.16,72509.0,48.4834,48.6188,48.4834,48.4931,72509.0
2018-02-16 11:30:00,50.17,50.4,50.17,50.39,58214.0,48.5027,48.7251,48.5027,48.7154,58214.0
2018-02-16 12:00:00,50.39,50.47,50.36,50.41,63686.0,48.7154,48.7928,48.6864,48.7348,63686.0
2018-02-16 12:30:00,50.41,50.55,50.22,50.33,57890.0,48.7348,48.8701,48.5511,48.6574,57890.0
2018-02-16 13:00:00,50.34,50.39,50.1,50.12,57038.0,48.6671,48.7154,48.4351,48.4544,57038.0
2018-02-16 13:30:00,50.12,50.25,50.04,50.17,39307.0,48.4544,48.5801,48.3771,48.5027,39307.0
2018-02-16 14:00:00,50.17,50.22,49.97,50.07,79564.0,48.5027,48.5511,48.3094,48.4061,79564.0
2018-02-16 14:30:00,50.08,50.21,50.06,50.21,59057.0,48.4157,48.5414,48.3964,48.5414,59057.0
2018-02-16 15:00:00,50.21,50.25,50.11,50.16,91443.0,48.5414,48.5801,48.4447,48.4931,91443.0
2018-02-16 15:30:00,50.16,50.21,50.07,50.07,311605.0,48.4931,48.5414,48.4061,48.4061,311605.0
2018-02-20 09:30:00,49.87,50.32,49.75,50.12,107159.0,48.2127,48.6478,48.0967,48.4544,107159.0
2018-02-20 10:00:00,50.13,50.15,50.01,50.04,89261.0,48.4641,48.4834,48.3481,48.3771,89261.0
2018-02-20 10:30:00,50.03,50.1,49.97,49.98,114651.0,48.3674,48.4351,48.3094,48.3191,114651.0
2018-02-20 11:00:00,49.98,50.04,49.87,50.03,71657.0,48.3191,48.3771,48.2127,48.3674,71657.0
2018-02-20 11:30:00,50.04,50.25,50.04,50.25,49148.0,48.3771,48.5801,48.3771,48.5801,49148.0
2018-02-20 12:00:00,50.25,50.33,50.19,50.2,47864.0,48.5801,48.6574,48.5221,48.5317,47864.0
2018-02-20 12:30:00,50.2,50.26,50.13,50.16,50848.0,48.5317,48.5898,48.4641,48.4931,50848.0
2018-02-20 13:00:00,50.16,50.19,49.99,50.03,54073.0,48.4931,48.5221,48.3287,48.3674,54073.0
2018-02-20 13:30:00,50.03,50.08,49.96,50.05,72076.0,48.3674,48.4157,48.2997,48.3867,72076.0
2018-02-20 14:00:00,50.05,50.06,49.92,49.98,85587.0,48.3867,48.3964,48.2611,48.3191,85587.0
2018-02-20 14:30:00,49.98,50.01,49.95,49.96,63235.0,48.3191,48.3481,48.2901,48.2997,63235.0
2018-02-20 15:00:00,49.97,50.04,49.72,49.88,95102.0,48.3094,48.3771,48.0677,48.2224,95102.0
2018-02-20 15:30:00,49.88,50.0,49.88,49.89,214014.0,48.2224,48.3384,48.2224,48.232,214014.0
2018-02-21 09:30:00,49.89,50.26,49.89,50.15,89637.0,48.232,48.5898,48.232,48.4834,89637.0
2018-02-21 10:00:00,50.14,50.34,50.11,50.3,67658.0,48.4737,48.6671,48.4447,48.6284,67658.0
2018-02-21 10:30:00,50.31,50.44,50.25,50.39,107752.0,48.6381,48.7638,48.5801,48.7154,107752.0
2018-02-21 11:00:00,50.4,50.41,50.21,50.28,45854.0,48.7251,48.7348,48.5414,48.6091,45854.0
2018-02-21 11:30:00,50.28,50.3,50.12,50.19,47285.0,48.6091,48.6284,48.4544,48.5221,47285.0
2018-02-21 12:00:00,50.19,50.2,50.09,50.12,30367.0,48.5221,48.5317,48.4254,48.4544,30367.0
2018-02-21 12:30:00,50.12,50.26,50.11,50.23,69024.0,48.4544,48.5898,48.4447,48.5607,69024.0
2018-02-21 13:00:00,50.23,50.31,50.2,50.3,72750.0,48.5607,48.6381,48.5317,48.6284,72750.0
2018-02-21 13:30:00,50.3,50.31,50.2,50.22,20860.0,48.6284,48.6381,48.5317,48.5511,20860.0
2018-02-21 14:00:00,50.22,50.43,50.2,50.29,80960.0,48.5511,48.7541,48.5317,48.6188,80960.0
2018-02-21 14:30:00,50.29,50.39,50.17,50.24,50386.0,48.6188,48.7154,48.5027,48.5704,50386.0
2018-02-21 15:00:00,50.21,50.21,49.92,50.06,89566.0,48.5414,48.5414,48.2611,48.3964,89566.0
2018-02-21 15:30:00,50.05,50.12,49.72,49.74,258907.0,48.3867,48.4544,48.0677,48.087,258907.0
2018-02-22 09:30:00,49.88,50.23,49.8,50.1,97785.0,48.2224,48.5607,48.145,48.4351,97785.0
2018-02-22 10:00:00,50.11,50.19,50.01,50.11,46327.0,48.4447,48.5221,48.3481,48.4447,46327.0
2018-02-22 10:30:00,50.12,50.19,49.97,50.08,58156.0,48.4544,48.5221,48.3094,48.4157,58156.0
2018-02-22 11:00:00,50.08,50.32,50.07,50.31,47455.0,48.4157,48.6478,48.4061,48.6381,47455.0
2018-02-22 11:30:00,50.3,50.31,50.1,50.11,119312.0,48.6284,48.6381,48.4351,48.4447,119312.0
2018-02-22 12:00:00,50.11,50.12,50.04,50.07,55258.0,48.4447,48.4544,48.3771,48.4061,55258.0
2018-02-22 12:30:00,50.07,50.11,49.96,50.02,94341.0,48.4061,48.4447,48.2997,48.3577,94341.0
2018-02-22 13:00:00,50.02,50.1,49.99,50.05,67585.0,48.3577,48.4351,48.3287,48.3867,67585.0
2018-02-22 13:30:00,50.05,50.07,49.98,50.02,109528.0,48.3867,48.4061,48.3191,48.3577,109528.0
2018-02-22 14:00:00,50.02,50.1,50.0,50.08,55501.0,48.3577,48.4351,48.3384,48.4157,55501.0
2018-02-22 14:30:00,50.07,50.08,49.7,49.71,181170.0,48.4061,48.4157,48.0484,48.058,181170.0
2018-02-22 15:00:00,49.72,49.92,49.67,49.81,110873.0,48.0677,48.2611,48.0194,48.1547,110873.0
2018-02-22 15:30:00,49.82,49.82,49.58,49.6,312240.0,48.1644,48.1644,47.9323,47.9517,312240.0
2018-02-23 09:30:00,49.83,50.15,49.81,50.08,119362.0,48.174,48.4834,48.1547,48.4157,119362.0
2018-02-23 10:00:00,50.08,50.14,50.03,50.06,122516.0,48.4157,48.4737,48.3674,48.3964,122516.0
2018-02-23 10:30:00,50.07,50.1,49.97,50.01,60451.0,48.4061,48.4351,48.3094,48.3481,60451.0
2018-02-23 11:00:00,50.01,50.05,49.97,50.03,60297.0,48.3481,48.3867,48.3094,48.3674,60297.0
2018-02-23 11:30:00,50.03,50.13,50.02,50.09,51186.0,48.3674,48.4641,48.3577,48.4254,51186.0
2018-02-23 12:00:00,50.1,50.16,50.06,50.07,31773.0,48.4351,48.4931,48.3964,48.4061,31773.0
2018-02-23 12:30:00,50.07,50.1,50.0,50.02,18484.0,48.4061,48.4351,48.3384,48.3577,18484.0
2018-02-23 13:00:00,50.01,50.03,49.99,50.01,27204.0,48.3481,48.3674,48.3287,48.3481,27204.0
2018-02-23 13:30:00,50.01,50.1,50.0,50.03,19058.0,48.3481,48.4351,48.3384,48.3674,19058.0
2018-02-23 14:00:00,50.03,50.03,49.95,50.02,51593.0,48.3674,48.3674,48.2901,48.3577,51593.0
2018-02-23 14:30:00,50.03,50.07,49.99,50.07,51238.0,48.3674,48.4061,48.3287,48.4061,51238.0
2018-02-23 15:00:00,50.07,50.21,50.07,50.18,123723.0,48.4061,48.5414,48.4061,48.5124,123723.0
2018-02-23 15:30:00,50.19,50.38,50.15,50.35,254252.0,48.5221,48.7058,48.4834,48.6768,254252.0
2018-02-26 09:30:00,50.48,50.61,50.34,50.44,170482.0,48.8024,48.9281,48.6671,48.7638,170482.0
2018-02-26 10:00:00,50.42,50.45,50.34,50.4,139696.0,48.7444,48.7734,48.6671,48.7251,139696.0
2018-02-26 10:30:00,50.39,50.44,50.37,50.43,69416.0,48.7154,48.7638,48.6961,48.7541,69416.0
2018-02-26 11:00:00,50.42,50.44,50.35,50.38,102213.0,48.7444,48.7638,48.6768,48.7058,102213.0
2018-02-26 11:30:00,50.38,50.4,50.32,50.39,56977.0,48.7058,48.7251,48.6478,48.7154,56977.0
2018-02-26 12:00:00,50.39,50.62,50.38,50.62,168701.0,48.7154,48.9378,48.7058,48.9378,168701.0
2018-02-26 12:30:00,50.62,50.64,50.51,50.62,54271.0,48.9378,48.9571,48.8314,48.9378,54271.0
2018-02-26 13:00:00,50.62,50.66,50.6,50.66,64464.0,48.9378,48.9765,48.9185,48.9765,64464.0
2018-02-26 13:30:00,50.67,50.68,50.56,50.61,43397.0,48.9861,48.9958,48.8798,48.9281,43397.0
2018-02-26 14:00:00,50.61,50.71,50.58,50.62,40654.0,48.9281,49.0248,48.8991,48.9378,40654.0
2018-02-26 14:30:00,50.62,50.67,50.59,50.62,50421.0,48.9378,48.9861,48.9088,48.9378,50421.0
2018-02-26 15:00:00,50.62,50.7,50.59,50.67,99426.0,48.9378,49.0151,48.9088,48.9861,99426.0
2018-02-26 15:30:00,50.67,50.74,50.61,50.73,185344.0,48.9861,49.0538,48.9281,49.0441,185344.0
2018-02-27 09:30:00,50.61,51.01,50.42,50.94,101451.0,48.9891,49.3762,48.8051,49.3085,101451.0
2018-02-27 10:00:00,50.93,51.25,50.88,51.2,126882.0,49.2988,49.6086,49.2504,49.5602,126882.0
2018-02-27 10:30:00,51.2,51.22,50.88,50.98,56388.0,49.5602,49.5795,49.2504,49.3472,56388.0
2018-02-27 11:00:00,50.98,51.21,50.95,51.06,38488.0,49.3472,49.5698,49.3182,49.4246,38488.0
2018-02-27 11:30:00,51.06,51.07,50.65,50.65,59330.0,49.4246,49.4343,49.0278,49.0278,59330.0
2018-02-27 12:00:00,50.65,50.74,50.57,50.66,46684.0,49.0278,49.1149,48.9503,49.0375,46684.0
2018-02-27 12:30:00,50.66,50.77,50.61,50.72,35354.0,49.0375,49.1439,48.9891,49.0955,35354.0
2018-02-27 13:00:00,50.71,50.71,50.57,50.6,39500.0,49.0859,49.0859,48.9503,48.9794,39500.0
2018-02-27 13:30:00,50.6,50.61,50.46,50.52,30945.0,48.9794,48.9891,48.8439,48.9019,30945.0
2018-02-27 14:00:00,50.52,50.54,50.37,50.46,60192.0,48.9019,48.9213,48.7567,48.8439,60192.0
2018-02-27 14:30:00,50.46,50.54,50.41,50.49,62752.0,48.8439,48.9213,48.7955,48.8729,62752.0
2018-02-27 15:00:00,50.49,50.52,50.4,50.46,88516.0,48.8729,48.9019,48.7858,48.8439,88516.0
2018-02-27 15:30:00,50.47,50.56,50.18,50.18,243269.0,48.8535,48.9407,48.5728,48.5728,243269.0
2018-02-28 09:30:00,50.45,50.54,50.34,50.46,70273.0,48.8342,48.9213,48.7277,48.8439,70273.0
2018-02-28 10:00:00,50.46,50.48,50.4,50.43,60948.0,48.8439,48.8632,48.7858,48.8148,60948.0
2018-02-28 10:30:00,50.44,50.44,50.07,50.14,37326.0,48.8245,48.8245,48.4664,48.5341,37326.0
2018-02-28 11:00:00,50.14,50.17,50.0,50.12,47098.0,48.5341,48.5632,48.3986,48.5148,47098.0
2018-02-28 11:30:00,50.14,50.19,50.0,50.16,27405.0,48.5341,48.5825,48.3986,48.5535,27405.0
2018-02-28 12:00:00,50.17,50.25,50.09,50.09,41026.0,48.5632,48.6406,48.4857,48.4857,41026.0
2018-02-28 12:30:00,50.08,50.28,50.06,50.22,22207.0,48.476,48.6696,48.4567,48.6116,22207.0
2018-02-28 13:00:00,50.2,50.23,50.14,50.19,18858.0,48.5922,48.6212,48.5341,48.5825,18858.0
2018-02-28 13:30:00,50.18,50.2,50.08,50.18,23838.0,48.5728,48.5922,48.476,48.5728,23838.0
2018-02-28 14:00:00,50.2,50.23,50.12,50.14,19546.0,48.5922,48.6212,48.5148,48.5341,19546.0
2018-02-28 14:30:00,50.13,50.14,49.74,49.77,37072.0,48.5244,48.5341,48.1469,48.176,37072.0
2018-02-28 15:00:00,49.78,49.82,49.56,49.61,63549.0,48.1856,48.2244,47.9727,48.0211,63549.0
2018-02-28 15:30:00,49.61,49.7,49.31,49.31,241528.0,48.0211,48.1082,47.7307,47.7307,241528.0
2018-03-01 09:30:00,49.34,49.46,49.18,49.3,63820.0,47.7597,47.8759,47.6049,47.721,63820.0
2018-03-01 10:00:00,49.27,49.45,49.18,49.37,46515.0,47.692,47.8662,47.6049,47.7888,46515.0
2018-03-01 10:30:00,49.39,49.57,49.22,49.25,47740.0,47.8081,47.9824,47.6436,47.6726,47740.0
2018-03-01 11:00:00,49.25,49.29,49.08,49.11,52904.0,47.6726,47.7113,47.5081,47.5371,52904.0
2018-03-01 11:30:00,49.11,49.26,49.03,49.19,48864.0,47.5371,47.6823,47.4597,47.6145,48864.0
2018-03-01 12:00:00,49.18,49.18,48.88,48.93,38573.0,47.6049,47.6049,47.3145,47.3629,38573.0
2018-03-01 12:30:00,48.92,49.02,48.82,48.91,37758.0,47.3532,47.45,47.2564,47.3435,37758.0
2018-03-01 13:00:00,48.89,48.9,48.59,48.76,59677.0,47.3241,47.3338,47.0338,47.1983,59677.0
2018-03-01 13:30:00,48.75,48.8,48.51,48.54,165925.0,47.1886,47.237,46.9563,46.9854,165925.0
2018-03-01 14:00:00,48.54,48.59,48.35,48.56,115853.0,46.9854,47.0338,46.8014,47.0047,115853.0
2018-03-01 14:30:00,48.58,48.61,48.43,48.47,100963.0,47.0241,47.0531,46.8789,46.9176,100963.0
2018-03-01 15:00:00,48.46,48.85,48.38,48.78,126867.0,46.9079,47.2854,46.8305,47.2177,126867.0
2018-03-01 15:30:00,48.78,48.83,48.57,48.64,321035.0,47.2177,47.2661,47.0144,47.0822,321035.0
2018-03-02 09:30:00,48.42,48.58,48.28,48.37,80493.0,46.8692,47.0241,46.7337,46.8208,80493.0
2018-03-02 10:00:00,48.35,48.46,48.19,48.21,91258.0,46.8014,46.9079,46.6466,46.6659,91258.0
2018-03-02 10:30:00,48.21,48.47,48.19,48.39,65864.0,46.6659,46.9176,46.6466,46.8402,65864.0
2018-03-02 11:00:00,48.38,48.45,48.24,48.42,65393.0,46.8305,46.8982,46.695,46.8692,65393.0
2018-03-02 11:30:00,48.41,48.6,48.38,48.6,64746.0,46.8595,47.0434,46.8305,47.0434,64746.0
2018-03-02 12:00:00,48.59,48.61,48.4,48.55,115149.0,47.0338,47.0531,46.8498,46.995,115149.0
2018-03-02 12:30:00,48.56,48.67,48.51,48.64,29131.0,47.0047,47.1112,46.9563,47.0822,29131.0
2018-03-02 13:00:00,48.63,48.63,48.47,48.48,51973.0,47.0725,47.0725,46.9176,46.9273,51973.0
2018-03-02 13:30:00,48.47,48.5,48.36,48.36,63088.0,46.9176,46.9466,46.8111,46.8111,63088.0
2018-03-02 14:00:00,48.37,48.5,48.35,48.48,81561.0,46.8208,46.9466,46.8014,46.9273,81561.0
2018-03-02 14:30:00,48.47,48.53,48.36,48.49,58437.0,46.9176,46.9757,46.8111,46.937,58437.0
2018-03-02 15:00:00,48.49,48.61,48.37,48.61,80232.0,46.937,47.0531,46.8208,47.0531,80232.0
2018-03-02 15:30:00,48.6,48.91,48.59,48.81,255538.0,47.0434,47.3435,47.0338,47.2467,255538.0
2018-03-05 09:30:00,48.48,49.18,48.48,49.06,117221.0,46.9273,47.6049,46.9273,47.4887,117221.0
2018-03-05 10:00:00,49.07,49.24,48.95,49.22,75584.0,47.4984,47.6629,47.3822,47.6436,75584.0
2018-03-05 10:30:00,49.24,49.49,49.23,49.46,72844.0,47.6629,47.9049,47.6533,47.8759,72844.0
2018-03-05 11:00:00,49.46,49.73,49.44,49.68,98716.0,47.8759,48.1372,47.8565,48.0888,98716.0
2018-03-05 11:30:00,49.68,49.84,49.67,49.8,77563.0,48.0888,48.2437,48.0792,48.205,77563.0
2018-03-05 12:00:00,49.8,49.89,49.69,49.89,82395.0,48.205,48.2921,48.0985,48.2921,82395.0
2018-03-05 12:30:00,49.89,50.01,49.82,50.01,54656.0,48.2921,48.4083,48.2244,48.4083,54656.0
2018-03-05 13:00:00,50.02,50.14,49.99,50.05,54143.0,48.418,48.5341,48.3889,48.447,54143.0
2018-03-05 13:30:00,50.06,50.07,49.91,50.01,43475.0,48.4567,48.4664,48.3115,48.4083,43475.0
2018-03-05 14:00:00,50.01,50.04,49.85,49.97,65906.0,48.4083,48.4373,48.2534,48.3696,65906.0
2018-03-05 14:30:00,49.97,50.19,49.94,50.19,114048.0,48.3696,48.5825,48.3405,48.5825,114048.0
2018-03-05 15:00:00,50.2,50.33,50.19,50.29,158145.0,48.5922,48.718,48.5825,48.6793,158145.0
2018-03-05 15:30:00,50.29,50.47,50.27,50.37,362750.0,48.6793,48.8535,48.66,48.7567,362750.0
2018-03-06 09:30:00,50.5,50.59,50.39,50.4,153064.0,48.8826,48.9697,48.7761,48.7858,153064.0
2018-03-06 10:00:00,50.4,50.49,50.17,50.44,555512.0,48.7858,48.8729,48.5632,48.8245,555512.0
2018-03-06 10:30:00,50.44,50.47,50.1,50.14,92228.0,48.8245,48.8535,48.4954,48.5341,92228.0
2018-03-06 11:00:00,50.14,50.33,50.13,50.26,66033.0,48.5341,48.718,48.5244,48.6503,66033.0
2018-03-06 11:30:00,50.26,50.52,50.25,50.52,60062.0,48.6503,48.9019,48.6406,48.9019,60062.0
2018-03-06 12:00:00,50.51,50.52,50.43,50.43,70753.0,48.8923,48.9019,48.8148,48.8148,70753.0
2018-03-06 12:30:00,50.42,50.8,50.42,50.79,114539.0,48.8051,49.173,48.8051,49.1633,114539.0
2018-03-06 13:00:00,50.8,50.88,50.75,50.83,84519.0,49.173,49.2504,49.1246,49.202,84519.0
2018-03-06 13:30:00,50.83,50.85,50.64,50.68,50701.0,49.202,49.2214,49.0181,49.0568,50701.0
2018-03-06 14:00:00,50.69,50.81,50.65,50.79,68368.0,49.0665,49.1827,49.0278,49.1633,68368.0
2018-03-06 14:30:00,50.8,50.93,50.79,50.91,89611.0,49.173,49.2988,49.1633,49.2795,89611.0
2018-03-06 15:00:00,50.9,50.95,50.81,50.88,132987.0,49.2698,49.3182,49.1827,49.2504,132987.0
2018-03-06 15:30:00,50.89,50.94,50.79,50.87,358024.0,49.2601,49.3085,49.1633,49.2407,358024.0
2018-03-07 09:30:00,50.44,51.0,50.44,50.88,116822.0,48.8245,49.3666,48.8245,49.2504,116822.0
2018-03-07 10:00:00,50.89,51.11,50.87,51.07,95541.0,49.2601,49.473,49.2407,49.4343,95541.0
2018-03-07 10:30:00,51.07,51.2,51.07,51.14,72721.0,49.4343,49.5602,49.4343,49.5021,72721.0
2018-03-07 11:00:00,51.15,51.17,50.88,50.9,122509.0,49.5118,49.5311,49.2504,49.2698,122509.0
2018-03-07 11:30:00,50.9,51.02,50.88,50.88,74163.0,49.2698,49.3859,49.2504,49.2504,74163.0
2018-03-07 12:00:00,50.88,50.88,50.65,50.73,70498.0,49.2504,49.2504,49.0278,49.1052,70498.0
2018-03-07 12:30:00,50.74,50.74,50.6,50.65,64806.0,49.1149,49.1149,48.9794,49.0278,64806.0
2018-03-07 13:00:00,50.64,50.73,50.51,50.73,52205.0,49.0181,49.1052,48.8923,49.1052,52205.0
2018-03-07 13:30:00,50.73,50.77,50.65,50.76,74382.0,49.1052,49.1439,49.0278,49.1343,74382.0
2018-03-07 14:00:00,50.76,50.88,50.72,50.81,66065.0,49.1343,49.2504,49.0955,49.1827,66065.0
2018-03-07 14:30:00,50.81,50.9,50.77,50.82,79374.0,49.1827,49.2698,49.1439,49.1923,79374.0
2018-03-07 15:00:00,50.82,50.99,50.82,50.93,111265.0,49.1923,49.3569,49.1923,49.2988,111265.0
2018-03-07 15:30:00,50.94,51.09,50.93,50.94,220048.0,49.3085,49.4537,49.2988,49.3085,220048.0
2018-03-08 09:30:00,51.14,51.14,50.85,50.86,67068.0,49.5021,49.5021,49.2214,49.2311,67068.0
2018-03-08 10:00:00,50.86,50.99,50.78,50.88,58648.0,49.2311,49.3569,49.1536,49.2504,58648.0
2018-03-08 10:30:00,50.86,50.99,50.76,50.94,64009.0,49.2311,49.3569,49.1343,49.3085,64009.0
2018-03-08 11:00:00,50.94,51.1,50.92,51.05,71678.0,49.3085,49.4634,49.2891,49.415,71678.0
2018-03-08 11:30:00,51.06,51.08,50.99,51.07,43166.0,49.4246,49.444,49.3569,49.4343,43166.0
2018-03-08 12:00:00,51.07,51.09,50.96,51.04,76235.0,49.4343,49.4537,49.3279,49.4053,76235.0
2018-03-08 12:30:00,51.05,51.07,50.99,51.03,50040.0,49.415,49.4343,49.3569,49.3956,50040.0
2018-03-08 13:00:00,51.03,51.1,50.96,51.0,61144.0,49.3956,49.4634,49.3279,49.3666,61144.0
2018-03-08 13:30:00,50.99,51.05,50.97,51.04,37308.0,49.3569,49.415,49.3375,49.4053,37308.0
2018-03-08 14:00:00,51.04,51.06,51.01,51.03,97291.0,49.4053,49.4246,49.3762,49.3956,97291.0
2018-03-08 14:30:00,51.03,51.19,51.01,51.19,148757.0,49.3956,49.5505,49.3762,49.5505,148757.0
2018-03-08 15:00:00,51.19,51.34,51.18,51.18,178909.0,49.5505,49.6957,49.5408,49.5408,178909.0
2018-03-08 15:30:00,51.19,51.27,51.09,51.26,359891.0,49.5505,49.6279,49.4537,49.6182,359891.0
2018-03-09 09:30:00,51.5,51.68,51.23,51.25,123762.0,49.8506,50.0248,49.5892,49.6086,123762.0
2018-03-09 10:00:00,51.25,51.36,51.15,51.24,176887.0,49.6086,49.715,49.5118,49.5989,176887.0
2018-03-09 10:30:00,51.25,51.35,51.23,51.26,139429.0,49.6086,49.7054,49.5892,49.6182,139429.0
2018-03-09 11:00:00,51.27,51.31,51.21,51.26,84952.0,49.6279,49.6666,49.5698,49.6182,84952.0
2018-03-09 11:30:00,51.26,51.35,51.22,51.35,73125.0,49.6182,49.7054,49.5795,49.7054,73125.0
2018-03-09 12:00:00,51.35,51.44,51.32,51.37,64540.0,49.7054,49.7925,49.6763,49.7247,64540.0
2018-03-09 12:30:00,51.36,51.41,51.34,51.36,64491.0,49.715,49.7634,49.6957,49.715,64491.0
2018-03-09 13:00:00,51.36,51.51,51.36,51.47,73689.0,49.715,49.8602,49.715,49.8215,73689.0
2018-03-09 13:30:00,51.47,51.55,51.44,51.52,76185.0,49.8215,49.899,49.7925,49.8699,76185.0
2018-03-09 14:00:00,51.52,51.6,51.48,51.52,87388.0,49.8699,49.9474,49.8312,49.8699,87388.0
2018-03-09 14:30:00,51.52,51.66,51.51,51.66,121716.0,49.8699,50.0054,49.8602,50.0054,121716.0
2018-03-09 15:00:00,51.66,51.68,51.58,51.6,112513.0,50.0054,50.0248,49.928,49.9474,112513.0
2018-03-09 15:30:00,51.6,51.74,51.6,51.73,325463.0,49.9474,50.0829,49.9474,50.0732,325463.0
2018-03-12 09:30:00,51.74,51.99,51.58,51.86,73430.0,50.0829,50.3249,49.928,50.199,73430.0
2018-03-12 10:00:00,51.86,51.9,51.72,51.8,51434.0,50.199,50.2377,50.0635,50.1409,51434.0
2018-03-12 10:30:00,51.8,51.8,51.54,51.57,54477.0,50.1409,50.1409,49.8893,49.9183,54477.0
2018-03-12 11:00:00,51.56,51.61,51.5,51.52,33491.0,49.9086,49.957,49.8506,49.8699,33491.0
2018-03-12 11:30:00,51.52,51.63,51.49,51.49,41073.0,49.8699,49.9764,49.8409,49.8409,41073.0
2018-03-12 12:00:00,51.49,51.55,51.4,51.4,60925.0,49.8409,49.899,49.7538,49.7538,60925.0
2018-03-12 12:30:00,51.4,51.41,51.26,51.33,45291.0,49.7538,49.7634,49.6182,49.686,45291.0
2018-03-12 13:00:00,51.33,51.45,51.33,51.43,33477.0,49.686,49.8022,49.686,49.7828,33477.0
2018-03-12 13:30:00,51.43,51.49,51.42,51.43,57679.0,49.7828,49.8409,49.7731,49.7828,57679.0
2018-03-12 14:00:00,51.43,51.5,51.43,51.47,31821.0,49.7828,49.8506,49.7828,49.8215,31821.0
2018-03-12 14:30:00,51.47,51.49,51.33,51.34,42000.0,49.8215,49.8409,49.686,49.6957,42000.0
2018-03-12 15:00:00,51.34,51.54,51.34,51.54,58939.0,49.6957,49.8893,49.6957,49.8893,58939.0
2018-03-12 15:30:00,51.53,51.7,51.52,51.52,204199.0,49.8796,50.0442,49.8699,49.8699,204199.0
2018-03-13 09:30:00,51.78,51.9,51.62,51.62,187331.0,50.1216,50.2377,49.9667,49.9667,187331.0
2018-03-13 10:00:00,51.63,51.7,51.56,51.56,87012.0,49.9764,50.0442,49.9086,49.9086,87012.0
2018-03-13 10:30:00,51.57,51.59,51.44,51.45,58602.0,49.9183,49.9377,49.7925,49.8022,58602.0
2018-03-13 11:00:00,51.45,51.53,51.42,51.44,46568.0,49.8022,49.8796,49.7731,49.7925,46568.0
2018-03-13 11:30:00,51.45,51.45,51.32,51.33,54406.0,49.8022,49.8022,49.6763,49.686,54406.0
2018-03-13 12:00:00,51.35,51.35,51.21,51.3,49379.0,49.7054,49.7054,49.5698,49.657,49379.0
2018-03-13 12:30:00,51.31,51.48,51.31,51.47,29454.0,49.6666,49.8312,49.6666,49.8215,29454.0
2018-03-13 13:00:00,51.47,51.51,51.43,51.48,43880.0,49.8215,49.8602,49.7828,49.8312,43880.0
2018-03-13 13:30:00,51.48,51.53,51.37,51.39,44601.0,49.8312,49.8796,49.7247,49.7441,44601.0
2018-03-13 14:00:00,51.39,51.45,51.35,51.4,76459.0,49.7441,49.8022,49.7054,49.7538,76459.0
2018-03-13 14:30:00,51.4,51.44,51.35,51.4,97122.0,49.7538,49.7925,49.7054,49.7538,97122.0
2018-03-13 15:00:00,51.41,51.42,51.3,51.31,94722.0,49.7634,49.7731,49.657,49.6666,94722.0
2018-03-13 15:30:00,51.31,51.35,51.19,51.24,254202.0,49.6666,49.7054,49.5505,49.5989,254202.0
2018-03-14 09:30:00,51.45,51.54,51.19,51.4,72943.0,49.8022,49.8893,49.5505,49.7538,72943.0
2018-03-14 10:00:00,51.4,51.4,51.25,51.31,85270.0,49.7538,49.7538,49.6086,49.6666,85270.0
2018-03-14 10:30:00,51.31,51.59,51.27,51.51,90245.0,49.6666,49.9377,49.6279,49.8602,90245.0
2018-03-14 11:00:00,51.51,51.6,51.4,51.6,106053.0,49.8602,49.9474,49.7538,49.9474,106053.0
2018-03-14 11:30:00,51.6,51.62,51.3,51.41,116770.0,49.9474,49.9667,49.657,49.7634,116770.0
2018-03-14 12:00:00,51.42,51.52,51.35,51.35,136754.0,49.7731,49.8699,49.7054,49.7054,136754.0
2018-03-14 12:30:00,51.36,51.5,51.36,51.41,90645.0,49.715,49.8506,49.715,49.7634,90645.0
2018-03-14 13:00:00,51.41,51.41,51.31,51.36,89774.0,49.7634,49.7634,49.6666,49.715,89774.0
2018-03-14 13:30:00,51.35,51.55,51.35,51.55,103061.0,49.7054,49.899,49.7054,49.899,103061.0
2018-03-14 14:00:00,51.55,51.59,51.37,51.37,65673.0,49.899,49.9377,49.7247,49.7247,65673.0
2018-03-14 14:30:00,51.37,51.42,51.16,51.17,93479.0,49.7247,49.7731,49.5214,49.5311,93479.0
2018-03-14 15:00:00,51.18,51.18,50.98,51.01,101442.0,49.5408,49.5408,49.3472,49.3762,101442.0
2018-03-14 15:30:00,51.01,51.05,50.91,50.96,293117.0,49.3762,49.415,49.2795,49.3279,293117.0
2018-03-15 09:30:00,51.06,51.35,51.06,51.28,77987.0,49.4246,49.7054,49.4246,49.6376,77987.0
2018-03-15 10:00:00,51.28,51.41,51.2,51.21,71493.0,49.6376,49.7634,49.5602,49.5698,71493.0
2018-03-15 10:30:00,51.21,51.37,51.19,51.35,68084.0,49.5698,49.7247,49.5505,49.7054,68084.0
2018-03-15 11:00:00,51.35,51.47,51.29,51.41,71156.0,49.7054,49.8215,49.6473,49.7634,71156.0
2018-03-15 11:30:00,51.41,51.46,51.31,51.42,60440.0,49.7634,49.8118,49.6666,49.7731,60440.0
2018-03-15 12:00:00,51.42,51.5,51.35,51.38,42116.0,49.7731,49.8506,49.7054,49.7344,42116.0
2018-03-15 12:30:00,51.38,51.39,51.24,51.27,57570.0,49.7344,49.7441,49.5989,49.6279,57570.0
2018-03-15 13:00:00,51.27,51.33,51.21,51.21,72076.0,49.6279,49.686,49.5698,49.5698,72076.0
2018-03-15 13:30:00,51.21,51.24,51.07,51.08,72066.0,49.5698,49.5989,49.4343,49.444,72066.0
2018-03-15 14:00:00,51.08,51.11,51.01,51.03,66277.0,49.444,49.473,49.3762,49.3956,66277.0
2018-03-15 14:30:00,51.02,51.04,50.93,51.0,49166.0,49.3859,49.4053,49.2988,49.3666,49166.0
2018-03-15 15:00:00,50.99,51.01,50.93,51.0,57841.0,49.3569,49.3762,49.2988,49.3666,57841.0
2018-03-15 15:30:00,51.0,51.01,50.89,50.92,284308.0,49.3666,49.3762,49.2601,49.2891,284308.0
2018-03-16 09:30:00,50.72,51.27,50.72,51.08,273691.0,49.0955,49.6279,49.0955,49.444,273691.0
2018-03-16 10:00:00,51.08,51.22,51.03,51.18,66406.0,49.444,49.5795,49.3956,49.5408,66406.0
2018-03-16 10:30:00,51.18,51.33,51.18,51.25,56904.0,49.5408,49.686,49.5408,49.6086,56904.0
2018-03-16 11:00:00,51.24,51.35,51.21,51.28,52994.0,49.5989,49.7054,49.5698,49.6376,52994.0
2018-03-16 11:30:00,51.29,51.43,51.29,51.34,44412.0,49.6473,49.7828,49.6473,49.6957,44412.0
2018-03-16 12:00:00,51.35,51.36,51.25,51.26,67339.0,49.7054,49.715,49.6086,49.6182,67339.0
2018-03-16 12:30:00,51.25,51.33,51.23,51.28,44868.0,49.6086,49.686,49.5892,49.6376,44868.0
2018-03-16 13:00:00,51.28,51.3,51.19,51.2,37855.0,49.6376,49.657,49.5505,49.5602,37855.0
2018-03-16 13:30:00,51.2,51.21,51.1,51.16,42662.0,49.5602,49.5698,49.4634,49.5214,42662.0
2018-03-16 14:00:00,51.17,51.18,51.09,51.1,80140.0,49.5311,49.5408,49.4537,49.4634,80140.0
2018-03-16 14:30:00,51.11,51.14,51.09,51.14,100248.0,49.473,49.5021,49.4537,49.5021,100248.0
2018-03-16 15:00:00,51.14,51.26,51.13,51.26,121953.0,49.5021,49.6182,49.4924,49.6182,121953.0
2018-03-16 15:30:00,51.26,51.37,51.17,51.17,378995.0,49.6182,49.7247,49.5311,49.5311,378995.0
2018-03-19 09:30:00,51.14,51.44,51.14,51.32,83302.0,49.5021,49.7925,49.5021,49.6763,83302.0
2018-03-19 10:00:00,51.32,51.43,51.28,51.4,112388.0,49.6763,49.7828,49.6376,49.7538,112388.0
2018-03-19 10:30:00,51.41,51.41,51.21,51.25,90851.0,49.7634,49.7634,49.5698,49.6086,90851.0
2018-03-19 11:00:00,51.25,51.3,51.18,51.25,88382.0,49.6086,49.657,49.5408,49.6086,88382.0
2018-03-19 11:30:00,51.25,51.29,51.14,51.17,60966.0,49.6086,49.6473,49.5021,49.5311,60966.0
2018-03-19 12:00:00,51.16,51.17,51.0,51.03,59879.0,49.5214,49.5311,49.3666,49.3956,59879.0
2018-03-19 12:30:00,51.04,51.06,50.92,50.98,60460.0,49.4053,49.4246,49.2891,49.3472,60460.0
2018-03-19 13:00:00,50.98,50.99,50.69,50.76,58483.0,49.3472,49.3569,49.0665,49.1343,58483.0
2018-03-19 13:30:00,50.76,50.9,50.73,50.9,103674.0,49.1343,49.2698,49.1052,49.2698,103674.0
2018-03-19 14:00:00,50.89,51.02,50.89,50.99,63998.0,49.2601,49.3859,49.2601,49.3569,63998.0
2018-03-19 14:30:00,50.99,50.99,50.78,50.96,64789.0,49.3569,49.3569,49.1536,49.3279,64789.0
2018-03-19 15:00:00,50.95,50.97,50.79,50.88,85191.0,49.3182,49.3375,49.1633,49.2504,85191.0
2018-03-19 15:30:00,50.87,51.03,50.84,50.99,192796.0,49.2407,49.3956,49.2117,49.3569,192796.0
2018-03-20 09:30:00,51.2,51.51,51.2,51.43,78677.0,49.5602,49.8602,49.5602,49.7828,78677.0
2018-03-20 10:00:00,51.43,51.46,51.28,51.46,67806.0,49.7828,49.8118,49.6376,49.8118,67806.0
2018-03-20 10:30:00,51.47,51.66,51.43,51.66,194149.0,49.8215,50.0054,49.7828,50.0054,194149.0
2018-03-20 11:00:00,51.66,51.74,51.56,51.73,174887.0,50.0054,50.0829,49.9086,50.0732,174887.0
2018-03-20 11:30:00,51.73,51.74,51.58,51.68,42964.0,50.0732,50.0829,49.928,50.0248,42964.0
2018-03-20 12:00:00,51.69,51.75,51.67,51.69,60141.0,50.0345,50.0925,50.0151,50.0345,60141.0
2018-03-20 12:30:00,51.68,51.69,51.57,51.59,37207.0,50.0248,50.0345,49.9183,49.9377,37207.0
2018-03-20 13:00:00,51.6,51.65,51.59,51.62,45990.0,49.9474,49.9958,49.9377,49.9667,45990.0
2018-03-20 13:30:00,51.63,51.63,51.54,51.54,37264.0,49.9764,49.9764,49.8893,49.8893,37264.0
2018-03-20 14:00:00,51.53,51.61,51.5,51.59,86189.0,49.8796,49.957,49.8506,49.9377,86189.0
2018-03-20 14:30:00,51.59,51.71,51.58,51.63,155227.0,49.9377,50.0538,49.928,49.9764,155227.0
2018-03-20 15:00:00,51.64,51.67,51.58,51.58,209526.0,49.9861,50.0151,49.928,49.928,209526.0
2018-03-20 15:30:00,51.59,51.6,51.4,51.42,201790.0,49.9377,49.9474,49.7538,49.7731,201790.0
2018-03-21 09:30:00,51.5,51.66,51.48,51.64,80889.0,49.8506,50.0054,49.8312,49.9861,80889.0
2018-03-21 10:00:00,51.64,51.7,51.61,51.62,51032.0,49.9861,50.0442,49.957,49.9667,51032.0
2018-03-21 10:30:00,51.64,51.77,51.63,51.65,54367.0,49.9861,50.1119,49.9764,49.9958,54367.0
2018-03-21 11:00:00,51.65,51.65,51.53,51.61,27600.0,49.9958,49.9958,49.8796,49.957,27600.0
2018-03-21 11:30:00,51.61,51.85,51.61,51.82,28201.0,49.957,50.1893,49.957,50.1603,28201.0
2018-03-21 12:00:00,51.81,51.82,51.72,51.73,26411.0,50.1506,50.1603,50.0635,50.0732,26411.0
2018-03-21 12:30:00,51.72,51.76,51.7,51.74,24029.0,50.0635,50.1022,50.0442,50.0829,24029.0
2018-03-21 13:00:00,51.74,51.74,51.67,51.74,28461.0,50.0829,50.0829,50.0151,50.0829,28461.0
2018-03-21 13:30:00,51.74,51.8,51.68,51.79,32476.0,50.0829,50.1409,50.0248,50.1313,32476.0
2018-03-21 14:00:00,51.78,52.05,51.69,51.92,102950.0,50.1216,50.3829,50.0345,50.2571,102950.0
2018-03-21 14:30:00,51.92,51.94,51.65,51.75,95090.0,50.2571,50.2765,49.9958,50.0925,95090.0
2018-03-21 15:00:00,51.74,51.91,51.7,51.8,86577.0,50.0829,50.2474,50.0442,50.1409,86577.0
2018-03-21 15:30:00,51.79,51.82,51.59,51.59,166707.0,50.1313,50.1603,49.9377,49.9377,166707.0
2018-03-22 09:30:00,51.06,51.41,51.06,51.22,82923.0,49.4246,49.7634,49.4246,49.5795,82923.0
2018-03-22 10:00:00,51.22,51.44,51.21,51.3,85567.0,49.5795,49.7925,49.5698,49.657,85567.0
2018-03-22 10:30:00,51.29,51.29,50.98,51.03,103524.0,49.6473,49.6473,49.3472,49.3956,103524.0
2018-03-22 11:00:00,51.03,51.06,50.93,50.98,74725.0,49.3956,49.4246,49.2988,49.3472,74725.0
2018-03-22 11:30:00,50.98,51.05,50.81,50.91,55860.0,49.3472,49.415,49.1827,49.2795,55860.0
2018-03-22 12:00:00,50.91,51.2,50.85,51.17,82779.0,49.2795,49.5602,49.2214,49.5311,82779.0
2018-03-22 12:30:00,51.18,51.24,51.06,51.1,65327.0,49.5408,49.5989,49.4246,49.4634,65327.0
2018-03-22 13:00:00,51.09,51.3,50.97,51.26,49063.0,49.4537,49.657,49.3375,49.6182,49063.0
2018-03-22 13:30:00,51.27,51.34,51.22,51.25,53389.0,49.6279,49.6957,49.5795,49.6086,53389.0
2018-03-22 14:00:00,51.26,51.29,50.99,50.99,49358.0,49.6182,49.6473,49.3569,49.3569,49358.0
2018-03-22 14:30:00,50.99,50.99,50.75,50.79,47617.0,49.3569,49.3569,49.1246,49.1633,47617.0
2018-03-22 15:00:00,50.77,50.85,50.52,50.57,93325.0,49.1439,49.2214,48.9019,48.9503,93325.0
2018-03-22 15:30:00,50.57,50.57,50.22,50.22,325086.0,48.9503,48.9503,48.6116,48.6116,325086.0
2018-03-23 09:30:00,50.25,50.56,50.25,50.31,63809.0,48.6406,48.9407,48.6406,48.6987,63809.0
2018-03-23 10:00:00,50.31,50.47,50.28,50.4,73841.0,48.6987,48.8535,48.6696,48.7858,73841.0
2018-03-23 10:30:00,50.41,50.48,50.34,50.44,51989.0,48.7955,48.8632,48.7277,48.8245,51989.0
2018-03-23 11:00:00,50.44,50.48,50.24,50.25,48585.0,48.8245,48.8632,48.6309,48.6406,48585.0
2018-03-23 11:30:00,50.26,50.27,49.88,49.89,46484.0,48.6503,48.66,48.2824,48.2921,46484.0
2018-03-23 12:00:00,49.89,50.22,49.89,50.18,57761.0,48.2921,48.6116,48.2921,48.5728,57761.0
2018-03-23 12:30:00,50.19,50.2,50.0,50.02,35320.0,48.5825,48.5922,48.3986,48.418,35320.0
2018-03-23 13:00:00,50.0,50.31,49.98,50.3,41408.0,48.3986,48.6987,48.3792,48.689,41408.0
2018-03-23 13:30:00,50.31,50.41,50.2,50.35,51409.0,48.6987,48.7955,48.5922,48.7374,51409.0
2018-03-23 14:00:00,50.36,50.4,50.03,50.11,60626.0,48.7471,48.7858,48.4276,48.5051,60626.0
2018-03-23 14:30:00,50.11,50.15,49.65,49.67,83137.0,48.5051,48.5438,48.0598,48.0792,83137.0
2018-03-23 15:00:00,49.67,49.73,49.42,49.5,95290.0,48.0792,48.1372,47.8372,47.9146,95290.0
2018-03-23 15:30:00,49.51,49.51,48.99,49.05,403818.0,47.9243,47.9243,47.4209,47.479,403818.0
2018-03-26 09:30:00,49.68,49.97,49.66,49.8,75448.0,48.0888,48.3696,48.0695,48.205,75448.0
2018-03-26 10:00:00,49.79,49.81,49.54,49.55,67728.0,48.1953,48.2147,47.9533,47.963,67728.0
2018-03-26 10:30:00,49.54,49.6,49.35,49.43,77956.0,47.9533,48.0114,47.7694,47.8469,77956.0
2018-03-26 11:00:00,49.43,49.52,49.22,49.43,114902.0,47.8469,47.934,47.6436,47.8469,114902.0
2018-03-26 11:30:00,49.43,49.58,49.37,49.53,62002.0,47.8469,47.992,47.7888,47.9437,62002.0
2018-03-26 12:00:00,49.53,49.76,49.46,49.71,47777.0,47.9437,48.1663,47.8759,48.1179,47777.0
2018-03-26 12:30:00,49.7,49.79,49.56,49.58,46819.0,48.1082,48.1953,47.9727,47.992,46819.0
2018-03-26 13:00:00,49.58,49.8,49.57,49.69,54299.0,47.992,48.205,47.9824,48.0985,54299.0
2018-03-26 13:30:00,49.7,49.73,49.6,49.67,44381.0,48.1082,48.1372,48.0114,48.0792,44381.0
2018-03-26 14:00:00,49.68,49.88,49.68,49.82,80772.0,48.0888,48.2824,48.0888,48.2244,80772.0
2018-03-26 14:30:00,49.83,49.96,49.78,49.92,74584.0,48.234,48.3599,48.1856,48.3212,74584.0
2018-03-26 15:00:00,49.92,50.19,49.91,50.14,76529.0,48.3212,48.5825,48.3115,48.5341,76529.0
2018-03-26 15:30:00,50.15,50.19,50.07,50.12,209224.0,48.5438,48.5825,48.4664,48.5148,209224.0
2018-03-27 09:30:00,49.96,50.11,49.81,50.06,133777.0,48.3599,48.5051,48.2147,48.4567,133777.0
2018-03-27 10:00:00,50.06,50.16,49.87,49.91,104789.0,48.4567,48.5535,48.2728,48.3115,104789.0
2018-03-27 10:30:00,49.9,49.93,49.74,49.83,58476.0,48.3018,48.3308,48.1469,48.234,58476.0
2018-03-27 11:00:00,49.84,49.95,49.75,49.87,73756.0,48.2437,48.3502,48.1566,48.2728,73756.0
2018-03-27 11:30:00,49.88,50.07,49.85,49.99,92064.0,48.2824,48.4664,48.2534,48.3889,92064.0
2018-03-27 12:00:00,49.99,50.02,49.94,49.95,60865.0,48.3889,48.418,48.3405,48.3502,60865.0
2018-03-27 12:30:00,49.95,49.95,49.86,49.92,65332.0,48.3502,48.3502,48.2631,48.3212,65332.0
2018-03-27 13:00:00,49.93,50.02,49.89,49.9,77800.0,48.3308,48.418,48.2921,48.3018,77800.0
2018-03-27 13:30:00,49.91,49.94,49.68,49.81,56554.0,48.3115,48.3405,48.0888,48.2147,56554.0
2018-03-27 14:00:00,49.8,49.86,49.69,49.7,76694.0,48.205,48.2631,48.0985,48.1082,76694.0
2018-03-27 14:30:00,49.7,49.8,49.52,49.52,89384.0,48.1082,48.205,47.934,47.934,89384.0
2018-03-27 15:00:00,49.52,49.53,49.15,49.17,160612.0,47.934,47.9437,47.5758,47.5952,160612.0
2018-03-27 15:30:00,49.17,49.19,48.91,49.1,477116.0,47.5952,47.6145,47.3435,47.5274,477116.0
2018-03-28 09:30:00,49.09,49.48,49.09,49.43,84704.0,47.5177,47.8953,47.5177,47.8469,84704.0
2018-03-28 10:00:00,49.44,49.53,49.15,49.18,137776.0,47.8565,47.9437,47.5758,47.6049,137776.0
2018-03-28 10:30:00,49.2,49.32,49.0,49.18,59295.0,47.6242,47.7404,47.4306,47.6049,59295.0
2018-03-28 11:00:00,49.2,49.46,49.2,49.37,76714.0,47.6242,47.8759,47.6242,47.7888,76714.0
2018-03-28 11:30:00,49.36,49.56,49.28,49.45,84212.0,47.7791,47.9727,47.7017,47.8662,84212.0
2018-03-28 12:00:00,49.45,49.68,49.37,49.49,67809.0,47.8662,48.0888,47.7888,47.9049,67809.0
2018-03-28 12:30:00,49.47,49.56,49.3,49.3,49867.0,47.8856,47.9727,47.721,47.721,49867.0
2018-03-28 13:00:00,49.3,49.51,49.25,49.46,67178.0,47.721,47.9243,47.6726,47.8759,67178.0
2018-03-28 13:30:00,49.48,49.58,49.37,49.48,69756.0,47.8953,47.992,47.7888,47.8953,69756.0
2018-03-28 14:00:00,49.5,49.59,49.36,49.46,86619.0,47.9146,48.0017,47.7791,47.8759,86619.0
2018-03-28 14:30:00,49.45,49.67,49.43,49.52,86084.0,47.8662,48.0792,47.8469,47.934,86084.0
2018-03-28 15:00:00,49.52,49.56,49.28,49.56,147099.0,47.934,47.9727,47.7017,47.9727,147099.0
2018-03-28 15:30:00,49.56,49.68,49.44,49.45,237383.0,47.9727,48.0888,47.8565,47.8662,237383.0
2018-03-29 09:30:00,49.68,49.93,49.65,49.74,54295.0,48.0888,48.3308,48.0598,48.1469,54295.0
2018-03-29 10:00:00,49.73,49.91,49.65,49.81,57683.0,48.1372,48.3115,48.0598,48.2147,57683.0
2018-03-29 10:30:00,49.81,49.97,49.79,49.93,54068.0,48.2147,48.3696,48.1953,48.3308,54068.0
2018-03-29 11:00:00,49.93,50.14,49.92,49.96,49087.0,48.3308,48.5341,48.3212,48.3599,49087.0
2018-03-29 11:30:00,49.97,49.97,49.83,49.89,63019.0,48.3696,48.3696,48.234,48.2921,63019.0
2018-03-29 12:00:00,49.9,49.9,49.72,49.78,44046.0,48.3018,48.3018,48.1276,48.1856,44046.0
2018-03-29 12:30:00,49.79,49.83,49.74,49.76,57837.0,48.1953,48.234,48.1469,48.1663,57837.0
2018-03-29 13:00:00,49.77,49.8,49.7,49.74,40306.0,48.176,48.205,48.1082,48.1469,40306.0
2018-03-29 13:30:00,49.75,49.79,49.68,49.68,79550.0,48.1566,48.1953,48.0888,48.0888,79550.0
2018-03-29 14:00:00,49.68,49.78,49.63,49.7,80617.0,48.0888,48.1856,48.0404,48.1082,80617.0
2018-03-29 14:30:00,49.71,49.83,49.67,49.77,93534.0,48.1179,48.234,48.0792,48.176,93534.0
2018-03-29 15:00:00,49.77,49.97,49.74,49.83,96491.0,48.176,48.3696,48.1469,48.234,96491.0
2018-03-29 15:30:00,49.83,49.98,49.71,49.74,242800.0,48.234,48.3792,48.1179,48.1469,242800.0
2018-04-02 09:30:00,49.68,50.02,49.61,49.96,89117.0,48.0888,48.418,48.0211,48.3599,89117.0
2018-04-02 10:00:00,49.94,49.96,49.55,49.57,64180.0,48.3405,48.3599,47.963,47.9824,64180.0
2018-04-02 10:30:00,49.58,49.58,49.24,49.25,43286.0,47.992,47.992,47.6629,47.6726,43286.0
2018-04-02 11:00:00,49.24,49.24,49.03,49.13,73082.0,47.6629,47.6629,47.4597,47.5565,73082.0
2018-04-02 11:30:00,49.13,49.13,48.75,48.78,111380.0,47.5565,47.5565,47.1886,47.2177,111380.0
2018-04-02 12:00:00,48.77,48.78,48.52,48.64,76863.0,47.208,47.2177,46.966,47.0822,76863.0
2018-04-02 12:30:00,48.63,48.78,48.63,48.64,37216.0,47.0725,47.2177,47.0725,47.0822,37216.0
2018-04-02 13:00:00,48.67,48.68,48.36,48.37,45273.0,47.1112,47.1209,46.8111,46.8208,45273.0
2018-04-02 13:30:00,48.38,48.5,48.18,48.19,68641.0,46.8305,46.9466,46.6369,46.6466,68641.0
2018-04-02 14:00:00,48.17,48.36,48.04,48.19,100776.0,46.6272,46.8111,46.5014,46.6466,100776.0
2018-04-02 14:30:00,48.18,48.31,47.93,48.22,173065.0,46.6369,46.7627,46.3949,46.6756,173065.0
2018-04-02 15:00:00,48.24,48.4,48.16,48.25,132418.0,46.695,46.8498,46.6175,46.7046,132418.0
2018-04-02 15:30:00,48.25,48.72,48.25,48.64,322657.0,46.7046,47.1596,46.7046,47.0822,322657.0
2018-04-03 09:30:00,48.82,49.22,48.78,49.13,93734.0,47.2564,47.6436,47.2177,47.5565,93734.0
2018-04-03 10:00:00,49.16,49.32,49.06,49.27,104453.0,47.5855,47.7404,47.4887,47.692,104453.0
2018-04-03 10:30:00,49.3,49.5,49.26,49.44,61112.0,47.721,47.9146,47.6823,47.8565,61112.0
2018-04-03 11:00:00,49.44,49.55,49.24,49.24,59279.0,47.8565,47.963,47.6629,47.6629,59279.0
2018-04-03 11:30:00,49.25,49.27,49.06,49.06,52817.0,47.6726,47.692,47.4887,47.4887,52817.0
2018-04-03 12:00:00,49.07,49.18,49.03,49.08,72650.0,47.4984,47.6049,47.4597,47.5081,72650.0
2018-04-03 12:30:00,49.07,49.12,49.01,49.02,49981.0,47.4984,47.5468,47.4403,47.45,49981.0
2018-04-03 13:00:00,49.02,49.21,48.99,49.15,74280.0,47.45,47.6339,47.4209,47.5758,74280.0
2018-04-03 13:30:00,49.17,49.17,49.04,49.09,42704.0,47.5952,47.5952,47.4693,47.5177,42704.0
2018-04-03 14:00:00,49.1,49.12,49.02,49.05,52885.0,47.5274,47.5468,47.45,47.479,52885.0
2018-04-03 14:30:00,49.05,49.17,48.89,49.14,124634.0,47.479,47.5952,47.3241,47.5661,124634.0
2018-04-03 15:00:00,49.13,49.56,49.11,49.55,149919.0,47.5565,47.9727,47.5371,47.963,149919.0
2018-04-03 15:30:00,49.56,49.57,49.3,49.45,244667.0,47.9727,47.9824,47.721,47.8662,244667.0
2018-04-04 09:30:00,48.75,49.18,48.75,49.17,78202.0,47.1886,47.6049,47.1886,47.5952,78202.0
2018-04-04 10:00:00,49.17,49.25,48.99,49.14,72471.0,47.5952,47.6726,47.4209,47.5661,72471.0
2018-04-04 10:30:00,49.16,49.45,49.1,49.31,70685.0,47.5855,47.8662,47.5274,47.7307,70685.0
2018-04-04 11:00:00,49.3,49.5,49.17,49.41,55052.0,47.721,47.9146,47.5952,47.8275,55052.0
2018-04-04 11:30:00,49.42,49.48,49.22,49.33,44026.0,47.8372,47.8953,47.6436,47.7501,44026.0
2018-04-04 12:00:00,49.33,49.51,49.31,49.42,45849.0,47.7501,47.9243,47.7307,47.8372,45849.0
2018-04-04 12:30:00,49.43,49.54,49.39,49.5,55364.0,47.8469,47.9533,47.8081,47.9146,55364.0
2018-04-04 13:00:00,49.5,49.53,49.33,49.41,52927.0,47.9146,47.9437,47.7501,47.8275,52927.0
2018-04-04 13:30:00,49.4,49.48,49.38,49.43,52778.0,47.8178,47.8953,47.7985,47.8469,52778.0
2018-04-04 14:00:00,49.43,49.82,49.42,49.82,59629.0,47.8469,48.2244,47.8372,48.2244,59629.0
2018-04-04 14:30:00,49.83,49.91,49.7,49.88,62380.0,48.234,48.3115,48.1082,48.2824,62380.0
2018-04-04 15:00:00,49.87,50.01,49.83,49.96,88774.0,48.2728,48.4083,48.234,48.3599,88774.0
2018-04-04 15:30:00,49.97,50.03,49.9,49.92,266460.0,48.3696,48.4276,48.3018,48.3212,266460.0
2018-04-05 09:30:00,50.2,50.46,50.1,50.46,233688.0,48.5922,48.8439,48.4954,48.8439,233688.0
2018-04-05 10:00:00,50.46,50.52,50.41,50.47,51053.0,48.8439,48.9019,48.7955,48.8535,51053.0
2018-04-05 10:30:00,50.49,50.53,50.15,50.2,60416.0,48.8729,48.9116,48.5438,48.5922,60416.0
2018-04-05 11:00:00,50.21,50.55,50.16,50.52,39894.0,48.6019,48.931,48.5535,48.9019,39894.0
2018-04-05 11:30:00,50.52,50.63,50.48,50.63,34063.0,48.9019,49.0084,48.8632,49.0084,34063.0
2018-04-05 12:00:00,50.64,50.66,50.49,50.59,36146.0,49.0181,49.0375,48.8729,48.9697,36146.0
2018-04-05 12:30:00,50.61,50.61,50.5,50.6,26791.0,48.9891,48.9891,48.8826,48.9794,26791.0
2018-04-05 13:00:00,50.61,50.66,50.49,50.51,30957.0,48.9891,49.0375,48.8729,48.8923,30957.0
2018-04-05 13:30:00,50.51,50.59,50.41,50.52,37797.0,48.8923,48.9697,48.7955,48.9019,37797.0
2018-04-05 14:00:00,50.53,50.68,50.5,50.62,45874.0,48.9116,49.0568,48.8826,48.9987,45874.0
2018-04-05 14:30:00,50.61,50.77,50.61,50.77,56552.0,48.9891,49.1439,48.9891,49.1439,56552.0
2018-04-05 15:00:00,50.77,50.79,50.68,50.68,56975.0,49.1439,49.1633,49.0568,49.0568,56975.0
2018-04-05 15:30:00,50.69,50.69,50.49,50.5,161883.0,49.0665,49.0665,48.8729,48.8826,161883.0
2018-04-06 09:30:00,50.17,50.5,50.13,50.41,82090.0,48.5632,48.8826,48.5244,48.7955,82090.0
2018-04-06 10:00:00,50.41,50.58,50.38,50.52,63219.0,48.7955,48.96,48.7664,48.9019,63219.0
2018-04-06 10:30:00,50.52,50.54,50.1,50.1,84703.0,48.9019,48.9213,48.4954,48.4954,84703.0
2018-04-06 11:00:00,50.1,50.17,50.0,50.04,84568.0,48.4954,48.5632,48.3986,48.4373,84568.0
2018-04-06 11:30:00,50.05,50.28,50.05,50.22,57034.0,48.447,48.6696,48.447,48.6116,57034.0
2018-04-06 12:00:00,50.21,50.21,50.04,50.06,47524.0,48.6019,48.6019,48.4373,48.4567,47524.0
2018-04-06 12:30:00,50.06,50.3,50.05,50.27,71992.0,48.4567,48.689,48.447,48.66,71992.0
2018-04-06 13:00:00,50.26,50.26,50.07,50.2,68058.0,48.6503,48.6503,48.4664,48.5922,68058.0
2018-04-06 13:30:00,50.19,50.23,49.79,49.8,75938.0,48.5825,48.6212,48.1953,48.205,75938.0
2018-04-06 14:00:00,49.79,49.82,49.48,49.48,119521.0,48.1953,48.2244,47.8953,47.8953,119521.0
2018-04-06 14:30:00,49.47,49.57,49.14,49.16,124002.0,47.8856,47.9824,47.5661,47.5855,124002.0
2018-04-06 15:00:00,49.19,49.37,49.1,49.21,122860.0,47.6145,47.7888,47.5274,47.6339,122860.0
2018-04-06 15:30:00,49.2,49.52,49.19,49.38,396736.0,47.6242,47.934,47.6145,47.7985,396736.0
2018-04-09 09:30:00,49.62,49.72,49.43,49.61,92767.0,48.0308,48.1276,47.8469,48.0211,92767.0
2018-04-09 10:00:00,49.61,49.77,49.5,49.72,109990.0,48.0211,48.176,47.9146,48.1276,109990.0
2018-04-09 10:30:00,49.72,49.93,49.69,49.88,85790.0,48.1276,48.3308,48.0985,48.2824,85790.0
2018-04-09 11:00:00,49.89,50.08,49.84,49.98,56921.0,48.2921,48.476,48.2437,48.3792,56921.0
2018-04-09 11:30:00,49.98,50.2,49.98,50.02,71815.0,48.3792,48.5922,48.3792,48.418,71815.0
2018-04-09 12:00:00,50.02,50.09,49.97,50.07,79490.0,48.418,48.4857,48.3696,48.4664,79490.0
2018-04-09 12:30:00,50.06,50.09,50.01,50.06,89420.0,48.4567,48.4857,48.4083,48.4567,89420.0
2018-04-09 13:00:00,50.07,50.29,50.07,50.23,67843.0,48.4664,48.6793,48.4664,48.6212,67843.0
2018-04-09 13:30:00,50.23,50.43,50.18,50.4,84354.0,48.6212,48.8148,48.5728,48.7858,84354.0
2018-04-09 14:00:00,50.4,50.4,50.24,50.26,62233.0,48.7858,48.7858,48.6309,48.6503,62233.0
2018-04-09 14:30:00,50.25,50.34,50.17,50.33,64758.0,48.6406,48.7277,48.5632,48.718,64758.0
2018-04-09 15:00:00,50.33,50.36,50.09,50.15,84815.0,48.718,48.7471,48.4857,48.5438,84815.0
2018-04-09 15:30:00,50.15,50.17,49.59,49.63,294290.0,48.5438,48.5632,48.0017,48.0404,294290.0
2018-04-10 09:30:00,50.28,50.55,50.26,50.39,105643.0,48.6696,48.931,48.6503,48.7761,105643.0
2018-04-10 10:00:00,50.41,50.62,50.25,50.54,84429.0,48.7955,48.9987,48.6406,48.9213,84429.0
2018-04-10 10:30:00,50.56,50.72,50.51,50.59,122027.0,48.9407,49.0955,48.8923,48.9697,122027.0
2018-04-10 11:00:00,50.58,50.74,50.57,50.63,48955.0,48.96,49.1149,48.9503,49.0084,48955.0
2018-04-10 11:30:00,50.63,50.74,50.41,50.64,65863.0,49.0084,49.1149,48.7955,49.0181,65863.0
2018-04-10 12:00:00,50.65,50.67,50.19,50.29,72930.0,49.0278,49.0471,48.5825,48.6793,72930.0
2018-04-10 12:30:00,50.29,50.54,50.29,50.45,61924.0,48.6793,48.9213,48.6793,48.8342,61924.0
2018-04-10 13:00:00,50.46,50.59,50.43,50.56,62584.0,48.8439,48.9697,48.8148,48.9407,62584.0
2018-04-10 13:30:00,50.56,50.64,50.37,50.6,64577.0,48.9407,49.0181,48.7567,48.9794,64577.0
2018-04-10 14:00:00,50.6,50.63,50.49,50.5,66399.0,48.9794,49.0084,48.8729,48.8826,66399.0
2018-04-10 14:30:00,50.51,50.56,50.33,50.56,108165.0,48.8923,48.9407,48.718,48.9407,108165.0
2018-04-10 15:00:00,50.56,50.59,50.39,50.49,102177.0,48.9407,48.9697,48.7761,48.8729,102177.0
2018-04-10 15:30:00,50.5,50.52,50.37,50.43,179119.0,48.8826,48.9019,48.7567,48.8148,179119.0
2018-04-11 09:30:00,49.87,50.28,49.83,50.25,136110.0,48.2728,48.6696,48.234,48.6406,136110.0
2018-04-11 10:00:00,50.25,50.27,50.01,50.19,64188.0,48.6406,48.66,48.4083,48.5825,64188.0
2018-04-11 10:30:00,50.19,50.28,50.02,50.02,51182.0,48.5825,48.6696,48.418,48.418,51182.0
2018-04-11 11:00:00,50.01,50.12,49.93,50.07,45562.0,48.4083,48.5148,48.3308,48.4664,45562.0
2018-04-11 11:30:00,50.08,50.22,50.08,50.13,49915.0,48.476,48.6116,48.476,48.5244,49915.0
2018-04-11 12:00:00,50.14,50.31,50.12,50.25,46654.0,48.5341,48.6987,48.5148,48.6406,46654.0
2018-04-11 12:30:00,50.24,50.27,50.15,50.19,34690.0,48.6309,48.66,48.5438,48.5825,34690.0
2018-04-11 13:00:00,50.2,50.27,50.14,50.23,57229.0,48.5922,48.66,48.5341,48.6212,57229.0
2018-04-11 13:30:00,50.23,50.25,50.15,50.19,39244.0,48.6212,48.6406,48.5438,48.5825,39244.0
2018-04-11 14:00:00,50.2,50.26,50.08,50.19,44516.0,48.5922,48.6503,48.476,48.5825,44516.0
2018-04-11 14:30:00,50.19,50.27,50.15,50.26,45034.0,48.5825,48.66,48.5438,48.6503,45034.0
2018-04-11 15:00:00,50.27,50.28,49.98,50.12,79256.0,48.66,48.6696,48.3792,48.5148,79256.0
2018-04-11 15:30:00,50.13,50.19,50.02,50.09,147532.0,48.5244,48.5825,48.418,48.4857,147532.0
2018-04-12 09:30:00,50.35,50.8,50.35,50.73,75491.0,48.7374,49.173,48.7374,49.1052,75491.0
2018-04-12 10:00:00,50.73,50.81,50.64,50.67,54715.0,49.1052,49.1827,49.0181,49.0471,54715.0
2018-04-12 10:30:00,50.67,50.69,50.49,50.56,51842.0,49.0471,49.0665,48.8729,48.9407,51842.0
2018-04-12 11:00:00,50.55,50.75,50.55,50.71,46342.0,48.931,49.1246,48.931,49.0859,46342.0
2018-04-12 11:30:00,50.7,50.72,50.49,50.54,51911.0,49.0762,49.0955,48.8729,48.9213,51911.0
2018-04-12 12:00:00,50.54,50.71,50.53,50.71,56468.0,48.9213,49.0859,48.9116,49.0859,56468.0
2018-04-12 12:30:00,50.71,50.83,50.69,50.75,33837.0,49.0859,49.202,49.0665,49.1246,33837.0
2018-04-12 13:00:00,50.75,50.8,50.47,50.49,44653.0,49.1246,49.173,48.8535,48.8729,44653.0
2018-04-12 13:30:00,50.48,50.65,50.45,50.55,72677.0,48.8632,49.0278,48.8342,48.931,72677.0
2018-04-12 14:00:00,50.56,50.76,50.55,50.76,35345.0,48.9407,49.1343,48.931,49.1343,35345.0
2018-04-12 14:30:00,50.77,50.79,50.64,50.72,46183.0,49.1439,49.1633,49.0181,49.0955,46183.0
2018-04-12 15:00:00,50.73,50.79,50.67,50.78,100716.0,49.1052,49.1633,49.0471,49.1536,100716.0
2018-04-12 15:30:00,50.78,50.78,50.54,50.55,139326.0,49.1536,49.1536,48.9213,48.931,139326.0
2018-04-13 09:30:00,50.92,50.93,50.75,50.8,72258.0,49.2891,49.2988,49.1246,49.173,72258.0
2018-04-13 10:00:00,50.8,50.81,50.53,50.59,78469.0,49.173,49.1827,48.9116,48.9697,78469.0
2018-04-13 10:30:00,50.6,50.65,50.4,50.4,96713.0,48.9794,49.0278,48.7858,48.7858,96713.0
2018-04-13 11:00:00,50.39,50.56,50.35,50.55,62575.0,48.7761,48.9407,48.7374,48.931,62575.0
2018-04-13 11:30:00,50.56,50.63,50.49,50.57,49168.0,48.9407,49.0084,48.8729,48.9503,49168.0
2018-04-13 12:00:00,50.57,50.65,50.48,50.59,51397.0,48.9503,49.0278,48.8632,48.9697,51397.0
2018-04-13 12:30:00,50.58,50.58,50.48,50.57,38445.0,48.96,48.96,48.8632,48.9503,38445.0
2018-04-13 13:00:00,50.57,50.73,50.56,50.72,40118.0,48.9503,49.1052,48.9407,49.0955,40118.0
2018-04-13 13:30:00,50.72,50.73,50.63,50.65,41975.0,49.0955,49.1052,49.0084,49.0278,41975.0
2018-04-13 14:00:00,50.66,50.66,50.52,50.59,38648.0,49.0375,49.0375,48.9019,48.9697,38648.0
2018-04-13 14:30:00,50.59,50.65,50.5,50.51,49852.0,48.9697,49.0278,48.8826,48.8923,49852.0
2018-04-13 15:00:00,50.51,50.52,50.33,50.4,77933.0,48.8923,48.9019,48.718,48.7858,77933.0
2018-04-13 15:30:00,50.4,50.5,50.35,50.44,186042.0,48.7858,48.8826,48.7374,48.8245,186042.0
2018-04-16 09:30:00,50.87,51.06,50.79,51.02,82545.0,49.2407,49.4246,49.1633,49.3859,82545.0
2018-04-16 10:00:00,51.03,51.16,50.97,51.1,71248.0,49.3956,49.5214,49.3375,49.4634,71248.0
2018-04-16 10:30:00,51.11,51.17,50.95,51.06,72140.0,49.473,49.5311,49.3182,49.4246,72140.0
2018-04-16 11:00:00,51.06,51.14,51.02,51.1,64587.0,49.4246,49.5021,49.3859,49.4634,64587.0
2018-04-16 11:30:00,51.1,51.1,50.94,50.98,44110.0,49.4634,49.4634,49.3085,49.3472,44110.0
2018-04-16 12:00:00,51.0,51.03,50.91,50.93,38975.0,49.3666,49.3956,49.2795,49.2988,38975.0
2018-04-16 12:30:00,50.94,51.12,50.92,51.11,43977.0,49.3085,49.4827,49.2891,49.473,43977.0
2018-04-16 13:00:00,51.12,51.15,51.07,51.1,39800.0,49.4827,49.5118,49.4343,49.4634,39800.0
2018-04-16 13:30:00,51.1,51.22,51.09,51.21,38399.0,49.4634,49.5795,49.4537,49.5698,38399.0
2018-04-16 14:00:00,51.21,51.22,51.07,51.12,38937.0,49.5698,49.5795,49.4343,49.4827,38937.0
2018-04-16 14:30:00,51.12,51.23,51.12,51.19,40514.0,49.4827,49.5892,49.4827,49.5505,40514.0
2018-04-16 15:00:00,51.18,51.21,51.1,51.19,58093.0,49.5408,49.5698,49.4634,49.5505,58093.0
2018-04-16 15:30:00,51.19,51.19,51.02,51.03,119590.0,49.5505,49.5505,49.3859,49.3956,119590.0
2018-04-17 09:30:00,51.25,51.3,51.06,51.16,109606.0,49.6086,49.657,49.4246,49.5214,109606.0
2018-04-17 10:00:00,51.17,51.21,51.07,51.11,57567.0,49.5311,49.5698,49.4343,49.473,57567.0
2018-04-17 10:30:00,51.12,51.22,51.1,51.15,52496.0,49.4827,49.5795,49.4634,49.5118,52496.0
2018-04-17 11:00:00,51.15,51.25,51.14,51.22,44419.0,49.5118,49.6086,49.5021,49.5795,44419.0
2018-04-17 11:30:00,51.22,51.22,51.1,51.14,42823.0,49.5795,49.5795,49.4634,49.5021,42823.0
2018-04-17 12:00:00,51.14,51.19,51.13,51.14,33907.0,49.5021,49.5505,49.4924,49.5021,33907.0
2018-04-17 12:30:00,51.14,51.15,51.07,51.09,28557.0,49.5021,49.5118,49.4343,49.4537,28557.0
2018-04-17 13:00:00,51.09,51.13,51.0,51.05,38293.0,49.4537,49.4924,49.3666,49.415,38293.0
2018-04-17 13:30:00,51.06,51.09,51.01,51.06,38558.0,49.4246,49.4537,49.3762,49.4246,38558.0
2018-04-17 14:00:00,51.06,51.09,50.81,50.9,78834.0,49.4246,49.4537,49.1827,49.2698,78834.0
2018-04-17 14:30:00,50.9,50.99,50.87,50.92,42496.0,49.2698,49.3569,49.2407,49.2891,42496.0
2018-04-17 15:00:00,50.92,51.05,50.9,51.01,106824.0,49.2891,49.415,49.2698,49.3762,106824.0
2018-04-17 15:30:00,51.01,51.11,50.98,51.0,150600.0,49.3762,49.473,49.3472,49.3666,150600.0
2018-04-18 09:30:00,51.16,51.34,51.12,51.16,83855.0,49.5214,49.6957,49.4827,49.5214,83855.0
2018-04-18 10:00:00,51.17,51.36,51.11,51.36,70554.0,49.5311,49.715,49.473,49.715,70554.0
2018-04-18 10:30:00,51.37,51.46,51.28,51.45,62650.0,49.7247,49.8118,49.6376,49.8022,62650.0
2018-04-18 11:00:00,51.45,51.54,51.37,51.37,64178.0,49.8022,49.8893,49.7247,49.7247,64178.0
2018-04-18 11:30:00,51.37,51.37,51.24,51.25,50586.0,49.7247,49.7247,49.5989,49.6086,50586.0
2018-04-18 12:00:00,51.25,51.27,51.14,51.14,47457.0,49.6086,49.6279,49.5021,49.5021,47457.0
2018-04-18 12:30:00,51.14,51.21,51.04,51.2,41951.0,49.5021,49.5698,49.4053,49.5602,41951.0
2018-04-18 13:00:00,51.2,51.21,51.06,51.08,55676.0,49.5602,49.5698,49.4246,49.444,55676.0
2018-04-18 13:30:00,51.09,51.11,50.97,50.99,54875.0,49.4537,49.473,49.3375,49.3569,54875.0
2018-04-18 14:00:00,50.99,51.07,50.95,51.07,66371.0,49.3569,49.4343,49.3182,49.4343,66371.0
2018-04-18 14:30:00,51.07,51.12,50.99,51.06,80242.0,49.4343,49.4827,49.3569,49.4246,80242.0
2018-04-18 15:00:00,51.06,51.19,51.05,51.18,81504.0,49.4246,49.5505,49.415,49.5408,81504.0
2018-04-18 15:30:00,51.18,51.19,51.01,51.03,158825.0,49.5408,49.5505,49.3762,49.3956,158825.0
2018-04-19 09:30:00,51.04,51.47,51.04,51.43,54936.0,49.4053,49.8215,49.4053,49.7828,54936.0
2018-04-19 10:00:00,51.43,51.57,51.37,51.52,85274.0,49.7828,49.9183,49.7247,49.8699,85274.0
2018-04-19 10:30:00,51.54,51.68,51.49,51.57,56375.0,49.8893,50.0248,49.8409,49.9183,56375.0
2018-04-19 11:00:00,51.58,51.58,51.45,51.54,52931.0,49.928,49.928,49.8022,49.8893,52931.0
2018-04-19 11:30:00,51.55,51.55,51.46,51.49,62778.0,49.899,49.899,49.8118,49.8409,62778.0
2018-04-19 12:00:00,51.49,51.54,51.43,51.46,44985.0,49.8409,49.8893,49.7828,49.8118,44985.0
2018-04-19 12:30:00,51.47,51.5,51.43,51.43,34436.0,49.8215,49.8506,49.7828,49.7828,34436.0
2018-04-19 13:00:00,51.43,51.45,51.38,51.39,33890.0,49.7828,49.8022,49.7344,49.7441,33890.0
2018-04-19 13:30:00,51.4,51.48,51.37,51.45,50896.0,49.7538,49.8312,49.7247,49.8022,50896.0
2018-04-19 14:00:00,51.45,51.47,51.31,51.38,46490.0,49.8022,49.8215,49.6666,49.7344,46490.0
2018-04-19 14:30:00,51.37,51.5,51.37,51.48,65212.0,49.7247,49.8506,49.7247,49.8312,65212.0
2018-04-19 15:00:00,51.48,51.52,51.42,51.44,57307.0,49.8312,49.8699,49.7731,49.7925,57307.0
2018-04-19 15:30:00,51.43,51.63,51.39,51.51,216382.0,49.7828,49.9764,49.7441,49.8602,216382.0
2018-04-20 09:30:00,51.68,51.8,51.51,51.79,131386.0,50.0248,50.1409,49.8602,50.1313,131386.0
2018-04-20 10:00:00,51.8,51.8,51.5,51.72,434665.0,50.1409,50.1409,49.8506,50.0635,434665.0
2018-04-20 10:30:00,51.75,51.92,51.71,51.77,63622.0,50.0925,50.2571,50.0538,50.1119,63622.0
2018-04-20 11:00:00,51.77,51.79,51.49,51.49,36822.0,50.1119,50.1313,49.8409,49.8409,36822.0
2018-04-20 11:30:00,51.5,51.74,51.5,51.7,39353.0,49.8506,50.0829,49.8506,50.0442,39353.0
2018-04-20 12:00:00,51.7,51.73,51.61,51.71,33167.0,50.0442,50.0732,49.957,50.0538,33167.0
2018-04-20 12:30:00,51.7,51.72,51.6,51.67,24982.0,50.0442,50.0635,49.9474,50.0151,24982.0
2018-04-20 13:00:00,51.68,51.81,51.62,51.8,34577.0,50.0248,50.1506,49.9667,50.1409,34577.0
2018-04-20 13:30:00,51.8,51.88,51.79,51.82,34756.0,50.1409,50.2184,50.1313,50.1603,34756.0
2018-04-20 14:00:00,51.82,51.85,51.73,51.74,51599.0,50.1603,50.1893,50.0732,50.0829,51599.0
2018-04-20 14:30:00,51.74,51.75,51.62,51.66,53075.0,50.0829,50.0925,49.9667,50.0054,53075.0
2018-04-20 15:00:00,51.67,51.67,51.54,51.62,55843.0,50.0151,50.0151,49.8893,49.9667,55843.0
2018-04-20 15:30:00,51.62,51.64,51.53,51.57,256928.0,49.9667,49.9861,49.8796,49.9183,256928.0
2018-04-23 09:30:00,51.73,51.85,51.64,51.81,57188.0,50.0732,50.1893,49.9861,50.1506,57188.0
2018-04-23 10:00:00,51.82,51.84,51.62,51.67,64275.0,50.1603,50.1797,49.9667,50.0151,64275.0
2018-04-23 10:30:00,51.68,51.68,51.53,51.61,52118.0,50.0248,50.0248,49.8796,49.957,52118.0
2018-04-23 11:00:00,51.61,51.82,51.55,51.82,43873.0,49.957,50.1603,49.899,50.1603,43873.0
2018-04-23 11:30:00,51.82,51.83,51.71,51.82,51901.0,50.1603,50.17,50.0538,50.1603,51901.0
2018-04-23 12:00:00,51.83,51.83,51.73,51.76,32929.0,50.17,50.17,50.0732,50.1022,32929.0
2018-04-23 12:30:00,51.76,51.78,51.73,51.76,32134.0,50.1022,50.1216,50.0732,50.1022,32134.0
2018-04-23 13:00:00,51.76,51.78,51.73,51.73,24953.0,50.1022,50.1216,50.0732,50.0732,24953.0
2018-04-23 13:30:00,51.73,51.75,51.71,51.73,102184.0,50.0732,50.0925,50.0538,50.0732,102184.0
2018-04-23 14:00:00,51.74,51.74,51.5,51.54,75634.0,50.0829,50.0829,49.8506,49.8893,75634.0
2018-04-23 14:30:00,51.54,51.57,51.43,51.48,56225.0,49.8893,49.9183,49.7828,49.8312,56225.0
2018-04-23 15:00:00,51.48,51.59,51.48,51.55,99843.0,49.8312,49.9377,49.8312,49.899,99843.0
2018-04-23 15:30:00,51.55,51.6,51.51,51.6,220089.0,49.899,49.9474,49.8602,49.9474,220089.0
2018-04-24 09:30:00,51.47,51.92,51.47,51.75,126737.0,49.8215,50.2571,49.8215,50.0925,126737.0
2018-04-24 10:00:00,51.75,51.99,51.74,51.88,204822.0,50.0925,50.3249,50.0829,50.2184,204822.0
2018-04-24 10:30:00,51.88,51.91,51.77,51.79,116505.0,50.2184,50.2474,50.1119,50.1313,116505.0
2018-04-24 11:00:00,51.78,51.91,51.75,51.9,75968.0,50.1216,50.2474,50.0925,50.2377,75968.0
2018-04-24 11:30:00,51.91,51.91,51.81,51.81,135397.0,50.2474,50.2474,50.1506,50.1506,135397.0
2018-04-24 12:00:00,51.8,51.85,51.65,51.73,70593.0,50.1409,50.1893,49.9958,50.0732,70593.0
2018-04-24 12:30:00,51.74,51.77,51.43,51.43,44454.0,50.0829,50.1119,49.7828,49.7828,44454.0
2018-04-24 13:00:00,51.41,51.54,51.37,51.42,38152.0,49.7634,49.8893,49.7247,49.7731,38152.0
2018-04-24 13:30:00,51.41,51.44,51.18,51.25,41549.0,49.7634,49.7925,49.5408,49.6086,41549.0
2018-04-24 14:00:00,51.24,51.33,51.08,51.16,55460.0,49.5989,49.686,49.444,49.5214,55460.0
2018-04-24 14:30:00,51.16,51.3,51.08,51.24,66806.0,49.5214,49.657,49.444,49.5989,66806.0
2018-04-24 15:00:00,51.25,51.43,51.2,51.35,84382.0,49.6086,49.7828,49.5602,49.7054,84382.0
2018-04-24 15:30:00,51.35,51.35,51.16,51.28,359921.0,49.7054,49.7054,49.5214,49.6376,359921.0
2018-04-25 09:30:00,51.28,51.28,50.96,51.2,82862.0,49.6376,49.6376,49.3279,49.5602,82862.0
2018-04-25 10:00:00,51.19,51.4,51.19,51.31,68586.0,49.5505,49.7538,49.5505,49.6666,68586.0
2018-04-25 10:30:00,51.29,51.43,51.28,51.38,47393.0,49.6473,49.7828,49.6376,49.7344,47393.0
2018-04-25 11:00:00,51.38,51.39,51.07,51.12,64778.0,49.7344,49.7441,49.4343,49.4827,64778.0
2018-04-25 11:30:00,51.12,51.12,51.01,51.03,48286.0,49.4827,49.4827,49.3762,49.3956,48286.0
2018-04-25 12:00:00,51.02,51.2,51.0,51.13,46371.0,49.3859,49.5602,49.3666,49.4924,46371.0
2018-04-25 12:30:00,51.13,51.34,51.13,51.32,51587.0,49.4924,49.6957,49.4924,49.6763,51587.0
2018-04-25 13:00:00,51.33,51.42,51.3,51.36,38001.0,49.686,49.7731,49.657,49.715,38001.0
2018-04-25 13:30:00,51.38,51.49,51.37,51.49,40244.0,49.7344,49.8409,49.7247,49.8409,40244.0
2018-04-25 14:00:00,51.5,51.51,51.38,51.46,43035.0,49.8506,49.8602,49.7344,49.8118,43035.0
2018-04-25 14:30:00,51.45,51.71,51.45,51.7,50861.0,49.8022,50.0538,49.8022,50.0442,50861.0
2018-04-25 15:00:00,51.72,51.76,51.67,51.71,69345.0,50.0635,50.1022,50.0151,50.0538,69345.0
2018-04-25 15:30:00,51.7,51.74,51.45,51.54,162966.0,50.0442,50.0829,49.8022,49.8893,162966.0
2018-04-26 09:30:00,51.54,51.73,51.36,51.55,93554.0,49.8893,50.0732,49.715,49.899,93554.0
2018-04-26 10:00:00,51.54,51.59,51.44,51.53,67962.0,49.8893,49.9377,49.7925,49.8796,67962.0
2018-04-26 10:30:00,51.55,51.82,51.55,51.8,46897.0,49.899,50.1603,49.899,50.1409,46897.0
2018-04-26 11:00:00,51.78,51.82,51.6,51.62,40088.0,50.1216,50.1603,49.9474,49.9667,40088.0
2018-04-26 11:30:00,51.62,51.71,51.57,51.69,51554.0,49.9667,50.0538,49.9183,50.0345,51554.0
2018-04-26 12:00:00,51.69,51.76,51.66,51.74,70145.0,50.0345,50.1022,50.0054,50.0829,70145.0
2018-04-26 12:30:00,51.74,51.74,51.66,51.73,45783.0,50.0829,50.0829,50.0054,50.0732,45783.0
2018-04-26 13:00:00,51.74,51.85,51.69,51.83,48653.0,50.0829,50.1893,50.0345,50.17,48653.0
2018-04-26 13:30:00,51.84,51.89,51.8,51.85,33258.0,50.1797,50.2281,50.1409,50.1893,33258.0
2018-04-26 14:00:00,51.85,51.87,51.81,51.86,37197.0,50.1893,50.2087,50.1506,50.199,37197.0
2018-04-26 14:30:00,51.86,51.96,51.84,51.88,52427.0,50.199,50.2958,50.1797,50.2184,52427.0
2018-04-26 15:00:00,51.88,51.95,51.8,51.83,62300.0,50.2184,50.2861,50.1409,50.17,62300.0
2018-04-26 15:30:00,51.84,51.84,51.68,51.71,196215.0,50.1797,50.1797,50.0248,50.0538,196215.0
2018-04-27 09:30:00,51.59,51.79,51.58,51.72,94908.0,49.9377,50.1313,49.928,50.0635,94908.0
2018-04-27 10:00:00,51.7,51.76,51.62,51.7,93842.0,50.0442,50.1022,49.9667,50.0442,93842.0
2018-04-27 10:30:00,51.7,51.7,51.47,51.48,78249.0,50.0442,50.0442,49.8215,49.8312,78249.0
2018-04-27 11:00:00,51.49,51.66,51.47,51.65,48680.0,49.8409,50.0054,49.8215,49.9958,48680.0
2018-04-27 11:30:00,51.65,51.65,51.5,51.55,49442.0,49.9958,49.9958,49.8506,49.899,49442.0
2018-04-27 12:00:00,51.55,51.62,51.53,51.59,46086.0,49.899,49.9667,49.8796,49.9377,46086.0
2018-04-27 12:30:00,51.59,51.75,51.56,51.73,54998.0,49.9377,50.0925,49.9086,50.0732,54998.0
2018-04-27 13:00:00,51.73,51.76,51.66,51.67,75776.0,50.0732,50.1022,50.0054,50.0151,75776.0
2018-04-27 13:30:00,51.67,51.71,51.64,51.71,50077.0,50.0151,50.0538,49.9861,50.0538,50077.0
2018-04-27 14:00:00,51.71,51.73,51.69,51.72,50048.0,50.0538,50.0732,50.0345,50.0635,50048.0
2018-04-27 14:30:00,51.71,51.74,51.69,51.73,49245.0,50.0538,50.0829,50.0345,50.0732,49245.0
2018-04-27 15:00:00,51.74,51.8,51.72,51.77,85650.0,50.0829,50.1409,50.0635,50.1119,85650.0
2018-04-27 15:30:00,51.77,51.85,51.72,51.76,237060.0,50.1119,50.1893,50.0635,50.1022,237060.0
2018-04-30 09:30:00,51.84,53.03,51.84,52.29,131761.0,50.1797,51.3316,50.1797,50.6153,131761.0
2018-04-30 10:00:00,52.31,52.64,52.31,52.55,85187.0,50.6346,50.954,50.6346,50.8669,85187.0
2018-04-30 10:30:00,52.56,52.93,52.56,52.75,75411.0,50.8766,51.2348,50.8766,51.0605,75411.0
2018-04-30 11:00:00,52.76,52.83,52.72,52.75,85736.0,51.0702,51.138,51.0315,51.0605,85736.0
2018-04-30 11:30:00,52.74,52.82,52.66,52.81,147901.0,51.0508,51.1283,50.9734,51.1186,147901.0
2018-04-30 12:00:00,52.83,53.04,52.79,53.0,80271.0,51.138,51.3412,51.0992,51.3025,80271.0
2018-04-30 12:30:00,53.02,53.02,52.92,52.96,65342.0,51.3219,51.3219,51.2251,51.2638,65342.0
2018-04-30 13:00:00,52.96,52.97,52.84,52.89,85508.0,51.2638,51.2735,51.1476,51.196,85508.0
2018-04-30 13:30:00,52.9,52.93,52.78,52.87,37399.0,51.2057,51.2348,51.0896,51.1767,37399.0
2018-04-30 14:00:00,52.87,52.87,52.69,52.77,53869.0,51.1767,51.1767,51.0024,51.0799,53869.0
2018-04-30 14:30:00,52.77,52.88,52.74,52.77,85329.0,51.0799,51.1864,51.0508,51.0799,85329.0
2018-04-30 15:00:00,52.77,52.8,52.56,52.6,104858.0,51.0799,51.1089,50.8766,50.9153,104858.0
2018-04-30 15:30:00,52.6,52.63,52.46,52.46,311273.0,50.9153,50.9444,50.7798,50.7798,311273.0
2018-05-01 09:30:00,52.28,52.28,51.98,52.2,47459.0,50.6056,50.6056,50.3152,50.5281,47459.0
2018-05-01 10:00:00,52.16,52.23,52.1,52.15,41451.0,50.4894,50.5572,50.4313,50.4797,41451.0
2018-05-01 10:30:00,52.14,52.24,52.04,52.06,42882.0,50.4701,50.5669,50.3733,50.3926,42882.0
2018-05-01 11:00:00,52.08,52.11,52.0,52.07,24424.0,50.412,50.441,50.3345,50.4023,24424.0
2018-05-01 11:30:00,52.07,52.15,51.98,51.98,36289.0,50.4023,50.4797,50.3152,50.3152,36289.0
2018-05-01 12:00:00,51.99,52.1,51.93,52.1,34138.0,50.3249,50.4313,50.2668,50.4313,34138.0
2018-05-01 12:30:00,52.1,52.15,52.05,52.09,46571.0,50.4313,50.4797,50.3829,50.4217,46571.0
2018-05-01 13:00:00,52.09,52.09,51.97,51.99,24934.0,50.4217,50.4217,50.3055,50.3249,24934.0
2018-05-01 13:30:00,51.99,52.28,51.99,52.26,46524.0,50.3249,50.6056,50.3249,50.5862,46524.0
2018-05-01 14:00:00,52.26,52.43,52.26,52.42,30731.0,50.5862,50.7508,50.5862,50.7411,30731.0
2018-05-01 14:30:00,52.41,52.5,52.35,52.49,73919.0,50.7314,50.8185,50.6733,50.8088,73919.0
2018-05-01 15:00:00,52.5,52.52,52.24,52.27,57712.0,50.8185,50.8379,50.5669,50.5959,57712.0
2018-05-01 15:30:00,52.26,52.46,52.22,52.43,154468.0,50.5862,50.7798,50.5475,50.7508,154468.0
2018-05-02 09:30:00,52.25,52.28,51.52,51.55,69855.0,50.5765,50.6056,49.8699,49.899,69855.0
2018-05-02 10:00:00,51.57,51.66,51.3,51.3,63919.0,49.9183,50.0054,49.657,49.657,63919.0
2018-05-02 10:30:00,51.31,51.32,51.02,51.14,88454.0,49.6666,49.6763,49.3859,49.5021,88454.0
2018-05-02 11:00:00,51.13,51.34,51.09,51.24,64748.0,49.4924,49.6957,49.4537,49.5989,64748.0
2018-05-02 11:30:00,51.23,51.27,51.17,51.22,57138.0,49.5892,49.6279,49.5311,49.5795,57138.0
2018-05-02 12:00:00,51.21,51.42,51.18,51.38,49512.0,49.5698,49.7731,49.5408,49.7344,49512.0
2018-05-02 12:30:00,51.38,51.41,51.33,51.4,42619.0,49.7344,49.7634,49.686,49.7538,42619.0
2018-05-02 13:00:00,51.4,51.52,51.4,51.47,43198.0,49.7538,49.8699,49.7538,49.8215,43198.0
2018-05-02 13:30:00,51.47,51.6,51.47,51.52,39152.0,49.8215,49.9474,49.8215,49.8699,39152.0
2018-05-02 14:00:00,51.51,51.54,51.41,51.51,61054.0,49.8602,49.8893,49.7634,49.8602,61054.0
2018-05-02 14:30:00,51.5,51.53,51.41,51.41,51683.0,49.8506,49.8796,49.7634,49.7634,51683.0
2018-05-02 15:00:00,51.42,51.43,51.19,51.22,86444.0,49.7731,49.7828,49.5505,49.5795,86444.0
2018-05-02 15:30:00,51.23,51.23,51.04,51.11,239879.0,49.5892,49.5892,49.4053,49.473,239879.0
2018-05-03 09:30:00,50.77,50.82,50.53,50.75,87460.0,49.1439,49.1923,48.9116,49.1246,87460.0
2018-05-03 10:00:00,50.73,50.73,50.22,50.24,80997.0,49.1052,49.1052,48.6116,48.6309,80997.0
2018-05-03 10:30:00,50.23,50.24,49.95,50.03,68395.0,48.6212,48.6309,48.3502,48.4276,68395.0
2018-05-03 11:00:00,50.04,50.12,49.92,49.95,62312.0,48.4373,48.5148,48.3212,48.3502,62312.0
2018-05-03 11:30:00,49.94,50.03,49.79,50.0,94734.0,48.3405,48.4276,48.1953,48.3986,94734.0
2018-05-03 12:00:00,50.0,50.17,49.98,50.0,55841.0,48.3986,48.5632,48.3792,48.3986,55841.0
2018-05-03 12:30:00,50.0,50.41,50.0,50.41,75882.0,48.3986,48.7955,48.3986,48.7955,75882.0
2018-05-03 13:00:00,50.41,50.42,50.11,50.23,116535.0,48.7955,48.8051,48.5051,48.6212,116535.0
2018-05-03 13:30:00,50.25,50.54,50.25,50.43,50011.0,48.6406,48.9213,48.6406,48.8148,50011.0
2018-05-03 14:00:00,50.44,50.48,50.34,50.4,54147.0,48.8245,48.8632,48.7277,48.7858,54147.0
2018-05-03 14:30:00,50.41,50.58,50.36,50.39,87765.0,48.7955,48.96,48.7471,48.7761,87765.0
2018-05-03 15:00:00,50.4,50.51,50.34,50.46,88519.0,48.7858,48.8923,48.7277,48.8439,88519.0
2018-05-03 15:30:00,50.46,50.47,50.3,50.43,221080.0,48.8439,48.8535,48.689,48.8148,221080.0
2018-05-04 09:30:00,50.22,50.36,50.08,50.33,72135.0,48.6116,48.7471,48.476,48.718,72135.0
2018-05-04 10:00:00,50.32,50.55,50.29,50.52,59802.0,48.7083,48.931,48.6793,48.9019,59802.0
2018-05-04 10:30:00,50.52,50.84,50.49,50.77,40924.0,48.9019,49.2117,48.8729,49.1439,40924.0
2018-05-04 11:00:00,50.77,50.89,50.69,50.87,35063.0,49.1439,49.2601,49.0665,49.2407,35063.0
2018-05-04 11:30:00,50.86,50.89,50.75,50.86,44394.0,49.2311,49.2601,49.1246,49.2311,44394.0
2018-05-04 12:00:00,50.85,50.86,50.76,50.83,47212.0,49.2214,49.2311,49.1343,49.202,47212.0
2018-05-04 12:30:00,50.84,50.94,50.8,50.9,30989.0,49.2117,49.3085,49.173,49.2698,30989.0
2018-05-04 13:00:00,50.91,51.04,50.9,50.98,28151.0,49.2795,49.4053,49.2698,49.3472,28151.0
2018-05-04 13:30:00,50.96,51.03,50.91,51.03,25870.0,49.3279,49.3956,49.2795,49.3956,25870.0
2018-05-04 14:00:00,51.02,51.19,51.01,51.17,106631.0,49.3859,49.5505,49.3762,49.5311,106631.0
2018-05-04 14:30:00,51.19,51.2,51.09,51.09,39923.0,49.5505,49.5602,49.4537,49.4537,39923.0
2018-05-04 15:00:00,51.09,51.11,51.03,51.1,62529.0,49.4537,49.473,49.3956,49.4634,62529.0
2018-05-04 15:30:00,51.1,51.1,50.89,50.97,198709.0,49.4634,49.4634,49.2601,49.3375,198709.0
2018-05-07 09:30:00,51.01,51.06,50.87,51.04,37980.0,49.3762,49.4246,49.2407,49.4053,37980.0
2018-05-07 10:00:00,51.04,51.08,50.9,50.99,37726.0,49.4053,49.444,49.2698,49.3569,37726.0
2018-05-07 10:30:00,51.01,51.2,50.95,51.19,38068.0,49.3762,49.5602,49.3182,49.5505,38068.0
2018-05-07 11:00:00,51.18,51.19,51.06,51.16,28775.0,49.5408,49.5505,49.4246,49.5214,28775.0
2018-05-07 11:30:00,51.16,51.18,51.07,51.16,83730.0,49.5214,49.5408,49.4343,49.5214,83730.0
2018-05-07 12:00:00,51.16,51.21,51.12,51.18,40012.0,49.5214,49.5698,49.4827,49.5408,40012.0
2018-05-07 12:30:00,51.17,51.2,51.1,51.19,22897.0,49.5311,49.5602,49.4634,49.5505,22897.0
2018-05-07 13:00:00,51.18,51.28,51.17,51.25,20566.0,49.5408,49.6376,49.5311,49.6086,20566.0
2018-05-07 13:30:00,51.25,51.28,51.21,51.26,21615.0,49.6086,49.6376,49.5698,49.6182,21615.0
2018-05-07 14:00:00,51.25,51.35,51.25,51.33,25473.0,49.6086,49.7054,49.6086,49.686,25473.0
2018-05-07 14:30:00,51.34,51.38,51.18,51.2,39446.0,49.6957,49.7344,49.5408,49.5602,39446.0
2018-05-07 15:00:00,51.19,51.27,51.07,51.14,42040.0,49.5505,49.6279,49.4343,49.5021,42040.0
2018-05-07 15:30:00,51.13,51.22,51.11,51.17,143751.0,49.4924,49.5795,49.473,49.5311,143751.0
2018-05-08 09:30:00,51.27,51.37,51.11,51.25,41485.0,49.6279,49.7247,49.473,49.6086,41485.0
2018-05-08 10:00:00,51.25,51.33,51.16,51.2,39340.0,49.6086,49.686,49.5214,49.5602,39340.0
2018-05-08 10:30:00,51.2,51.34,51.2,51.27,56288.0,49.5602,49.6957,49.5602,49.6279,56288.0
2018-05-08 11:00:00,51.27,51.44,51.25,51.37,48066.0,49.6279,49.7925,49.6086,49.7247,48066.0
2018-05-08 11:30:00,51.35,51.35,51.08,51.08,62655.0,49.7054,49.7054,49.444,49.444,62655.0
2018-05-08 12:00:00,51.07,51.5,51.04,51.14,84818.0,49.4343,49.8506,49.4053,49.5021,84818.0
2018-05-08 12:30:00,51.13,51.21,51.01,51.06,77385.0,49.4924,49.5698,49.3762,49.4246,77385.0
2018-05-08 13:00:00,51.06,51.14,51.04,51.13,29759.0,49.4246,49.5021,49.4053,49.4924,29759.0
2018-05-08 13:30:00,51.13,51.15,51.06,51.06,37675.0,49.4924,49.5118,49.4246,49.4246,37675.0
2018-05-08 14:00:00,51.06,51.13,50.94,51.04,64919.0,49.4246,49.4924,49.3085,49.4053,64919.0
2018-05-08 14:30:00,51.04,51.08,50.87,50.98,77781.0,49.4053,49.444,49.2407,49.3472,77781.0
2018-05-08 15:00:00,50.98,51.21,50.94,51.18,79915.0,49.3472,49.5698,49.3085,49.5408,79915.0
2018-05-08 15:30:00,51.18,51.27,51.17,51.24,199343.0,49.5408,49.6279,49.5311,49.5989,199343.0
2018-05-09 09:30:00,51.52,51.69,51.36,51.37,42776.0,49.8699,50.0345,49.715,49.7247,42776.0
2018-05-09 10:00:00,51.37,51.51,51.36,51.38,42787.0,49.7247,49.8602,49.715,49.7344,42787.0
2018-05-09 10:30:00,51.39,51.44,51.28,51.28,34334.0,49.7441,49.7925,49.6376,49.6376,34334.0
2018-05-09 11:00:00,51.29,51.32,51.2,51.31,20461.0,49.6473,49.6763,49.5602,49.6666,20461.0
2018-05-09 11:30:00,51.31,51.37,51.28,51.32,17722.0,49.6666,49.7247,49.6376,49.6763,17722.0
2018-05-09 12:00:00,51.33,51.44,51.33,51.44,27621.0,49.686,49.7925,49.686,49.7925,27621.0
2018-05-09 12:30:00,51.44,51.54,51.43,51.47,31562.0,49.7925,49.8893,49.7828,49.8215,31562.0
2018-05-09 13:00:00,51.48,51.55,51.46,51.54,49116.0,49.8312,49.899,49.8118,49.8893,49116.0
2018-05-09 13:30:00,51.54,51.67,51.53,51.64,48281.0,49.8893,50.0151,49.8796,49.9861,48281.0
2018-05-09 14:00:00,51.65,51.69,51.55,51.64,25633.0,49.9958,50.0345,49.899,49.9861,25633.0
2018-05-09 14:30:00,51.64,51.68,51.57,51.59,40321.0,49.9861,50.0248,49.9183,49.9377,40321.0
2018-05-09 15:00:00,51.59,51.64,51.48,51.53,53027.0,49.9377,49.9861,49.8312,49.8796,53027.0
2018-05-09 15:30:00,51.54,51.61,51.47,51.61,167047.0,49.8893,49.957,49.8215,49.957,167047.0
2018-05-10 09:30:00,51.72,51.72,51.42,51.56,26492.0,50.0635,50.0635,49.7731,49.9086,26492.0
2018-05-10 10:00:00,51.55,51.64,51.46,51.64,24294.0,49.899,49.9861,49.8118,49.9861,24294.0
2018-05-10 10:30:00,51.64,51.73,51.61,51.65,25098.0,49.9861,50.0732,49.957,49.9958,25098.0
2018-05-10 11:00:00,51.67,51.85,51.67,51.84,41456.0,50.0151,50.1893,50.0151,50.1797,41456.0
2018-05-10 11:30:00,51.84,51.86,51.78,51.79,177014.0,50.1797,50.199,50.1216,50.1313,177014.0
2018-05-10 12:00:00,51.8,51.86,51.79,51.84,112541.0,50.1409,50.199,50.1313,50.1797,112541.0
2018-05-10 12:30:00,51.85,51.9,51.81,51.9,55425.0,50.1893,50.2377,50.1506,50.2377,55425.0
2018-05-10 13:00:00,51.9,51.92,51.76,51.77,35339.0,50.2377,50.2571,50.1022,50.1119,35339.0
2018-05-10 13:30:00,51.76,51.78,51.7,51.74,29186.0,50.1022,50.1216,50.0442,50.0829,29186.0
2018-05-10 14:00:00,51.75,51.86,51.69,51.85,27496.0,50.0925,50.199,50.0345,50.1893,27496.0
2018-05-10 14:30:00,51.87,51.88,51.69,51.87,40789.0,50.2087,50.2184,50.0345,50.2087,40789.0
2018-05-10 15:00:00,51.87,51.9,51.78,51.84,48844.0,50.2087,50.2377,50.1216,50.1797,48844.0
2018-05-10 15:30:00,51.84,51.9,51.8,51.86,124880.0,50.1797,50.2377,50.1409,50.199,124880.0
2018-05-11 09:30:00,51.91,52.1,51.75,52.03,34391.0,50.2474,50.4313,50.0925,50.3636,34391.0
2018-05-11 10:00:00,52.03,52.16,51.99,52.02,41970.0,50.3636,50.4894,50.3249,50.3539,41970.0
2018-05-11 10:30:00,52.02,52.04,51.96,51.99,24907.0,50.3539,50.3733,50.2958,50.3249,24907.0
2018-05-11 11:00:00,51.98,52.03,51.92,51.92,20023.0,50.3152,50.3636,50.2571,50.2571,20023.0
2018-05-11 11:30:00,51.9,51.93,51.77,51.79,16112.0,50.2377,50.2668,50.1119,50.1313,16112.0
2018-05-11 12:00:00,51.8,51.82,51.7,51.75,21905.0,50.1409,50.1603,50.0442,50.0925,21905.0
2018-05-11 12:30:00,51.75,51.85,51.75,51.83,23456.0,50.0925,50.1893,50.0925,50.17,23456.0
2018-05-11 13:00:00,51.83,51.87,51.8,51.82,26832.0,50.17,50.2087,50.1409,50.1603,26832.0
2018-05-11 13:30:00,51.83,51.84,51.76,51.78,19325.0,50.17,50.1797,50.1022,50.1216,19325.0
2018-05-11 14:00:00,51.79,51.8,51.69,51.76,29034.0,50.1313,50.1409,50.0345,50.1022,29034.0
2018-05-11 14:30:00,51.77,51.83,51.75,51.82,39597.0,50.1119,50.17,50.0925,50.1603,39597.0
2018-05-11 15:00:00,51.82,51.82,51.72,51.73,45238.0,50.1603,50.1603,50.0635,50.0732,45238.0
2018-05-11 15:30:00,51.73,51.77,51.66,51.69,170853.0,50.0732,50.1119,50.0054,50.0345,170853.0
2018-05-14 09:30:00,51.82,51.84,51.67,51.8,27203.0,50.1603,50.1797,50.0151,50.1409,27203.0
2018-05-14 10:00:00,51.8,51.83,51.71,51.78,26170.0,50.1409,50.17,50.0538,50.1216,26170.0
2018-05-14 10:30:00,51.78,51.84,51.7,51.7,44111.0,50.1216,50.1797,50.0442,50.0442,44111.0
2018-05-14 11:00:00,51.7,51.75,51.67,51.68,25875.0,50.0442,50.0925,50.0151,50.0248,25875.0
2018-05-14 11:30:00,51.66,51.7,51.62,51.67,18700.0,50.0054,50.0442,49.9667,50.0151,18700.0
2018-05-14 12:00:00,51.68,51.74,51.53,51.55,43608.0,50.0248,50.0829,49.8796,49.899,43608.0
2018-05-14 12:30:00,51.54,51.56,51.44,51.44,36324.0,49.8893,49.9086,49.7925,49.7925,36324.0
2018-05-14 13:00:00,51.44,51.46,51.36,51.42,62271.0,49.7925,49.8118,49.715,49.7731,62271.0
2018-05-14 13:30:00,51.42,51.55,51.39,51.46,56221.0,49.7731,49.899,49.7441,49.8118,56221.0
2018-05-14 14:00:00,51.46,51.46,51.36,51.42,53304.0,49.8118,49.8118,49.715,49.7731,53304.0
2018-05-14 14:30:00,51.42,51.5,51.32,51.34,79407.0,49.7731,49.8506,49.6763,49.6957,79407.0
2018-05-14 15:00:00,51.33,51.35,51.3,51.34,88665.0,49.686,49.7054,49.657,49.6957,88665.0
2018-05-14 15:30:00,51.34,51.35,51.17,51.25,331521.0,49.6957,49.7054,49.5311,49.6086,331521.0
2018-05-15 09:30:00,51.15,51.47,51.14,51.26,54433.0,49.5118,49.8215,49.5021,49.6182,54433.0
2018-05-15 10:00:00,51.26,51.38,51.23,51.34,75741.0,49.6182,49.7344,49.5892,49.6957,75741.0
2018-05-15 10:30:00,51.33,51.44,51.25,51.29,42682.0,49.686,49.7925,49.6086,49.6473,42682.0
2018-05-15 11:00:00,51.31,51.39,51.29,51.36,27467.0,49.6666,49.7441,49.6473,49.715,27467.0
2018-05-15 11:30:00,51.36,51.43,51.29,51.29,48617.0,49.715,49.7828,49.6473,49.6473,48617.0
2018-05-15 12:00:00,51.3,51.34,51.23,51.31,44572.0,49.657,49.6957,49.5892,49.6666,44572.0
2018-05-15 12:30:00,51.31,51.45,51.28,51.39,63928.0,49.6666,49.8022,49.6376,49.7441,63928.0
2018-05-15 13:00:00,51.4,51.41,51.32,51.33,48969.0,49.7538,49.7634,49.6763,49.686,48969.0
2018-05-15 13:30:00,51.33,51.35,51.16,51.18,49079.0,49.686,49.7054,49.5214,49.5408,49079.0
2018-05-15 14:00:00,51.18,51.32,51.18,51.29,58041.0,49.5408,49.6763,49.5408,49.6473,58041.0
2018-05-15 14:30:00,51.29,51.38,51.21,51.25,69206.0,49.6473,49.7344,49.5698,49.6086,69206.0
2018-05-15 15:00:00,51.26,51.26,51.13,51.19,64541.0,49.6182,49.6182,49.4924,49.5505,64541.0
2018-05-15 15:30:00,51.18,51.34,51.16,51.32,224347.0,49.5408,49.6957,49.5214,49.6763,224347.0
2018-05-16 09:30:00,51.3,51.44,51.21,51.37,34333.0,49.657,49.7925,49.5698,49.7247,34333.0
2018-05-16 10:00:00,51.38,51.38,51.27,51.33,30001.0,49.7344,49.7344,49.6279,49.686,30001.0
2018-05-16 10:30:00,51.34,51.41,51.24,51.25,28107.0,49.6957,49.7634,49.5989,49.6086,28107.0
2018-05-16 11:00:00,51.25,51.25,51.02,51.08,54784.0,49.6086,49.6086,49.3859,49.444,54784.0
2018-05-16 11:30:00,51.07,51.21,51.05,51.21,28991.0,49.4343,49.5698,49.415,49.5698,28991.0
2018-05-16 12:00:00,51.21,51.37,51.21,51.37,19781.0,49.5698,49.7247,49.5698,49.7247,19781.0
2018-05-16 12:30:00,51.38,51.46,51.38,51.42,19123.0,49.7344,49.8118,49.7344,49.7731,19123.0
2018-05-16 13:00:00,51.43,51.48,51.4,51.41,20070.0,49.7828,49.8312,49.7538,49.7634,20070.0
2018-05-16 13:30:00,51.4,51.48,51.4,51.43,24774.0,49.7538,49.8312,49.7538,49.7828,24774.0
2018-05-16 14:00:00,51.44,51.45,51.36,51.4,27710.0,49.7925,49.8022,49.715,49.7538,27710.0
2018-05-16 14:30:00,51.4,51.41,51.37,51.4,30498.0,49.7538,49.7634,49.7247,49.7538,30498.0
2018-05-16 15:00:00,51.4,51.4,51.27,51.29,43500.0,49.7538,49.7538,49.6279,49.6473,43500.0
2018-05-16 15:30:00,51.29,51.31,51.2,51.3,148675.0,49.6473,49.6666,49.5602,49.657,148675.0
2018-05-17 09:30:00,51.28,51.37,51.17,51.36,27558.0,49.6376,49.7247,49.5311,49.715,27558.0
2018-05-17 10:00:00,51.38,51.49,51.37,51.48,22620.0,49.7344,49.8409,49.7247,49.8312,22620.0
2018-05-17 10:30:00,51.47,51.59,51.45,51.54,23584.0,49.8215,49.9377,49.8022,49.8893,23584.0
2018-05-17 11:00:00,51.53,51.54,51.46,51.52,25304.0,49.8796,49.8893,49.8118,49.8699,25304.0
2018-05-17 11:30:00,51.51,51.61,51.48,51.56,24142.0,49.8602,49.957,49.8312,49.9086,24142.0
2018-05-17 12:00:00,51.56,51.57,51.47,51.55,19049.0,49.9086,49.9183,49.8215,49.899,19049.0
2018-05-17 12:30:00,51.54,51.55,51.43,51.48,21623.0,49.8893,49.899,49.7828,49.8312,21623.0
2018-05-17 13:00:00,51.48,51.5,51.44,51.47,21464.0,49.8312,49.8506,49.7925,49.8215,21464.0
2018-05-17 13:30:00,51.49,51.49,51.37,51.4,23604.0,49.8409,49.8409,49.7247,49.7538,23604.0
2018-05-17 14:00:00,51.41,51.49,51.36,51.49,23830.0,49.7634,49.8409,49.715,49.8409,23830.0
2018-05-17 14:30:00,51.49,51.49,51.44,51.47,20698.0,49.8409,49.8409,49.7925,49.8215,20698.0
2018-05-17 15:00:00,51.47,51.48,51.38,51.38,54309.0,49.8215,49.8312,49.7344,49.7344,54309.0
2018-05-17 15:30:00,51.38,51.44,51.34,51.44,156944.0,49.7344,49.7925,49.6957,49.7925,156944.0
2018-05-18 09:30:00,51.43,51.43,51.18,51.2,87187.0,49.7828,49.7828,49.5408,49.5602,87187.0
2018-05-18 10:00:00,51.2,51.4,51.19,51.3,102080.0,49.5602,49.7538,49.5505,49.657,102080.0
2018-05-18 10:30:00,51.3,51.3,51.13,51.15,102734.0,49.657,49.657,49.4924,49.5118,102734.0
2018-05-18 11:00:00,51.15,51.17,51.13,51.14,42234.0,49.5118,49.5311,49.4924,49.5021,42234.0
2018-05-18 11:30:00,51.15,51.21,51.11,51.2,30734.0,49.5118,49.5698,49.473,49.5602,30734.0
2018-05-18 12:00:00,51.2,51.21,51.17,51.18,19502.0,49.5602,49.5698,49.5311,49.5408,19502.0
2018-05-18 12:30:00,51.19,51.24,51.16,51.24,32948.0,49.5505,49.5989,49.5214,49.5989,32948.0
2018-05-18 13:00:00,51.24,51.31,51.22,51.3,20547.0,49.5989,49.6666,49.5795,49.657,20547.0
2018-05-18 13:30:00,51.31,51.31,51.22,51.24,18316.0,49.6666,49.6666,49.5795,49.5989,18316.0
2018-05-18 14:00:00,51.25,51.31,51.23,51.31,19705.0,49.6086,49.6666,49.5892,49.6666,19705.0
2018-05-18 14:30:00,51.3,51.35,51.3,51.34,22888.0,49.657,49.7054,49.657,49.6957,22888.0
2018-05-18 15:00:00,51.34,51.37,51.31,51.37,35804.0,49.6957,49.7247,49.6666,49.7247,35804.0
2018-05-18 15:30:00,51.37,51.38,51.3,51.33,194907.0,49.7247,49.7344,49.657,49.686,194907.0
2018-05-21 09:30:00,51.51,51.6,51.38,51.52,16714.0,49.8602,49.9474,49.7344,49.8699,16714.0
2018-05-21 10:00:00,51.5,51.56,51.47,51.52,11114.0,49.8506,49.9086,49.8215,49.8699,11114.0
2018-05-21 10:30:00,51.52,51.65,51.52,51.57,12744.0,49.8699,49.9958,49.8699,49.9183,12744.0
2018-05-21 11:00:00,51.59,51.66,51.48,51.49,40305.0,49.9377,50.0054,49.8312,49.8409,40305.0
2018-05-21 11:30:00,51.49,51.49,51.34,51.38,106072.0,49.8409,49.8409,49.6957,49.7344,106072.0
2018-05-21 12:00:00,51.38,51.41,51.31,51.34,75132.0,49.7344,49.7634,49.6666,49.6957,75132.0
2018-05-21 12:30:00,51.34,51.37,51.3,51.3,27314.0,49.6957,49.7247,49.657,49.657,27314.0
2018-05-21 13:00:00,51.3,51.34,51.29,51.3,27580.0,49.657,49.6957,49.6473,49.657,27580.0
2018-05-21 13:30:00,51.3,51.36,51.3,51.36,29543.0,49.657,49.715,49.657,49.715,29543.0
2018-05-21 14:00:00,51.37,51.37,51.33,51.36,37098.0,49.7247,49.7247,49.686,49.715,37098.0
2018-05-21 14:30:00,51.36,51.36,51.31,51.35,21997.0,49.715,49.715,49.6666,49.7054,21997.0
2018-05-21 15:00:00,51.35,51.39,51.31,51.33,42204.0,49.7054,49.7441,49.6666,49.686,42204.0
2018-05-21 15:30:00,51.34,51.42,51.31,51.42,160062.0,49.6957,49.7731,49.6666,49.7731,160062.0
2018-05-22 09:30:00,51.44,51.54,51.36,51.54,25544.0,49.7925,49.8893,49.715,49.8893,25544.0
2018-05-22 10:00:00,51.54,51.67,51.36,51.38,48519.0,49.8893,50.0151,49.715,49.7344,48519.0
2018-05-22 10:30:00,51.39,51.44,51.29,51.42,88690.0,49.7441,49.7925,49.6473,49.7731,88690.0
2018-05-22 11:00:00,51.42,51.47,51.38,51.47,50694.0,49.7731,49.8215,49.7344,49.8215,50694.0
2018-05-22 11:30:00,51.48,51.55,51.48,51.53,23876.0,49.8312,49.899,49.8312,49.8796,23876.0
2018-05-22 12:00:00,51.53,51.58,51.5,51.55,25207.0,49.8796,49.928,49.8506,49.899,25207.0
2018-05-22 12:30:00,51.56,51.63,51.56,51.59,42537.0,49.9086,49.9764,49.9086,49.9377,42537.0
2018-05-22 13:00:00,51.59,51.65,51.58,51.61,27507.0,49.9377,49.9958,49.928,49.957,27507.0
2018-05-22 13:30:00,51.6,51.6,51.53,51.53,33701.0,49.9474,49.9474,49.8796,49.8796,33701.0
2018-05-22 14:00:00,51.53,51.58,51.52,51.57,26932.0,49.8796,49.928,49.8699,49.9183,26932.0
2018-05-22 14:30:00,51.56,51.56,51.4,51.4,32264.0,49.9086,49.9086,49.7538,49.7538,32264.0
2018-05-22 15:00:00,51.4,51.43,51.27,51.28,62086.0,49.7538,49.7828,49.6279,49.6376,62086.0
2018-05-22 15:30:00,51.28,51.33,51.21,51.29,168329.0,49.6376,49.686,49.5698,49.6473,168329.0
2018-05-23 09:30:00,51.11,51.16,50.86,50.93,33049.0,49.473,49.5214,49.2311,49.2988,33049.0
2018-05-23 10:00:00,50.92,51.02,50.89,50.9,24526.0,49.2891,49.3859,49.2601,49.2698,24526.0
2018-05-23 10:30:00,50.88,50.88,50.62,50.69,39716.0,49.2504,49.2504,48.9987,49.0665,39716.0
2018-05-23 11:00:00,50.69,50.74,50.65,50.66,33651.0,49.0665,49.1149,49.0278,49.0375,33651.0
2018-05-23 11:30:00,50.67,50.71,50.56,50.56,26412.0,49.0471,49.0859,48.9407,48.9407,26412.0
2018-05-23 12:00:00,50.58,50.65,50.56,50.57,32579.0,48.96,49.0278,48.9407,48.9503,32579.0
2018-05-23 12:30:00,50.6,50.7,50.56,50.69,21475.0,48.9794,49.0762,48.9407,49.0665,21475.0
2018-05-23 13:00:00,50.69,50.69,50.58,50.61,22198.0,49.0665,49.0665,48.96,48.9891,22198.0
2018-05-23 13:30:00,50.62,50.63,50.58,50.58,20578.0,48.9987,49.0084,48.96,48.96,20578.0
2018-05-23 14:00:00,50.59,50.65,50.55,50.56,48236.0,48.9697,49.0278,48.931,48.9407,48236.0
2018-05-23 14:30:00,50.55,50.58,50.46,50.58,53919.0,48.931,48.96,48.8439,48.96,53919.0
2018-05-23 15:00:00,50.59,50.67,50.57,50.65,115813.0,48.9697,49.0471,48.9503,49.0278,115813.0
2018-05-23 15:30:00,50.65,50.7,50.55,50.7,188019.0,49.0278,49.0762,48.931,49.0762,188019.0
2018-05-24 09:30:00,50.6,50.61,50.13,50.21,106821.0,48.9794,48.9891,48.5244,48.6019,106821.0
2018-05-24 10:00:00,50.2,50.25,50.1,50.12,43768.0,48.5922,48.6406,48.4954,48.5148,43768.0
2018-05-24 10:30:00,50.12,50.19,49.99,50.06,29668.0,48.5148,48.5825,48.3889,48.4567,29668.0
2018-05-24 11:00:00,50.05,50.28,50.03,50.21,27721.0,48.447,48.6696,48.4276,48.6019,27721.0
2018-05-24 11:30:00,50.24,50.27,50.18,50.25,33628.0,48.6309,48.66,48.5728,48.6406,33628.0
2018-05-24 12:00:00,50.25,50.27,50.19,50.23,29706.0,48.6406,48.66,48.5825,48.6212,29706.0
2018-05-24 12:30:00,50.23,50.26,50.17,50.2,29998.0,48.6212,48.6503,48.5632,48.5922,29998.0
2018-05-24 13:00:00,50.2,50.28,50.19,50.2,27545.0,48.5922,48.6696,48.5825,48.5922,27545.0
2018-05-24 13:30:00,50.2,50.23,50.18,50.2,20837.0,48.5922,48.6212,48.5728,48.5922,20837.0
2018-05-24 14:00:00,50.2,50.23,50.14,50.21,29424.0,48.5922,48.6212,48.5341,48.6019,29424.0
2018-05-24 14:30:00,50.22,50.22,50.15,50.19,26557.0,48.6116,48.6116,48.5438,48.5825,26557.0
2018-05-24 15:00:00,50.19,50.24,50.14,50.21,34329.0,48.5825,48.6309,48.5341,48.6019,34329.0
2018-05-24 15:30:00,50.21,50.23,50.12,50.15,139835.0,48.6019,48.6212,48.5148,48.5438,139835.0
2018-05-25 09:30:00,49.93,50.04,49.81,49.89,49770.0,48.3308,48.4373,48.2147,48.2921,49770.0
2018-05-25 10:00:00,49.89,49.9,49.72,49.75,47694.0,48.2921,48.3018,48.1276,48.1566,47694.0
2018-05-25 10:30:00,49.76,49.83,49.71,49.75,35250.0,48.1663,48.234,48.1179,48.1566,35250.0
2018-05-25 11:00:00,49.77,49.86,49.76,49.8,39031.0,48.176,48.2631,48.1663,48.205,39031.0
2018-05-25 11:30:00,49.8,49.8,49.71,49.71,21531.0,48.205,48.205,48.1179,48.1179,21531.0
2018-05-25 12:00:00,49.71,49.72,49.63,49.64,31147.0,48.1179,48.1276,48.0404,48.0501,31147.0
2018-05-25 12:30:00,49.64,49.68,49.62,49.65,32196.0,48.0501,48.0888,48.0308,48.0598,32196.0
2018-05-25 13:00:00,49.65,49.68,49.6,49.61,34833.0,48.0598,48.0888,48.0114,48.0211,34833.0
2018-05-25 13:30:00,49.6,49.61,49.56,49.59,29009.0,48.0114,48.0211,47.9727,48.0017,29009.0
2018-05-25 14:00:00,49.59,49.63,49.56,49.57,31457.0,48.0017,48.0404,47.9727,47.9824,31457.0
2018-05-25 14:30:00,49.56,49.59,49.5,49.54,27892.0,47.9727,48.0017,47.9146,47.9533,27892.0
2018-05-25 15:00:00,49.53,49.68,49.53,49.68,70793.0,47.9437,48.0888,47.9437,48.0888,70793.0
2018-05-25 15:30:00,49.68,49.77,49.62,49.73,198488.0,48.0888,48.176,48.0308,48.1372,198488.0
2018-05-29 09:30:00,49.13,49.13,48.74,48.95,79710.0,47.6184,47.6184,47.2404,47.4439,79710.0
2018-05-29 10:00:00,48.98,49.02,48.93,49.01,28508.0,47.473,47.5118,47.4246,47.5021,28508.0
2018-05-29 10:30:00,49.0,49.0,48.8,48.81,32527.0,47.4924,47.4924,47.2986,47.3082,32527.0
2018-05-29 11:00:00,48.8,48.8,48.65,48.7,64213.0,47.2986,47.2986,47.1532,47.2016,64213.0
2018-05-29 11:30:00,48.69,48.7,48.37,48.37,67953.0,47.1919,47.2016,46.8818,46.8818,67953.0
2018-05-29 12:00:00,48.37,48.38,48.15,48.22,54129.0,46.8818,46.8915,46.6685,46.7364,54129.0
2018-05-29 12:30:00,48.24,48.33,48.22,48.28,61155.0,46.7558,46.843,46.7364,46.7946,61155.0
2018-05-29 13:00:00,48.28,48.28,48.12,48.14,42482.0,46.7946,46.7946,46.6395,46.6589,42482.0
2018-05-29 13:30:00,48.14,48.14,48.03,48.1,56850.0,46.6589,46.6589,46.5522,46.6201,56850.0
2018-05-29 14:00:00,48.1,48.1,47.92,48.02,47967.0,46.6201,46.6201,46.4456,46.5425,47967.0
2018-05-29 14:30:00,48.03,48.06,47.84,47.84,73528.0,46.5522,46.5813,46.3681,46.3681,73528.0
2018-05-29 15:00:00,47.83,47.93,47.78,47.81,109118.0,46.3584,46.4553,46.3099,46.339,109118.0
2018-05-29 15:30:00,47.81,48.0,47.78,47.98,309835.0,46.339,46.5232,46.3099,46.5038,309835.0
2018-05-30 09:30:00,48.4,48.41,48.14,48.17,96303.0,46.9109,46.9206,46.6589,46.6879,96303.0
2018-05-30 10:00:00,48.18,48.33,48.13,48.2,67012.0,46.6976,46.843,46.6492,46.717,67012.0
2018-05-30 10:30:00,48.21,48.38,48.14,48.31,46525.0,46.7267,46.8915,46.6589,46.8236,46525.0
2018-05-30 11:00:00,48.31,48.38,48.18,48.36,54238.0,46.8236,46.8915,46.6976,46.8721,54238.0
2018-05-30 11:30:00,48.36,48.68,48.35,48.64,112200.0,46.8721,47.1822,46.8624,47.1435,112200.0
2018-05-30 12:00:00,48.65,48.79,48.65,48.76,42909.0,47.1532,47.2889,47.1532,47.2598,42909.0
2018-05-30 12:30:00,48.76,48.79,48.67,48.72,33983.0,47.2598,47.2889,47.1726,47.221,33983.0
2018-05-30 13:00:00,48.73,48.85,48.64,48.77,136233.0,47.2307,47.347,47.1435,47.2695,136233.0
2018-05-30 13:30:00,48.77,48.88,48.77,48.83,43440.0,47.2695,47.3761,47.2695,47.3276,43440.0
2018-05-30 14:00:00,48.83,48.87,48.76,48.76,43798.0,47.3276,47.3664,47.2598,47.2598,43798.0
2018-05-30 14:30:00,48.76,48.85,48.75,48.79,55362.0,47.2598,47.347,47.2501,47.2889,55362.0
2018-05-30 15:00:00,48.8,48.84,48.7,48.71,88244.0,47.2986,47.3373,47.2016,47.2113,88244.0
2018-05-30 15:30:00,48.71,48.8,48.66,48.77,326276.0,47.2113,47.2986,47.1629,47.2695,326276.0
2018-05-31 09:30:00,48.63,48.63,48.27,48.33,49469.0,47.1338,47.1338,46.7849,46.843,49469.0
2018-05-31 10:00:00,48.33,48.43,48.21,48.43,83770.0,46.843,46.9399,46.7267,46.9399,83770.0
2018-05-31 10:30:00,48.42,48.55,48.35,48.53,102266.0,46.9302,47.0562,46.8624,47.0369,102266.0
2018-05-31 11:00:00,48.53,48.71,48.51,48.71,70516.0,47.0369,47.2113,47.0175,47.2113,70516.0
2018-05-31 11:30:00,48.71,48.83,48.65,48.81,64823.0,47.2113,47.3276,47.1532,47.3082,64823.0
2018-05-31 12:00:00,48.8,48.86,48.73,48.77,109347.0,47.2986,47.3567,47.2307,47.2695,109347.0
2018-05-31 12:30:00,48.78,48.91,48.78,48.88,50055.0,47.2792,47.4052,47.2792,47.3761,50055.0
2018-05-31 13:00:00,48.88,48.99,48.86,48.93,96471.0,47.3761,47.4827,47.3567,47.4246,96471.0
2018-05-31 13:30:00,48.93,48.94,48.64,48.67,126299.0,47.4246,47.4342,47.1435,47.1726,126299.0
2018-05-31 14:00:00,48.67,48.74,48.58,48.7,103685.0,47.1726,47.2404,47.0853,47.2016,103685.0
2018-05-31 14:30:00,48.69,48.73,48.63,48.73,149316.0,47.1919,47.2307,47.1338,47.2307,149316.0
2018-05-31 15:00:00,48.73,48.9,48.7,48.86,345660.0,47.2307,47.3955,47.2016,47.3567,345660.0
2018-05-31 15:30:00,48.86,48.9,48.76,48.85,770969.0,47.3567,47.3955,47.2598,47.347,770969.0
2018-06-01 09:30:00,49.39,49.42,49.2,49.22,54120.0,47.8704,47.8995,47.6862,47.7056,54120.0
2018-06-01 10:00:00,49.22,49.27,49.02,49.04,105078.0,47.7056,47.7541,47.5118,47.5312,105078.0
2018-06-01 10:30:00,49.05,49.1,48.91,49.03,59314.0,47.5409,47.5893,47.4052,47.5215,59314.0
2018-06-01 11:00:00,49.04,49.07,48.98,49.02,59764.0,47.5312,47.5602,47.473,47.5118,59764.0
2018-06-01 11:30:00,49.03,49.18,49.01,49.14,82141.0,47.5215,47.6669,47.5021,47.6281,82141.0
2018-06-01 12:00:00,49.14,49.18,49.11,49.15,97858.0,47.6281,47.6669,47.599,47.6378,97858.0
2018-06-01 12:30:00,49.16,49.24,49.13,49.19,58273.0,47.6475,47.725,47.6184,47.6766,58273.0
2018-06-01 13:00:00,49.19,49.28,49.18,49.26,44858.0,47.6766,47.7638,47.6669,47.7444,44858.0
2018-06-01 13:30:00,49.25,49.26,49.18,49.23,59192.0,47.7347,47.7444,47.6669,47.7153,59192.0
2018-06-01 14:00:00,49.24,49.25,49.18,49.2,140427.0,47.725,47.7347,47.6669,47.6862,140427.0
2018-06-01 14:30:00,49.21,49.31,49.19,49.29,59829.0,47.6959,47.7929,47.6766,47.7735,59829.0
2018-06-01 15:00:00,49.28,49.29,49.08,49.14,66011.0,47.7638,47.7735,47.5699,47.6281,66011.0
2018-06-01 15:30:00,49.15,49.18,49.11,49.17,171012.0,47.6378,47.6669,47.599,47.6572,171012.0
2018-06-04 09:30:00,49.79,49.79,49.42,49.59,119832.0,48.2581,48.2581,47.8995,48.0642,119832.0
2018-06-04 10:00:00,49.59,49.76,49.55,49.6,99869.0,48.0642,48.229,48.0255,48.0739,99869.0
2018-06-04 10:30:00,49.6,49.7,49.52,49.7,70010.0,48.0739,48.1709,47.9964,48.1709,70010.0
2018-06-04 11:00:00,49.7,49.73,49.59,49.69,73369.0,48.1709,48.1999,48.0642,48.1612,73369.0
2018-06-04 11:30:00,49.69,49.75,49.63,49.74,67765.0,48.1612,48.2193,48.103,48.2096,67765.0
2018-06-04 12:00:00,49.74,49.76,49.65,49.68,57352.0,48.2096,48.229,48.1224,48.1515,57352.0
2018-06-04 12:30:00,49.68,49.74,49.66,49.74,58156.0,48.1515,48.2096,48.1321,48.2096,58156.0
2018-06-04 13:00:00,49.74,49.77,49.71,49.77,50339.0,48.2096,48.2387,48.1806,48.2387,50339.0
2018-06-04 13:30:00,49.77,49.81,49.71,49.81,64750.0,48.2387,48.2775,48.1806,48.2775,64750.0
2018-06-04 14:00:00,49.81,49.84,49.7,49.73,91353.0,48.2775,48.3066,48.1709,48.1999,91353.0
2018-06-04 14:30:00,49.72,49.75,49.69,49.72,122527.0,48.1902,48.2193,48.1612,48.1902,122527.0
2018-06-04 15:00:00,49.72,49.73,49.66,49.71,108565.0,48.1902,48.1999,48.1321,48.1806,108565.0
2018-06-04 15:30:00,49.71,49.71,49.59,49.63,301811.0,48.1806,48.1806,48.0642,48.103,301811.0
2018-06-05 09:30:00,49.62,49.63,49.48,49.53,35088.0,48.0933,48.103,47.9576,48.0061,35088.0
2018-06-05 10:00:00,49.53,49.63,49.48,49.58,47758.0,48.0061,48.103,47.9576,48.0546,47758.0
2018-06-05 10:30:00,49.59,49.6,49.33,49.33,54764.0,48.0642,48.0739,47.8122,47.8122,54764.0
2018-06-05 11:00:00,49.33,49.33,49.18,49.24,42241.0,47.8122,47.8122,47.6669,47.725,42241.0
2018-06-05 11:30:00,49.24,49.27,49.17,49.24,40218.0,47.725,47.7541,47.6572,47.725,40218.0
2018-06-05 12:00:00,49.24,49.37,49.21,49.36,55216.0,47.725,47.851,47.6959,47.8413,55216.0
2018-06-05 12:30:00,49.35,49.42,49.32,49.41,39000.0,47.8316,47.8995,47.8026,47.8898,39000.0
2018-06-05 13:00:00,49.4,49.47,49.38,49.46,30235.0,47.8801,47.9479,47.8607,47.9382,30235.0
2018-06-05 13:30:00,49.46,49.51,49.43,49.48,33660.0,47.9382,47.9867,47.9092,47.9576,33660.0
2018-06-05 14:00:00,49.48,49.57,49.47,49.57,41514.0,47.9576,48.0449,47.9479,48.0449,41514.0
2018-06-05 14:30:00,49.56,49.67,49.54,49.67,46721.0,48.0352,48.1418,48.0158,48.1418,46721.0
2018-06-05 15:00:00,49.66,49.67,49.53,49.6,65037.0,48.1321,48.1418,48.0061,48.0739,65037.0
2018-06-05 15:30:00,49.59,49.7,49.54,49.6,299236.0,48.0642,48.1709,48.0158,48.0739,299236.0
2018-06-06 09:30:00,49.76,49.92,49.75,49.77,38657.0,48.229,48.3841,48.2193,48.2387,38657.0
2018-06-06 10:00:00,49.78,49.79,49.56,49.69,44792.0,48.2484,48.2581,48.0352,48.1612,44792.0
2018-06-06 10:30:00,49.69,49.82,49.68,49.77,27927.0,48.1612,48.2872,48.1515,48.2387,27927.0
2018-06-06 11:00:00,49.77,49.82,49.75,49.8,34190.0,48.2387,48.2872,48.2193,48.2678,34190.0
2018-06-06 11:30:00,49.8,49.9,49.77,49.82,39569.0,48.2678,48.3647,48.2387,48.2872,39569.0
2018-06-06 12:00:00,49.82,49.9,49.81,49.87,32274.0,48.2872,48.3647,48.2775,48.3356,32274.0
2018-06-06 12:30:00,49.86,49.88,49.77,49.78,26421.0,48.3259,48.3453,48.2387,48.2484,26421.0
2018-06-06 13:00:00,49.79,49.85,49.78,49.83,25708.0,48.2581,48.3162,48.2484,48.2969,25708.0
2018-06-06 13:30:00,49.84,49.84,49.78,49.81,31254.0,48.3066,48.3066,48.2484,48.2775,31254.0
2018-06-06 14:00:00,49.82,49.83,49.71,49.78,25701.0,48.2872,48.2969,48.1806,48.2484,25701.0
2018-06-06 14:30:00,49.77,49.86,49.7,49.8,43466.0,48.2387,48.3259,48.1709,48.2678,43466.0
2018-06-06 15:00:00,49.8,49.81,49.64,49.71,104918.0,48.2678,48.2775,48.1127,48.1806,104918.0
2018-06-06 15:30:00,49.71,49.8,49.64,49.72,329369.0,48.1806,48.2678,48.1127,48.1902,329369.0
2018-06-07 09:30:00,49.8,49.96,49.77,49.84,58769.0,48.2678,48.4229,48.2387,48.3066,58769.0
2018-06-07 10:00:00,49.83,50.09,49.81,50.07,46681.0,48.2969,48.5489,48.2775,48.5295,46681.0
2018-06-07 10:30:00,50.06,50.16,50.0,50.08,37574.0,48.5198,48.6167,48.4616,48.5392,37574.0
2018-06-07 11:00:00,50.07,50.14,50.02,50.08,38848.0,48.5295,48.5973,48.481,48.5392,38848.0
2018-06-07 11:30:00,50.09,50.18,50.06,50.1,32315.0,48.5489,48.6361,48.5198,48.5586,32315.0
2018-06-07 12:00:00,50.11,50.15,50.06,50.1,35062.0,48.5682,48.607,48.5198,48.5586,35062.0
2018-06-07 12:30:00,50.1,50.1,50.01,50.05,32868.0,48.5586,48.5586,48.4713,48.5101,32868.0
2018-06-07 13:00:00,50.06,50.13,50.02,50.03,34393.0,48.5198,48.5876,48.481,48.4907,34393.0
2018-06-07 13:30:00,50.02,50.13,49.93,50.06,59374.0,48.481,48.5876,48.3938,48.5198,59374.0
2018-06-07 14:00:00,50.06,50.13,50.03,50.09,48405.0,48.5198,48.5876,48.4907,48.5489,48405.0
2018-06-07 14:30:00,50.1,50.16,50.0,50.12,100891.0,48.5586,48.6167,48.4616,48.5779,100891.0
2018-06-07 15:00:00,50.12,50.16,50.04,50.15,59630.0,48.5779,48.6167,48.5004,48.607,59630.0
2018-06-07 15:30:00,50.15,50.2,50.08,50.11,163536.0,48.607,48.6555,48.5392,48.5682,163536.0
2018-06-08 09:30:00,50.07,50.18,50.01,50.16,26329.0,48.5295,48.6361,48.4713,48.6167,26329.0
2018-06-08 10:00:00,50.17,50.34,50.13,50.27,27922.0,48.6264,48.7912,48.5876,48.7233,27922.0
2018-06-08 10:30:00,50.27,50.39,50.24,50.33,39761.0,48.7233,48.8396,48.6942,48.7815,39761.0
2018-06-08 11:00:00,50.33,50.35,50.21,50.21,27429.0,48.7815,48.8009,48.6652,48.6652,27429.0
2018-06-08 11:30:00,50.23,50.26,50.17,50.26,39756.0,48.6846,48.7136,48.6264,48.7136,39756.0
2018-06-08 12:00:00,50.26,50.38,50.23,50.38,27636.0,48.7136,48.8299,48.6846,48.8299,27636.0
2018-06-08 12:30:00,50.39,50.39,50.31,50.35,26282.0,48.8396,48.8396,48.7621,48.8009,26282.0
2018-06-08 13:00:00,50.35,50.35,50.26,50.33,22874.0,48.8009,48.8009,48.7136,48.7815,22874.0
2018-06-08 13:30:00,50.33,50.35,50.24,50.26,35013.0,48.7815,48.8009,48.6942,48.7136,35013.0
2018-06-08 14:00:00,50.27,50.34,50.26,50.32,29389.0,48.7233,48.7912,48.7136,48.7718,29389.0
2018-06-08 14:30:00,50.32,50.41,50.32,50.38,33340.0,48.7718,48.859,48.7718,48.8299,33340.0
2018-06-08 15:00:00,50.39,50.4,50.33,50.4,40870.0,48.8396,48.8493,48.7815,48.8493,40870.0
2018-06-08 15:30:00,50.4,50.44,50.36,50.42,195002.0,48.8493,48.8881,48.8106,48.8687,195002.0
2018-06-11 09:30:00,50.56,50.63,50.38,50.43,39576.0,49.0044,49.0722,48.8299,48.8784,39576.0
2018-06-11 10:00:00,50.42,50.56,50.36,50.56,26308.0,48.8687,49.0044,48.8106,49.0044,26308.0
2018-06-11 10:30:00,50.56,50.57,50.4,50.41,49670.0,49.0044,49.0141,48.8493,48.859,49670.0
2018-06-11 11:00:00,50.42,50.45,50.29,50.34,39470.0,48.8687,48.8978,48.7427,48.7912,39470.0
2018-06-11 11:30:00,50.34,50.39,50.26,50.36,34046.0,48.7912,48.8396,48.7136,48.8106,34046.0
2018-06-11 12:00:00,50.36,50.4,50.33,50.39,23705.0,48.8106,48.8493,48.7815,48.8396,23705.0
2018-06-11 12:30:00,50.4,50.41,50.37,50.4,28010.0,48.8493,48.859,48.8202,48.8493,28010.0
2018-06-11 13:00:00,50.39,50.4,50.27,50.27,43629.0,48.8396,48.8493,48.7233,48.7233,43629.0
2018-06-11 13:30:00,50.27,50.32,50.23,50.25,61755.0,48.7233,48.7718,48.6846,48.7039,61755.0
2018-06-11 14:00:00,50.26,50.27,50.18,50.19,50139.0,48.7136,48.7233,48.6361,48.6458,50139.0
2018-06-11 14:30:00,50.18,50.21,50.07,50.09,40821.0,48.6361,48.6652,48.5295,48.5489,40821.0
2018-06-11 15:00:00,50.09,50.14,50.08,50.14,53608.0,48.5489,48.5973,48.5392,48.5973,53608.0
2018-06-11 15:30:00,50.13,50.16,50.02,50.04,172881.0,48.5876,48.6167,48.481,48.5004,172881.0
2018-06-12 09:30:00,50.03,50.12,49.94,50.1,26713.0,48.4907,48.5779,48.4035,48.5586,26713.0
2018-06-12 10:00:00,50.08,50.09,49.95,49.97,30945.0,48.5392,48.5489,48.4132,48.4326,30945.0
2018-06-12 10:30:00,49.97,50.01,49.91,49.95,62791.0,48.4326,48.4713,48.3744,48.4132,62791.0
2018-06-12 11:00:00,49.96,49.99,49.89,49.94,40158.0,48.4229,48.4519,48.355,48.4035,40158.0
2018-06-12 11:30:00,49.95,50.03,49.94,50.01,54825.0,48.4132,48.4907,48.4035,48.4713,54825.0
2018-06-12 12:00:00,50.0,50.03,49.98,49.98,42451.0,48.4616,48.4907,48.4422,48.4422,42451.0
2018-06-12 12:30:00,49.99,49.99,49.9,49.92,30440.0,48.4519,48.4519,48.3647,48.3841,30440.0
2018-06-12 13:00:00,49.91,49.93,49.83,49.85,33413.0,48.3744,48.3938,48.2969,48.3162,33413.0
2018-06-12 13:30:00,49.84,49.89,49.76,49.8,47575.0,48.3066,48.355,48.229,48.2678,47575.0
2018-06-12 14:00:00,49.8,49.8,49.67,49.7,32599.0,48.2678,48.2678,48.1418,48.1709,32599.0
2018-06-12 14:30:00,49.69,49.74,49.62,49.63,70018.0,48.1612,48.2096,48.0933,48.103,70018.0
2018-06-12 15:00:00,49.62,49.79,49.61,49.79,66311.0,48.0933,48.2581,48.0836,48.2581,66311.0
2018-06-12 15:30:00,49.79,49.84,49.75,49.79,212018.0,48.2581,48.3066,48.2193,48.2581,212018.0
2018-06-13 09:30:00,49.86,49.96,49.79,49.89,124747.0,48.3259,48.4229,48.2581,48.355,124747.0
2018-06-13 10:00:00,49.88,50.0,49.84,50.0,72350.0,48.3453,48.4616,48.3066,48.4616,72350.0
2018-06-13 10:30:00,50.0,50.02,49.9,49.95,80520.0,48.4616,48.481,48.3647,48.4132,80520.0
2018-06-13 11:00:00,49.95,49.97,49.82,49.89,63669.0,48.4132,48.4326,48.2872,48.355,63669.0
2018-06-13 11:30:00,49.87,49.9,49.85,49.87,81697.0,48.3356,48.3647,48.3162,48.3356,81697.0
2018-06-13 12:00:00,49.88,49.88,49.85,49.86,31614.0,48.3453,48.3453,48.3162,48.3259,31614.0
2018-06-13 12:30:00,49.87,49.88,49.84,49.85,83255.0,48.3356,48.3453,48.3066,48.3162,83255.0
2018-06-13 13:00:00,49.85,50.0,49.85,49.98,27828.0,48.3162,48.4616,48.3162,48.4422,27828.0
2018-06-13 13:30:00,49.98,50.02,49.96,50.02,27214.0,48.4422,48.481,48.4229,48.481,27214.0
2018-06-13 14:00:00,50.01,50.15,49.96,50.13,59778.0,48.4713,48.607,48.4229,48.5876,59778.0
2018-06-13 14:30:00,50.13,50.32,50.06,50.09,58859.0,48.5876,48.7718,48.5198,48.5489,58859.0
2018-06-13 15:00:00,50.09,50.17,50.0,50.0,128776.0,48.5489,48.6264,48.4616,48.4616,128776.0
2018-06-13 15:30:00,50.0,50.05,49.82,49.84,296240.0,48.4616,48.5101,48.2872,48.3066,296240.0
2018-06-14 09:30:00,49.94,50.03,49.56,49.6,62281.0,48.4035,48.4907,48.0352,48.0739,62281.0
2018-06-14 10:00:00,49.61,49.75,49.57,49.63,48544.0,48.0836,48.2193,48.0449,48.103,48544.0
2018-06-14 10:30:00,49.63,49.63,49.46,49.46,34529.0,48.103,48.103,47.9382,47.9382,34529.0
2018-06-14 11:00:00,49.46,49.54,49.4,49.43,42414.0,47.9382,48.0158,47.8801,47.9092,42414.0
2018-06-14 11:30:00,49.44,49.61,49.41,49.59,61020.0,47.9189,48.0836,47.8898,48.0642,61020.0
2018-06-14 12:00:00,49.6,49.62,49.53,49.56,38249.0,48.0739,48.0933,48.0061,48.0352,38249.0
2018-06-14 12:30:00,49.55,49.58,49.49,49.49,28014.0,48.0255,48.0546,47.9673,47.9673,28014.0
2018-06-14 13:00:00,49.5,49.62,49.47,49.59,28713.0,47.977,48.0933,47.9479,48.0642,28713.0
2018-06-14 13:30:00,49.59,49.63,49.58,49.59,34585.0,48.0642,48.103,48.0546,48.0642,34585.0
2018-06-14 14:00:00,49.58,49.68,49.56,49.62,38032.0,48.0546,48.1515,48.0352,48.0933,38032.0
2018-06-14 14:30:00,49.63,49.74,49.61,49.69,116219.0,48.103,48.2096,48.0836,48.1612,116219.0
2018-06-14 15:00:00,49.69,49.73,49.63,49.71,80148.0,48.1612,48.1999,48.103,48.1806,80148.0
2018-06-14 15:30:00,49.7,49.72,49.56,49.62,233109.0,48.1709,48.1902,48.0352,48.0933,233109.0
2018-06-15 09:30:00,49.48,49.66,49.42,49.47,357536.0,47.9576,48.1321,47.8995,47.9479,357536.0
2018-06-15 10:00:00,49.46,49.46,49.17,49.24,74936.0,47.9382,47.9382,47.6572,47.725,74936.0
2018-06-15 10:30:00,49.23,49.25,49.05,49.21,58345.0,47.7153,47.7347,47.5409,47.6959,58345.0
2018-06-15 11:00:00,49.21,49.34,49.21,49.23,49255.0,47.6959,47.8219,47.6959,47.7153,49255.0
2018-06-15 11:30:00,49.22,49.34,49.19,49.32,50065.0,47.7056,47.8219,47.6766,47.8026,50065.0
2018-06-15 12:00:00,49.33,49.4,49.31,49.39,49804.0,47.8122,47.8801,47.7929,47.8704,49804.0
2018-06-15 12:30:00,49.4,49.46,49.34,49.46,46538.0,47.8801,47.9382,47.8219,47.9382,46538.0
2018-06-15 13:00:00,49.46,49.56,49.46,49.5,45715.0,47.9382,48.0352,47.9382,47.977,45715.0
2018-06-15 13:30:00,49.5,49.53,49.45,49.46,47360.0,47.977,48.0061,47.9286,47.9382,47360.0
2018-06-15 14:00:00,49.47,49.69,49.46,49.69,41016.0,47.9479,48.1612,47.9382,48.1612,41016.0
2018-06-15 14:30:00,49.68,49.71,49.65,49.66,46073.0,48.1515,48.1806,48.1224,48.1321,46073.0
2018-06-15 15:00:00,49.66,49.77,49.63,49.76,89165.0,48.1321,48.2387,48.103,48.229,89165.0
2018-06-15 15:30:00,49.75,49.92,49.74,49.89,538962.0,48.2193,48.3841,48.2096,48.355,538962.0
2018-06-18 09:30:00,49.44,49.52,49.35,49.5,67552.0,47.9189,47.9964,47.8316,47.977,67552.0
2018-06-18 10:00:00,49.5,49.58,49.42,49.55,46949.0,47.977,48.0546,47.8995,48.0255,46949.0
2018-06-18 10:30:00,49.55,49.69,49.55,49.65,34644.0,48.0255,48.1612,48.0255,48.1224,34644.0
2018-06-18 11:00:00,49.65,49.73,49.63,49.68,29072.0,48.1224,48.1999,48.103,48.1515,29072.0
2018-06-18 11:30:00,49.68,49.68,49.58,49.63,34464.0,48.1515,48.1515,48.0546,48.103,34464.0
2018-06-18 12:00:00,49.63,49.72,49.62,49.66,28919.0,48.103,48.1902,48.0933,48.1321,28919.0
2018-06-18 12:30:00,49.67,49.78,49.67,49.78,22462.0,48.1418,48.2484,48.1418,48.2484,22462.0
2018-06-18 13:00:00,49.78,49.89,49.74,49.88,29247.0,48.2484,48.355,48.2096,48.3453,29247.0
2018-06-18 13:30:00,49.87,49.89,49.82,49.87,32084.0,48.3356,48.355,48.2872,48.3356,32084.0
2018-06-18 14:00:00,49.87,49.92,49.85,49.89,35459.0,48.3356,48.3841,48.3162,48.355,35459.0
2018-06-18 14:30:00,49.89,49.92,49.82,49.82,36231.0,48.355,48.3841,48.2872,48.2872,36231.0
2018-06-18 15:00:00,49.82,49.87,49.81,49.84,56838.0,48.2872,48.3356,48.2775,48.3066,56838.0
2018-06-18 15:30:00,49.84,49.95,49.83,49.93,235090.0,48.3066,48.4132,48.2969,48.3938,235090.0
2018-06-19 09:30:00,49.51,49.73,49.51,49.63,39682.0,47.9867,48.1999,47.9867,48.103,39682.0
2018-06-19 10:00:00,49.63,49.65,49.43,49.52,53076.0,48.103,48.1224,47.9092,47.9964,53076.0
2018-06-19 10:30:00,49.51,49.59,49.44,49.55,45124.0,47.9867,48.0642,47.9189,48.0255,45124.0
2018-06-19 11:00:00,49.54,49.68,49.53,49.64,38487.0,48.0158,48.1515,48.0061,48.1127,38487.0
2018-06-19 11:30:00,49.64,49.77,49.62,49.72,43174.0,48.1127,48.2387,48.0933,48.1902,43174.0
2018-06-19 12:00:00,49.73,49.74,49.68,49.68,77601.0,48.1999,48.2096,48.1515,48.1515,77601.0
2018-06-19 12:30:00,49.68,49.72,49.63,49.71,42972.0,48.1515,48.1902,48.103,48.1806,42972.0
2018-06-19 13:00:00,49.72,49.74,49.65,49.67,19796.0,48.1902,48.2096,48.1224,48.1418,19796.0
2018-06-19 13:30:00,49.66,49.74,49.62,49.68,23275.0,48.1321,48.2096,48.0933,48.1515,23275.0
2018-06-19 14:00:00,49.68,49.77,49.68,49.74,24750.0,48.1515,48.2387,48.1515,48.2096,24750.0
2018-06-19 14:30:00,49.73,49.81,49.72,49.77,32072.0,48.1999,48.2775,48.1902,48.2387,32072.0
2018-06-19 15:00:00,49.78,49.8,49.68,49.7,40379.0,48.2484,48.2678,48.1515,48.1709,40379.0
2018-06-19 15:30:00,49.7,49.77,49.6,49.71,241094.0,48.1709,48.2387,48.0739,48.1806,241094.0
2018-06-20 09:30:00,49.88,49.95,49.63,49.65,27155.0,48.3453,48.4132,48.103,48.1224,27155.0
2018-06-20 10:00:00,49.66,49.68,49.5,49.58,29330.0,48.1321,48.1515,47.977,48.0546,29330.0
2018-06-20 10:30:00,49.62,49.62,49.55,49.59,22851.0,48.0933,48.0933,48.0255,48.0642,22851.0
2018-06-20 11:00:00,49.59,49.64,49.52,49.63,35369.0,48.0642,48.1127,47.9964,48.103,35369.0
2018-06-20 11:30:00,49.63,49.7,49.61,49.68,34073.0,48.103,48.1709,48.0836,48.1515,34073.0
2018-06-20 12:00:00,49.67,49.68,49.6,49.61,30630.0,48.1418,48.1515,48.0739,48.0836,30630.0
2018-06-20 12:30:00,49.62,49.69,49.61,49.69,26120.0,48.0933,48.1612,48.0836,48.1612,26120.0
2018-06-20 13:00:00,49.69,49.69,49.65,49.65,30581.0,48.1612,48.1612,48.1224,48.1224,30581.0
2018-06-20 13:30:00,49.66,49.68,49.62,49.64,19734.0,48.1321,48.1515,48.0933,48.1127,19734.0
2018-06-20 14:00:00,49.63,49.63,49.54,49.54,26557.0,48.103,48.103,48.0158,48.0158,26557.0
2018-06-20 14:30:00,49.54,49.54,49.4,49.42,94195.0,48.0158,48.0158,47.8801,47.8995,94195.0
2018-06-20 15:00:00,49.42,49.42,49.29,49.29,50862.0,47.8995,47.8995,47.7735,47.7735,50862.0
2018-06-20 15:30:00,49.29,49.31,49.16,49.2,221905.0,47.7735,47.7929,47.6475,47.6862,221905.0
2018-06-21 09:30:00,48.98,49.03,48.8,48.88,31498.0,47.473,47.5215,47.2986,47.3761,31498.0
2018-06-21 10:00:00,48.89,48.93,48.77,48.79,36062.0,47.3858,47.4246,47.2695,47.2889,36062.0
2018-06-21 10:30:00,48.8,48.89,48.74,48.78,38384.0,47.2986,47.3858,47.2404,47.2792,38384.0
2018-06-21 11:00:00,48.78,48.86,48.75,48.82,36078.0,47.2792,47.3567,47.2501,47.3179,36078.0
2018-06-21 11:30:00,48.82,48.85,48.79,48.79,42219.0,47.3179,47.347,47.2889,47.2889,42219.0
2018-06-21 12:00:00,48.8,48.8,48.65,48.71,49664.0,47.2986,47.2986,47.1532,47.2113,49664.0
2018-06-21 12:30:00,48.71,48.77,48.7,48.71,41499.0,47.2113,47.2695,47.2016,47.2113,41499.0
2018-06-21 13:00:00,48.72,48.74,48.67,48.73,31931.0,47.221,47.2404,47.1726,47.2307,31931.0
2018-06-21 13:30:00,48.73,48.85,48.68,48.84,36207.0,47.2307,47.347,47.1822,47.3373,36207.0
2018-06-21 14:00:00,48.84,48.85,48.74,48.75,49406.0,47.3373,47.347,47.2404,47.2501,49406.0
2018-06-21 14:30:00,48.75,48.76,48.68,48.68,43000.0,47.2501,47.2598,47.1822,47.1822,43000.0
2018-06-21 15:00:00,48.67,48.75,48.58,48.65,62090.0,47.1726,47.2501,47.0853,47.1532,62090.0
2018-06-21 15:30:00,48.65,48.65,48.48,48.58,200143.0,47.1532,47.1532,46.9884,47.0853,200143.0
2018-06-22 09:30:00,48.89,49.09,48.85,49.05,28065.0,47.3858,47.5796,47.347,47.5409,28065.0
2018-06-22 10:00:00,49.06,49.16,49.04,49.06,25416.0,47.5506,47.6475,47.5312,47.5506,25416.0
2018-06-22 10:30:00,49.07,49.08,48.96,49.08,28375.0,47.5602,47.5699,47.4536,47.5699,28375.0
2018-06-22 11:00:00,49.08,49.08,48.95,49.0,30578.0,47.5699,47.5699,47.4439,47.4924,30578.0
2018-06-22 11:30:00,49.0,49.04,48.95,49.0,35105.0,47.4924,47.5312,47.4439,47.4924,35105.0
2018-06-22 12:00:00,49.0,49.06,48.97,48.97,29362.0,47.4924,47.5506,47.4633,47.4633,29362.0
2018-06-22 12:30:00,48.97,48.99,48.91,48.94,24373.0,47.4633,47.4827,47.4052,47.4342,24373.0
2018-06-22 13:00:00,48.95,48.98,48.9,48.93,31419.0,47.4439,47.473,47.3955,47.4246,31419.0
2018-06-22 13:30:00,48.92,49.02,48.9,49.0,74932.0,47.4149,47.5118,47.3955,47.4924,74932.0
2018-06-22 14:00:00,49.0,49.01,48.86,48.89,51656.0,47.4924,47.5021,47.3567,47.3858,51656.0
2018-06-22 14:30:00,48.89,48.98,48.89,48.96,24529.0,47.3858,47.473,47.3858,47.4536,24529.0
2018-06-22 15:00:00,48.96,48.96,48.89,48.89,37258.0,47.4536,47.4536,47.3858,47.3858,37258.0
2018-06-22 15:30:00,48.89,48.9,48.75,48.78,219565.0,47.3858,47.3955,47.2501,47.2792,219565.0
2018-06-25 09:30:00,48.78,48.96,48.64,48.66,39731.0,47.2792,47.4536,47.1435,47.1629,39731.0
2018-06-25 10:00:00,48.65,48.71,48.56,48.63,51060.0,47.1532,47.2113,47.0659,47.1338,51060.0
2018-06-25 10:30:00,48.63,48.72,48.62,48.7,42732.0,47.1338,47.221,47.1241,47.2016,42732.0
2018-06-25 11:00:00,48.71,48.74,48.56,48.57,40918.0,47.2113,47.2404,47.0659,47.0756,40918.0
2018-06-25 11:30:00,48.57,48.7,48.5,48.63,40341.0,47.0756,47.2016,47.0078,47.1338,40341.0
2018-06-25 12:00:00,48.63,48.7,48.51,48.69,35525.0,47.1338,47.2016,47.0175,47.1919,35525.0
2018-06-25 12:30:00,48.7,48.89,48.69,48.87,28959.0,47.2016,47.3858,47.1919,47.3664,28959.0
2018-06-25 13:00:00,48.88,48.89,48.77,48.87,28289.0,47.3761,47.3858,47.2695,47.3664,28289.0
2018-06-25 13:30:00,48.86,49.0,48.86,48.94,28890.0,47.3567,47.4924,47.3567,47.4342,28890.0
2018-06-25 14:00:00,48.92,48.95,48.82,48.87,25746.0,47.4149,47.4439,47.3179,47.3664,25746.0
2018-06-25 14:30:00,48.87,48.87,48.61,48.68,28377.0,47.3664,47.3664,47.1144,47.1822,28377.0
2018-06-25 15:00:00,48.66,48.75,48.6,48.69,43133.0,47.1629,47.2501,47.1047,47.1919,43133.0
2018-06-25 15:30:00,48.69,49.02,48.66,48.85,152566.0,47.1919,47.5118,47.1629,47.347,152566.0
2018-06-26 09:30:00,48.85,48.9,48.59,48.68,30740.0,47.347,47.3955,47.095,47.1822,30740.0
2018-06-26 10:00:00,48.69,48.8,48.63,48.73,43120.0,47.1919,47.2986,47.1338,47.2307,43120.0
2018-06-26 10:30:00,48.72,48.73,48.57,48.68,38865.0,47.221,47.2307,47.0756,47.1822,38865.0
2018-06-26 11:00:00,48.68,48.76,48.67,48.73,26700.0,47.1822,47.2598,47.1726,47.2307,26700.0
2018-06-26 11:30:00,48.73,48.73,48.66,48.69,22277.0,47.2307,47.2307,47.1629,47.1919,22277.0
2018-06-26 12:00:00,48.69,48.74,48.63,48.68,30959.0,47.1919,47.2404,47.1338,47.1822,30959.0
2018-06-26 12:30:00,48.68,48.71,48.62,48.64,29624.0,47.1822,47.2113,47.1241,47.1435,29624.0
2018-06-26 13:00:00,48.62,48.66,48.6,48.65,22345.0,47.1241,47.1629,47.1047,47.1532,22345.0
2018-06-26 13:30:00,48.64,48.69,48.62,48.69,33334.0,47.1435,47.1919,47.1241,47.1919,33334.0
2018-06-26 14:00:00,48.69,48.77,48.66,48.77,23147.0,47.1919,47.2695,47.1629,47.2695,23147.0
2018-06-26 14:30:00,48.76,48.82,48.76,48.79,24660.0,47.2598,47.3179,47.2598,47.2889,24660.0
2018-06-26 15:00:00,48.79,48.8,48.7,48.7,37012.0,47.2889,47.2986,47.2016,47.2016,37012.0
2018-06-26 15:30:00,48.7,48.77,48.58,48.63,162056.0,47.2016,47.2695,47.0853,47.1338,162056.0
2018-06-27 09:30:00,48.55,48.8,48.55,48.8,52565.0,47.0562,47.2986,47.0562,47.2986,52565.0
2018-06-27 10:00:00,48.82,48.92,48.69,48.78,63986.0,47.3179,47.4149,47.1919,47.2792,63986.0
2018-06-27 10:30:00,48.77,48.82,48.73,48.74,46638.0,47.2695,47.3179,47.2307,47.2404,46638.0
2018-06-27 11:00:00,48.73,48.77,48.58,48.62,53126.0,47.2307,47.2695,47.0853,47.1241,53126.0
2018-06-27 11:30:00,48.61,48.76,48.57,48.74,28053.0,47.1144,47.2598,47.0756,47.2404,28053.0
2018-06-27 12:00:00,48.72,48.81,48.72,48.72,55132.0,47.221,47.3082,47.221,47.221,55132.0
2018-06-27 12:30:00,48.72,48.73,48.57,48.57,42070.0,47.221,47.2307,47.0756,47.0756,42070.0
2018-06-27 13:00:00,48.57,48.62,48.43,48.51,44877.0,47.0756,47.1241,46.9399,47.0175,44877.0
2018-06-27 13:30:00,48.5,48.55,48.42,48.48,30921.0,47.0078,47.0562,46.9302,46.9884,30921.0
2018-06-27 14:00:00,48.47,48.51,48.35,48.36,42803.0,46.9787,47.0175,46.8624,46.8721,42803.0
2018-06-27 14:30:00,48.36,48.4,48.26,48.27,37075.0,46.8721,46.9109,46.7752,46.7849,37075.0
2018-06-27 15:00:00,48.27,48.28,48.13,48.26,45702.0,46.7849,46.7946,46.6492,46.7752,45702.0
2018-06-27 15:30:00,48.25,48.29,48.07,48.08,138885.0,46.7655,46.8042,46.591,46.6007,138885.0
2018-06-28 09:30:00,48.0,48.25,47.87,47.88,52470.0,46.5232,46.7655,46.3972,46.4069,52470.0
2018-06-28 10:00:00,47.9,47.94,47.64,47.74,74500.0,46.4262,46.465,46.1742,46.2712,74500.0
2018-06-28 10:30:00,47.74,47.86,47.59,47.85,81722.0,46.2712,46.3875,46.1258,46.3778,81722.0
2018-06-28 11:00:00,47.86,48.02,47.81,47.99,87721.0,46.3875,46.5425,46.339,46.5135,87721.0
2018-06-28 11:30:00,48.0,48.08,47.99,48.05,175880.0,46.5232,46.6007,46.5135,46.5716,175880.0
2018-06-28 12:00:00,48.07,48.12,48.0,48.04,56627.0,46.591,46.6395,46.5232,46.5619,56627.0
2018-06-28 12:30:00,48.03,48.09,48.0,48.08,118997.0,46.5522,46.6104,46.5232,46.6007,118997.0
2018-06-28 13:00:00,48.07,48.23,48.07,48.2,33326.0,46.591,46.7461,46.591,46.717,33326.0
2018-06-28 13:30:00,48.21,48.31,48.19,48.3,71279.0,46.7267,46.8236,46.7073,46.8139,71279.0
2018-06-28 14:00:00,48.29,48.33,48.24,48.3,48967.0,46.8042,46.843,46.7558,46.8139,48967.0
2018-06-28 14:30:00,48.3,48.3,48.18,48.28,57697.0,46.8139,46.8139,46.6976,46.7946,57697.0
2018-06-28 15:00:00,48.28,48.42,48.26,48.35,78592.0,46.7946,46.9302,46.7752,46.8624,78592.0
2018-06-28 15:30:00,48.36,48.36,48.24,48.28,150139.0,46.8721,46.8721,46.7558,46.7946,150139.0
2018-06-29 09:30:00,48.55,48.65,48.47,48.57,37818.0,47.0562,47.1532,46.9787,47.0756,37818.0
2018-06-29 10:00:00,48.56,48.77,48.56,48.71,78927.0,47.0659,47.2695,47.0659,47.2113,78927.0
2018-06-29 10:30:00,48.72,48.93,48.71,48.92,41333.0,47.221,47.4246,47.2113,47.4149,41333.0
2018-06-29 11:00:00,48.94,49.05,48.93,49.03,30946.0,47.4342,47.5409,47.4246,47.5215,30946.0
2018-06-29 11:30:00,49.02,49.04,48.9,48.91,43550.0,47.5118,47.5312,47.3955,47.4052,43550.0
2018-06-29 12:00:00,48.91,49.02,48.89,48.96,31282.0,47.4052,47.5118,47.3858,47.4536,31282.0
2018-06-29 12:30:00,48.97,48.97,48.8,48.86,31765.0,47.4633,47.4633,47.2986,47.3567,31765.0
2018-06-29 13:00:00,48.87,49.0,48.86,48.97,92876.0,47.3664,47.4924,47.3567,47.4633,92876.0
2018-06-29 13:30:00,48.97,48.97,48.84,48.84,32103.0,47.4633,47.4633,47.3373,47.3373,32103.0
2018-06-29 14:00:00,48.85,48.85,48.76,48.77,53460.0,47.347,47.347,47.2598,47.2695,53460.0
2018-06-29 14:30:00,48.77,48.78,48.71,48.77,43677.0,47.2695,47.2792,47.2113,47.2695,43677.0
2018-06-29 15:00:00,48.77,48.84,48.65,48.67,71969.0,47.2695,47.3373,47.1532,47.1726,71969.0
2018-06-29 15:30:00,48.67,48.67,48.27,48.28,315319.0,47.1726,47.1726,46.7849,46.7946,315319.0
2018-07-02 09:30:00,48.09,48.3,48.0,48.15,35876.0,46.6104,46.8139,46.5232,46.6685,35876.0
2018-07-02 10:00:00,48.15,48.26,48.08,48.17,35472.0,46.6685,46.7752,46.6007,46.6879,35472.0
2018-07-02 10:30:00,48.15,48.24,48.11,48.24,29987.0,46.6685,46.7558,46.6298,46.7558,29987.0
2018-07-02 11:00:00,48.25,48.34,48.11,48.11,30945.0,46.7655,46.8527,46.6298,46.6298,30945.0
2018-07-02 11:30:00,48.11,48.13,48.07,48.11,25650.0,46.6298,46.6492,46.591,46.6298,25650.0
2018-07-02 12:00:00,48.12,48.12,48.0,48.06,34945.0,46.6395,46.6395,46.5232,46.5813,34945.0
2018-07-02 12:30:00,48.05,48.15,48.04,48.08,21186.0,46.5716,46.6685,46.5619,46.6007,21186.0
2018-07-02 13:00:00,48.08,48.17,48.08,48.12,103778.0,46.6007,46.6879,46.6007,46.6395,103778.0
2018-07-02 13:30:00,48.11,48.23,48.11,48.17,68142.0,46.6298,46.7461,46.6298,46.6879,68142.0
2018-07-02 14:00:00,48.18,48.23,48.15,48.18,38512.0,46.6976,46.7461,46.6685,46.6976,38512.0
2018-07-02 14:30:00,48.18,48.2,48.08,48.1,30099.0,46.6976,46.717,46.6007,46.6201,30099.0
2018-07-02 15:00:00,48.1,48.23,48.05,48.22,62312.0,46.6201,46.7461,46.5716,46.7364,62312.0
2018-07-02 15:30:00,48.21,48.33,48.14,48.27,219300.0,46.7267,46.843,46.6589,46.7849,219300.0
2018-07-03 09:30:00,48.43,48.66,48.39,48.4,46847.0,46.9399,47.1629,46.9012,46.9109,46847.0
2018-07-03 10:00:00,48.4,48.51,48.27,48.34,89112.0,46.9109,47.0175,46.7849,46.8527,89112.0
2018-07-03 10:30:00,48.34,48.51,48.32,48.43,85240.0,46.8527,47.0175,46.8333,46.9399,85240.0
2018-07-03 11:00:00,48.44,48.56,48.43,48.54,56655.0,46.9496,47.0659,46.9399,47.0466,56655.0
2018-07-03 11:30:00,48.55,48.63,48.55,48.58,45386.0,47.0562,47.1338,47.0562,47.0853,45386.0
2018-07-03 12:00:00,48.59,48.61,48.5,48.5,37661.0,47.095,47.1144,47.0078,47.0078,37661.0
2018-07-03 12:30:00,48.5,48.5,48.28,48.3,117399.0,47.0078,47.0078,46.7946,46.8139,117399.0
2018-07-05 09:30:00,48.52,48.74,48.28,48.41,59244.0,47.0272,47.2404,46.7946,46.9206,59244.0
2018-07-05 10:00:00,48.39,48.55,48.38,48.46,61426.0,46.9012,47.0562,46.8915,46.969,61426.0
2018-07-05 10:30:00,48.46,48.49,48.32,48.33,68246.0,46.969,46.9981,46.8333,46.843,68246.0
2018-07-05 11:00:00,48.32,48.35,48.26,48.28,38159.0,46.8333,46.8624,46.7752,46.7946,38159.0
2018-07-05 11:30:00,48.28,48.4,48.28,48.39,44718.0,46.7946,46.9109,46.7946,46.9012,44718.0
2018-07-05 12:00:00,48.4,48.54,48.38,48.38,39366.0,46.9109,47.0466,46.8915,46.8915,39366.0
2018-07-05 12:30:00,48.38,48.42,48.37,48.39,29334.0,46.8915,46.9302,46.8818,46.9012,29334.0
2018-07-05 13:00:00,48.4,48.42,48.34,48.4,74654.0,46.9109,46.9302,46.8527,46.9109,74654.0
2018-07-05 13:30:00,48.41,48.42,48.36,48.38,48864.0,46.9206,46.9302,46.8721,46.8915,48864.0
2018-07-05 14:00:00,48.38,48.46,48.28,48.4,102863.0,46.8915,46.969,46.7946,46.9109,102863.0
2018-07-05 14:30:00,48.39,48.44,48.36,48.38,37681.0,46.9012,46.9496,46.8721,46.8915,37681.0
2018-07-05 15:00:00,48.38,48.43,48.31,48.31,56411.0,46.8915,46.9399,46.8236,46.8236,56411.0
2018-07-05 15:30:00,48.31,48.41,48.26,48.35,177934.0,46.8236,46.9206,46.7752,46.8624,177934.0
2018-07-06 09:30:00,48.42,48.58,48.21,48.56,51169.0,46.9302,47.0853,46.7267,47.0659,51169.0
2018-07-06 10:00:00,48.58,48.76,48.53,48.72,31673.0,47.0853,47.2598,47.0369,47.221,31673.0
2018-07-06 10:30:00,48.74,48.85,48.73,48.82,31124.0,47.2404,47.347,47.2307,47.3179,31124.0
2018-07-06 11:00:00,48.83,48.96,48.8,48.93,30413.0,47.3276,47.4536,47.2986,47.4246,30413.0
2018-07-06 11:30:00,48.94,49.05,48.93,48.99,36421.0,47.4342,47.5409,47.4246,47.4827,36421.0
2018-07-06 12:00:00,48.98,49.15,48.98,49.14,43821.0,47.473,47.6378,47.473,47.6281,43821.0
2018-07-06 12:30:00,49.14,49.14,49.02,49.06,24319.0,47.6281,47.6281,47.5118,47.5506,24319.0
2018-07-06 13:00:00,49.07,49.13,49.06,49.08,31038.0,47.5602,47.6184,47.5506,47.5699,31038.0
2018-07-06 13:30:00,49.09,49.09,49.0,49.02,16980.0,47.5796,47.5796,47.4924,47.5118,16980.0
2018-07-06 14:00:00,49.02,49.03,48.93,48.94,33131.0,47.5118,47.5215,47.4246,47.4342,33131.0
2018-07-06 14:30:00,48.93,48.98,48.89,48.97,26331.0,47.4246,47.473,47.3858,47.4633,26331.0
2018-07-06 15:00:00,48.95,48.99,48.9,48.98,28578.0,47.4439,47.4827,47.3955,47.473,28578.0
2018-07-06 15:30:00,48.97,48.97,48.87,48.91,178719.0,47.4633,47.4633,47.3664,47.4052,178719.0
2018-07-09 09:30:00,49.15,49.6,49.15,49.57,38738.0,47.6378,48.0739,47.6378,48.0449,38738.0
2018-07-09 10:00:00,49.58,49.7,49.58,49.65,40084.0,48.0546,48.1709,48.0546,48.1224,40084.0
2018-07-09 10:30:00,49.68,49.86,49.68,49.86,37836.0,48.1515,48.3259,48.1515,48.3259,37836.0
2018-07-09 11:00:00,49.86,49.96,49.85,49.91,55540.0,48.3259,48.4229,48.3162,48.3744,55540.0
2018-07-09 11:30:00,49.9,49.98,49.88,49.96,46190.0,48.3647,48.4422,48.3453,48.4229,46190.0
2018-07-09 12:00:00,49.96,50.02,49.92,50.01,58017.0,48.4229,48.481,48.3841,48.4713,58017.0
2018-07-09 12:30:00,50.01,50.02,49.95,49.95,25518.0,48.4713,48.481,48.4132,48.4132,25518.0
2018-07-09 13:00:00,49.95,49.97,49.89,49.93,27921.0,48.4132,48.4326,48.355,48.3938,27921.0
2018-07-09 13:30:00,49.91,49.96,49.9,49.93,41256.0,48.3744,48.4229,48.3647,48.3938,41256.0
2018-07-09 14:00:00,49.93,50.05,49.93,50.04,82302.0,48.3938,48.5101,48.3938,48.5004,82302.0
2018-07-09 14:30:00,50.04,50.12,50.02,50.05,61868.0,48.5004,48.5779,48.481,48.5101,61868.0
2018-07-09 15:00:00,50.08,50.12,50.04,50.08,68580.0,48.5392,48.5779,48.5004,48.5392,68580.0
2018-07-09 15:30:00,50.08,50.11,50.0,50.06,177438.0,48.5392,48.5682,48.4616,48.5198,177438.0
2018-07-10 09:30:00,50.12,50.24,49.92,50.04,54278.0,48.5779,48.6942,48.3841,48.5004,54278.0
2018-07-10 10:00:00,50.05,50.05,49.9,49.93,47561.0,48.5101,48.5101,48.3647,48.3938,47561.0
2018-07-10 10:30:00,49.93,50.01,49.91,50.0,91518.0,48.3938,48.4713,48.3744,48.4616,91518.0
2018-07-10 11:00:00,50.0,50.03,49.95,49.96,133701.0,48.4616,48.4907,48.4132,48.4229,133701.0
2018-07-10 11:30:00,49.96,49.98,49.89,49.95,142576.0,48.4229,48.4422,48.355,48.4132,142576.0
2018-07-10 12:00:00,49.95,49.96,49.87,49.91,56513.0,48.4132,48.4229,48.3356,48.3744,56513.0
2018-07-10 12:30:00,49.9,49.92,49.69,49.71,37441.0,48.3647,48.3841,48.1612,48.1806,37441.0
2018-07-10 13:00:00,49.71,49.77,49.65,49.66,53914.0,48.1806,48.2387,48.1224,48.1321,53914.0
2018-07-10 13:30:00,49.66,49.7,49.58,49.67,46667.0,48.1321,48.1709,48.0546,48.1418,46667.0
2018-07-10 14:00:00,49.67,49.71,49.64,49.7,45036.0,48.1418,48.1806,48.1127,48.1709,45036.0
2018-07-10 14:30:00,49.69,49.75,49.69,49.71,32395.0,48.1612,48.2193,48.1612,48.1806,32395.0
2018-07-10 15:00:00,49.71,49.78,49.67,49.78,79478.0,48.1806,48.2484,48.1418,48.2484,79478.0
2018-07-10 15:30:00,49.78,49.95,49.78,49.9,186725.0,48.2484,48.4132,48.2484,48.3647,186725.0
2018-07-11 09:30:00,49.72,49.87,49.53,49.73,37855.0,48.1902,48.3356,48.0061,48.1999,37855.0
2018-07-11 10:00:00,49.73,49.84,49.71,49.74,29784.0,48.1999,48.3066,48.1806,48.2096,29784.0
2018-07-11 10:30:00,49.74,49.8,49.65,49.69,24167.0,48.2096,48.2678,48.1224,48.1612,24167.0
2018-07-11 11:00:00,49.69,49.76,49.65,49.65,33496.0,48.1612,48.229,48.1224,48.1224,33496.0
2018-07-11 11:30:00,49.66,49.68,49.47,49.47,31006.0,48.1321,48.1515,47.9479,47.9479,31006.0
2018-07-11 12:00:00,49.46,49.61,49.46,49.59,14145.0,47.9382,48.0836,47.9382,48.0642,14145.0
2018-07-11 12:30:00,49.59,49.66,49.58,49.61,27719.0,48.0642,48.1321,48.0546,48.0836,27719.0
2018-07-11 13:00:00,49.63,49.67,49.59,49.64,24028.0,48.103,48.1418,48.0642,48.1127,24028.0
2018-07-11 13:30:00,49.64,49.69,49.51,49.51,24784.0,48.1127,48.1612,47.9867,47.9867,24784.0
2018-07-11 14:00:00,49.51,49.55,49.43,49.55,54821.0,47.9867,48.0255,47.9092,48.0255,54821.0
2018-07-11 14:30:00,49.56,49.64,49.55,49.58,31074.0,48.0352,48.1127,48.0255,48.0546,31074.0
2018-07-11 15:00:00,49.58,49.61,49.47,49.47,69712.0,48.0546,48.0836,47.9479,47.9479,69712.0
2018-07-11 15:30:00,49.49,49.61,49.49,49.52,90874.0,47.9673,48.0836,47.9673,47.9964,90874.0
2018-07-12 09:30:00,49.83,50.01,49.32,49.35,35216.0,48.2969,48.4713,47.8026,47.8316,35216.0
2018-07-12 10:00:00,49.37,49.5,49.37,49.4,46072.0,47.851,47.977,47.851,47.8801,46072.0
2018-07-12 10:30:00,49.41,49.44,49.2,49.31,24403.0,47.8898,47.9189,47.6862,47.7929,24403.0
2018-07-12 11:00:00,49.31,49.35,49.27,49.29,35581.0,47.7929,47.8316,47.7541,47.7735,35581.0
2018-07-12 11:30:00,49.3,49.43,49.3,49.4,23579.0,47.7832,47.9092,47.7832,47.8801,23579.0
2018-07-12 12:00:00,49.41,49.46,49.36,49.46,22328.0,47.8898,47.9382,47.8413,47.9382,22328.0
2018-07-12 12:30:00,49.47,49.55,49.43,49.55,31245.0,47.9479,48.0255,47.9092,48.0255,31245.0
2018-07-12 13:00:00,49.55,49.65,49.55,49.62,21849.0,48.0255,48.1224,48.0255,48.0933,21849.0
2018-07-12 13:30:00,49.63,49.65,49.57,49.58,46525.0,48.103,48.1224,48.0449,48.0546,46525.0
2018-07-12 14:00:00,49.58,49.58,49.46,49.5,42199.0,48.0546,48.0546,47.9382,47.977,42199.0
2018-07-12 14:30:00,49.49,49.5,49.34,49.37,52769.0,47.9673,47.977,47.8219,47.851,52769.0
2018-07-12 15:00:00,49.37,49.43,49.34,49.41,41862.0,47.851,47.9092,47.8219,47.8898,41862.0
2018-07-12 15:30:00,49.41,49.41,49.33,49.35,144174.0,47.8898,47.8898,47.8122,47.8316,144174.0
2018-07-13 09:30:00,49.2,49.29,49.05,49.15,34135.0,47.6862,47.7735,47.5409,47.6378,34135.0
2018-07-13 10:00:00,49.16,49.33,49.07,49.23,30553.0,47.6475,47.8122,47.5602,47.7153,30553.0
2018-07-13 10:30:00,49.25,49.5,49.2,49.48,28718.0,47.7347,47.977,47.6862,47.9576,28718.0
2018-07-13 11:00:00,49.47,49.56,49.46,49.47,25253.0,47.9479,48.0352,47.9382,47.9479,25253.0
2018-07-13 11:30:00,49.47,49.48,49.37,49.44,30056.0,47.9479,47.9576,47.851,47.9189,30056.0
2018-07-13 12:00:00,49.44,49.52,49.42,49.52,19778.0,47.9189,47.9964,47.8995,47.9964,19778.0
2018-07-13 12:30:00,49.51,49.59,49.49,49.59,21540.0,47.9867,48.0642,47.9673,48.0642,21540.0
2018-07-13 13:00:00,49.59,49.6,49.54,49.58,15910.0,48.0642,48.0739,48.0158,48.0546,15910.0
2018-07-13 13:30:00,49.57,49.58,49.51,49.56,11969.0,48.0449,48.0546,47.9867,48.0352,11969.0
2018-07-13 14:00:00,49.57,49.57,49.5,49.52,14644.0,48.0449,48.0449,47.977,47.9964,14644.0
2018-07-13 14:30:00,49.5,49.51,49.42,49.45,31152.0,47.977,47.9867,47.8995,47.9286,31152.0
2018-07-13 15:00:00,49.45,49.52,49.45,49.47,25705.0,47.9286,47.9964,47.9286,47.9479,25705.0
2018-07-13 15:30:00,49.47,49.51,49.4,49.49,97833.0,47.9479,47.9867,47.8801,47.9673,97833.0
2018-07-16 09:30:00,49.49,49.79,49.49,49.58,25397.0,47.9673,48.2581,47.9673,48.0546,25397.0
2018-07-16 10:00:00,49.58,49.65,49.48,49.57,25010.0,48.0546,48.1224,47.9576,48.0449,25010.0
2018-07-16 10:30:00,49.58,49.69,49.55,49.59,24142.0,48.0546,48.1612,48.0255,48.0642,24142.0
2018-07-16 11:00:00,49.6,49.71,49.6,49.71,22653.0,48.0739,48.1806,48.0739,48.1806,22653.0
2018-07-16 11:30:00,49.69,49.73,49.67,49.73,12735.0,48.1612,48.1999,48.1418,48.1999,12735.0
2018-07-16 12:00:00,49.73,49.8,49.69,49.79,15341.0,48.1999,48.2678,48.1612,48.2581,15341.0
2018-07-16 12:30:00,49.79,49.82,49.74,49.81,12496.0,48.2581,48.2872,48.2096,48.2775,12496.0
2018-07-16 13:00:00,49.81,49.9,49.8,49.86,19460.0,48.2775,48.3647,48.2678,48.3259,19460.0
2018-07-16 13:30:00,49.86,49.87,49.78,49.79,14319.0,48.3259,48.3356,48.2484,48.2581,14319.0
2018-07-16 14:00:00,49.8,49.81,49.74,49.79,48586.0,48.2678,48.2775,48.2096,48.2581,48586.0
2018-07-16 14:30:00,49.79,49.8,49.75,49.76,56893.0,48.2581,48.2678,48.2193,48.229,56893.0
2018-07-16 15:00:00,49.76,49.82,49.76,49.8,34183.0,48.229,48.2872,48.229,48.2678,34183.0
2018-07-16 15:30:00,49.81,49.85,49.77,49.81,96832.0,48.2775,48.3162,48.2387,48.2775,96832.0
2018-07-17 09:30:00,49.88,49.88,49.61,49.67,32297.0,48.3453,48.3453,48.0836,48.1418,32297.0
2018-07-17 10:00:00,49.67,49.77,49.62,49.77,31481.0,48.1418,48.2387,48.0933,48.2387,31481.0
2018-07-17 10:30:00,49.78,49.8,49.67,49.72,27970.0,48.2484,48.2678,48.1418,48.1902,27970.0
2018-07-17 11:00:00,49.73,49.85,49.72,49.84,26436.0,48.1999,48.3162,48.1902,48.3066,26436.0
2018-07-17 11:30:00,49.83,49.86,49.75,49.75,30965.0,48.2969,48.3259,48.2193,48.2193,30965.0
2018-07-17 12:00:00,49.75,49.85,49.74,49.78,22286.0,48.2193,48.3162,48.2096,48.2484,22286.0
2018-07-17 12:30:00,49.78,49.79,49.67,49.78,23028.0,48.2484,48.2581,48.1418,48.2484,23028.0
2018-07-17 13:00:00,49.78,49.78,49.65,49.66,24853.0,48.2484,48.2484,48.1224,48.1321,24853.0
2018-07-17 13:30:00,49.66,49.71,49.65,49.69,17130.0,48.1321,48.1806,48.1224,48.1612,17130.0
2018-07-17 14:00:00,49.68,49.72,49.63,49.7,21309.0,48.1515,48.1902,48.103,48.1709,21309.0
2018-07-17 14:30:00,49.7,49.71,49.66,49.68,25449.0,48.1709,48.1806,48.1321,48.1515,25449.0
2018-07-17 15:00:00,49.68,49.78,49.68,49.76,38545.0,48.1515,48.2484,48.1515,48.229,38545.0
2018-07-17 15:30:00,49.76,49.79,49.68,49.7,124741.0,48.229,48.2581,48.1515,48.1709,124741.0
2018-07-18 09:30:00,49.64,49.9,49.63,49.84,35275.0,48.1127,48.3647,48.103,48.3066,35275.0
2018-07-18 10:00:00,49.84,49.85,49.74,49.82,36591.0,48.3066,48.3162,48.2096,48.2872,36591.0
2018-07-18 10:30:00,49.81,49.98,49.79,49.95,26832.0,48.2775,48.4422,48.2581,48.4132,26832.0
2018-07-18 11:00:00,49.96,50.03,49.95,50.02,29536.0,48.4229,48.4907,48.4132,48.481,29536.0
2018-07-18 11:30:00,50.02,50.1,50.0,50.03,121988.0,48.481,48.5586,48.4616,48.4907,121988.0
2018-07-18 12:00:00,50.03,50.22,50.02,50.18,30863.0,48.4907,48.6749,48.481,48.6361,30863.0
2018-07-18 12:30:00,50.18,50.18,50.13,50.14,20855.0,48.6361,48.6361,48.5876,48.5973,20855.0
2018-07-18 13:00:00,50.13,50.14,50.04,50.08,21476.0,48.5876,48.5973,48.5004,48.5392,21476.0
2018-07-18 13:30:00,50.08,50.08,50.02,50.04,18261.0,48.5392,48.5392,48.481,48.5004,18261.0
2018-07-18 14:00:00,50.04,50.11,50.01,50.11,16107.0,48.5004,48.5682,48.4713,48.5682,16107.0
2018-07-18 14:30:00,50.1,50.17,50.09,50.15,27989.0,48.5586,48.6264,48.5489,48.607,27989.0
2018-07-18 15:00:00,50.15,50.16,50.11,50.16,21667.0,48.607,48.6167,48.5682,48.6167,21667.0
2018-07-18 15:30:00,50.16,50.2,50.12,50.19,106382.0,48.6167,48.6555,48.5779,48.6458,106382.0
2018-07-19 09:30:00,49.93,50.07,49.76,49.83,46398.0,48.3938,48.5295,48.229,48.2969,46398.0
2018-07-19 10:00:00,49.84,49.84,49.65,49.67,43862.0,48.3066,48.3066,48.1224,48.1418,43862.0
2018-07-19 10:30:00,49.67,49.75,49.63,49.65,26657.0,48.1418,48.2193,48.103,48.1224,26657.0
2018-07-19 11:00:00,49.64,49.77,49.61,49.67,32505.0,48.1127,48.2387,48.0836,48.1418,32505.0
2018-07-19 11:30:00,49.67,49.71,49.6,49.63,27239.0,48.1418,48.1806,48.0739,48.103,27239.0
2018-07-19 12:00:00,49.65,49.66,49.45,49.48,26039.0,48.1224,48.1321,47.9286,47.9576,26039.0
2018-07-19 12:30:00,49.48,49.5,49.38,49.39,22051.0,47.9576,47.977,47.8607,47.8704,22051.0
2018-07-19 13:00:00,49.39,49.46,49.28,49.34,50701.0,47.8704,47.9382,47.7638,47.8219,50701.0
2018-07-19 13:30:00,49.34,49.45,49.31,49.44,25204.0,47.8219,47.9286,47.7929,47.9189,25204.0
2018-07-19 14:00:00,49.45,49.5,49.43,49.5,23224.0,47.9286,47.977,47.9092,47.977,23224.0
2018-07-19 14:30:00,49.51,49.52,49.36,49.39,27549.0,47.9867,47.9964,47.8413,47.8704,27549.0
2018-07-19 15:00:00,49.39,49.46,49.38,49.44,38177.0,47.8704,47.9382,47.8607,47.9189,38177.0
2018-07-19 15:30:00,49.44,49.47,49.34,49.38,119991.0,47.9189,47.9479,47.8219,47.8607,119991.0
2018-07-20 09:30:00,49.39,49.39,49.11,49.23,87179.0,47.8704,47.8704,47.599,47.7153,87179.0
2018-07-20 10:00:00,49.23,49.36,49.17,49.32,31569.0,47.7153,47.8413,47.6572,47.8026,31569.0
2018-07-20 10:30:00,49.31,49.37,49.2,49.22,25254.0,47.7929,47.851,47.6862,47.7056,25254.0
2018-07-20 11:00:00,49.21,49.38,49.21,49.36,32859.0,47.6959,47.8607,47.6959,47.8413,32859.0
2018-07-20 11:30:00,49.37,49.38,49.32,49.34,22715.0,47.851,47.8607,47.8026,47.8219,22715.0
2018-07-20 12:00:00,49.34,49.44,49.33,49.44,19189.0,47.8219,47.9189,47.8122,47.9189,19189.0
2018-07-20 12:30:00,49.43,49.44,49.4,49.4,10940.0,47.9092,47.9189,47.8801,47.8801,10940.0
2018-07-20 13:00:00,49.4,49.5,49.38,49.49,36632.0,47.8801,47.977,47.8607,47.9673,36632.0
2018-07-20 13:30:00,49.48,49.56,49.48,49.55,38659.0,47.9576,48.0352,47.9576,48.0255,38659.0
2018-07-20 14:00:00,49.55,49.6,49.51,49.57,50409.0,48.0255,48.0739,47.9867,48.0449,50409.0
2018-07-20 14:30:00,49.57,49.64,49.56,49.63,45650.0,48.0449,48.1127,48.0352,48.103,45650.0
2018-07-20 15:00:00,49.63,49.64,49.52,49.62,142253.0,48.103,48.1127,47.9964,48.0933,142253.0
2018-07-20 15:30:00,49.62,49.66,49.6,49.62,167338.0,48.0933,48.1321,48.0739,48.0933,167338.0
2018-07-23 09:30:00,49.62,49.8,49.49,49.7,37274.0,48.0933,48.2678,47.9673,48.1709,37274.0
2018-07-23 10:00:00,49.71,49.76,49.62,49.67,66260.0,48.1806,48.229,48.0933,48.1418,66260.0
2018-07-23 10:30:00,49.66,49.7,49.58,49.58,58306.0,48.1321,48.1709,48.0546,48.0546,58306.0
2018-07-23 11:00:00,49.58,49.86,49.58,49.81,34712.0,48.0546,48.3259,48.0546,48.2775,34712.0
2018-07-23 11:30:00,49.82,49.84,49.78,49.81,29573.0,48.2872,48.3066,48.2484,48.2775,29573.0
2018-07-23 12:00:00,49.81,49.92,49.8,49.92,23297.0,48.2775,48.3841,48.2678,48.3841,23297.0
2018-07-23 12:30:00,49.92,49.99,49.91,49.96,27039.0,48.3841,48.4519,48.3744,48.4229,27039.0
2018-07-23 13:00:00,49.96,49.97,49.88,49.95,33110.0,48.4229,48.4326,48.3453,48.4132,33110.0
2018-07-23 13:30:00,49.95,49.95,49.9,49.93,30738.0,48.4132,48.4132,48.3647,48.3938,30738.0
2018-07-23 14:00:00,49.92,49.94,49.84,49.84,22505.0,48.3841,48.4035,48.3066,48.3066,22505.0
2018-07-23 14:30:00,49.84,49.94,49.8,49.93,30321.0,48.3066,48.4035,48.2678,48.3938,30321.0
2018-07-23 15:00:00,49.93,49.97,49.87,49.9,49567.0,48.3938,48.4326,48.3356,48.3647,49567.0
2018-07-23 15:30:00,49.9,49.9,49.84,49.89,134858.0,48.3647,48.3647,48.3066,48.355,134858.0
2018-07-24 09:30:00,49.9,50.07,49.86,50.0,57374.0,48.3647,48.5295,48.3259,48.4616,57374.0
2018-07-24 10:00:00,50.0,50.08,49.92,49.98,89923.0,48.4616,48.5392,48.3841,48.4422,89923.0
2018-07-24 10:30:00,49.98,50.01,49.92,49.95,46993.0,48.4422,48.4713,48.3841,48.4132,46993.0
2018-07-24 11:00:00,49.96,49.98,49.87,49.95,32035.0,48.4229,48.4422,48.3356,48.4132,32035.0
2018-07-24 11:30:00,49.96,49.98,49.91,49.98,26604.0,48.4229,48.4422,48.3744,48.4422,26604.0
2018-07-24 12:00:00,49.98,50.05,49.95,50.04,38997.0,48.4422,48.5101,48.4132,48.5004,38997.0
2018-07-24 12:30:00,50.03,50.19,50.03,50.13,40422.0,48.4907,48.6458,48.4907,48.5876,40422.0
2018-07-24 13:00:00,50.13,50.17,49.99,50.01,93705.0,48.5876,48.6264,48.4519,48.4713,93705.0
2018-07-24 13:30:00,50.02,50.02,49.91,49.94,51327.0,48.481,48.481,48.3744,48.4035,51327.0
2018-07-24 14:00:00,49.93,49.93,49.87,49.9,90901.0,48.3938,48.3938,48.3356,48.3647,90901.0
2018-07-24 14:30:00,49.9,49.97,49.88,49.94,68379.0,48.3647,48.4326,48.3453,48.4035,68379.0
2018-07-24 15:00:00,49.94,49.96,49.9,49.96,38701.0,48.4035,48.4229,48.3647,48.4229,38701.0
2018-07-24 15:30:00,49.95,50.08,49.93,50.03,181584.0,48.4132,48.5392,48.3938,48.4907,181584.0
2018-07-25 09:30:00,50.03,50.12,49.83,49.9,36725.0,48.4907,48.5779,48.2969,48.3647,36725.0
2018-07-25 10:00:00,49.91,49.94,49.79,49.81,62602.0,48.3744,48.4035,48.2581,48.2775,62602.0
2018-07-25 10:30:00,49.82,49.89,49.77,49.86,35334.0,48.2872,48.355,48.2387,48.3259,35334.0
2018-07-25 11:00:00,49.87,49.9,49.78,49.85,42975.0,48.3356,48.3647,48.2484,48.3162,42975.0
2018-07-25 11:30:00,49.86,49.99,49.83,49.99,20846.0,48.3259,48.4519,48.2969,48.4519,20846.0
2018-07-25 12:00:00,50.02,50.03,49.98,50.01,11557.0,48.481,48.4907,48.4422,48.4713,11557.0
2018-07-25 12:30:00,50.03,50.03,49.94,50.01,16926.0,48.4907,48.4907,48.4035,48.4713,16926.0
2018-07-25 13:00:00,50.02,50.02,49.87,49.87,21009.0,48.481,48.481,48.3356,48.3356,21009.0
2018-07-25 13:30:00,49.86,49.93,49.85,49.93,35985.0,48.3259,48.3938,48.3162,48.3938,35985.0
2018-07-25 14:00:00,49.92,49.98,49.85,49.85,153493.0,48.3841,48.4422,48.3162,48.3162,153493.0
2018-07-25 14:30:00,49.84,49.87,49.69,49.7,64669.0,48.3066,48.3356,48.1612,48.1709,64669.0
2018-07-25 15:00:00,49.7,49.7,49.6,49.63,62589.0,48.1709,48.1709,48.0739,48.103,62589.0
2018-07-25 15:30:00,49.63,49.92,49.62,49.87,297121.0,48.103,48.3841,48.0933,48.3356,297121.0
2018-07-26 09:30:00,50.1,50.22,49.98,50.0,188980.0,48.5586,48.6749,48.4422,48.4616,188980.0
2018-07-26 10:00:00,50.0,50.01,49.87,49.95,82722.0,48.4616,48.4713,48.3356,48.4132,82722.0
2018-07-26 10:30:00,49.97,50.05,49.95,50.0,67319.0,48.4326,48.5101,48.4132,48.4616,67319.0
2018-07-26 11:00:00,49.99,50.07,49.97,50.02,90561.0,48.4519,48.5295,48.4326,48.481,90561.0
2018-07-26 11:30:00,50.03,50.18,50.01,50.14,60109.0,48.4907,48.6361,48.4713,48.5973,60109.0
2018-07-26 12:00:00,50.15,50.25,50.15,50.16,52589.0,48.607,48.7039,48.607,48.6167,52589.0
2018-07-26 12:30:00,50.17,50.19,50.11,50.13,24513.0,48.6264,48.6458,48.5682,48.5876,24513.0
2018-07-26 13:00:00,50.13,50.24,50.11,50.23,31145.0,48.5876,48.6942,48.5682,48.6846,31145.0
2018-07-26 13:30:00,50.23,50.23,50.12,50.13,28932.0,48.6846,48.6846,48.5779,48.5876,28932.0
2018-07-26 14:00:00,50.13,50.13,50.01,50.1,86824.0,48.5876,48.5876,48.4713,48.5586,86824.0
2018-07-26 14:30:00,50.09,50.18,50.09,50.16,52617.0,48.5489,48.6361,48.5489,48.6167,52617.0
2018-07-26 15:00:00,50.16,50.16,50.07,50.12,73458.0,48.6167,48.6167,48.5295,48.5779,73458.0
2018-07-26 15:30:00,50.13,50.21,50.11,50.12,230830.0,48.5876,48.6652,48.5682,48.5779,230830.0
2018-07-27 09:30:00,50.11,50.36,50.11,50.24,60527.0,48.5682,48.8106,48.5682,48.6942,60527.0
2018-07-27 10:00:00,50.26,50.27,49.92,49.95,107323.0,48.7136,48.7233,48.3841,48.4132,107323.0
2018-07-27 10:30:00,49.95,50.06,49.94,49.98,75293.0,48.4132,48.5198,48.4035,48.4422,75293.0
2018-07-27 11:00:00,49.99,50.03,49.92,49.94,24881.0,48.4519,48.4907,48.3841,48.4035,24881.0
2018-07-27 11:30:00,49.93,49.95,49.85,49.91,24938.0,48.3938,48.4132,48.3162,48.3744,24938.0
2018-07-27 12:00:00,49.93,49.98,49.88,49.98,21539.0,48.3938,48.4422,48.3453,48.4422,21539.0
2018-07-27 12:30:00,49.98,49.99,49.81,49.82,36465.0,48.4422,48.4519,48.2775,48.2872,36465.0
2018-07-27 13:00:00,49.81,49.89,49.73,49.86,75375.0,48.2775,48.355,48.1999,48.3259,75375.0
2018-07-27 13:30:00,49.85,49.92,49.77,49.89,24075.0,48.3162,48.3841,48.2387,48.355,24075.0
2018-07-27 14:00:00,49.89,49.91,49.8,49.83,23860.0,48.355,48.3744,48.2678,48.2969,23860.0
2018-07-27 14:30:00,49.83,49.86,49.77,49.77,55669.0,48.2969,48.3259,48.2387,48.2387,55669.0
2018-07-27 15:00:00,49.77,49.84,49.74,49.79,74871.0,48.2387,48.3066,48.2096,48.2581,74871.0
2018-07-27 15:30:00,49.79,49.83,49.72,49.77,178815.0,48.2581,48.2969,48.1902,48.2387,178815.0
2018-07-30 09:30:00,49.64,50.35,49.61,50.13,140219.0,48.1127,48.8009,48.0836,48.5876,140219.0
2018-07-30 10:00:00,50.11,50.11,49.65,50.01,85347.0,48.5682,48.5682,48.1224,48.4713,85347.0
2018-07-30 10:30:00,50.02,50.08,49.95,49.99,43394.0,48.481,48.5392,48.4132,48.4519,43394.0
2018-07-30 11:00:00,49.99,50.09,49.96,50.01,50567.0,48.4519,48.5489,48.4229,48.4713,50567.0
2018-07-30 11:30:00,50.02,50.04,49.94,50.01,62997.0,48.481,48.5004,48.4035,48.4713,62997.0
2018-07-30 12:00:00,50.0,50.04,49.94,49.99,57442.0,48.4616,48.5004,48.4035,48.4519,57442.0
2018-07-30 12:30:00,49.99,50.04,49.94,49.98,54211.0,48.4519,48.5004,48.4035,48.4422,54211.0
2018-07-30 13:00:00,49.99,50.04,49.95,49.98,43413.0,48.4519,48.5004,48.4132,48.4422,43413.0
2018-07-30 13:30:00,49.98,50.03,49.97,50.0,40456.0,48.4422,48.4907,48.4326,48.4616,40456.0
2018-07-30 14:00:00,49.99,50.02,49.96,49.99,36964.0,48.4519,48.481,48.4229,48.4519,36964.0
2018-07-30 14:30:00,49.99,49.99,49.86,49.88,48996.0,48.4519,48.4519,48.3259,48.3453,48996.0
2018-07-30 15:00:00,49.88,49.91,49.79,49.81,53735.0,48.3453,48.3744,48.2581,48.2775,53735.0
2018-07-30 15:30:00,49.81,49.89,49.77,49.82,167190.0,48.2775,48.355,48.2387,48.2872,167190.0
2018-07-31 09:30:00,50.17,50.28,49.97,49.97,90934.0,48.6264,48.733,48.4326,48.4326,90934.0
2018-07-31 10:00:00,49.97,50.13,49.97,50.08,64262.0,48.4326,48.5876,48.4326,48.5392,64262.0
2018-07-31 10:30:00,50.1,50.2,50.05,50.07,111366.0,48.5586,48.6555,48.5101,48.5295,111366.0
2018-07-31 11:00:00,50.06,50.17,50.06,50.09,45270.0,48.5198,48.6264,48.5198,48.5489,45270.0
2018-07-31 11:30:00,50.1,50.12,49.95,50.0,49627.0,48.5586,48.5779,48.4132,48.4616,49627.0
2018-07-31 12:00:00,49.99,50.15,49.95,50.13,68222.0,48.4519,48.607,48.4132,48.5876,68222.0
2018-07-31 12:30:00,50.13,50.22,50.13,50.2,44032.0,48.5876,48.6749,48.5876,48.6555,44032.0
2018-07-31 13:00:00,50.21,50.34,50.2,50.33,40992.0,48.6652,48.7912,48.6555,48.7815,40992.0
2018-07-31 13:30:00,50.33,50.57,50.33,50.55,45105.0,48.7815,49.0141,48.7815,48.9947,45105.0
2018-07-31 14:00:00,50.56,50.59,50.48,50.54,47740.0,49.0044,49.0335,48.9269,48.985,47740.0
2018-07-31 14:30:00,50.54,50.62,50.38,50.58,93667.0,48.985,49.0626,48.8299,49.0238,93667.0
2018-07-31 15:00:00,50.58,50.72,50.55,50.71,60528.0,49.0238,49.1595,48.9947,49.1498,60528.0
2018-07-31 15:30:00,50.71,50.83,50.67,50.77,353750.0,49.1498,49.2661,49.111,49.2079,353750.0
2018-08-01 09:30:00,50.91,51.23,50.86,51.03,86086.0,49.3436,49.6538,49.2952,49.4599,86086.0
2018-08-01 10:00:00,51.04,51.36,50.89,51.33,103923.0,49.4696,49.7798,49.3242,49.7507,103923.0
2018-08-01 10:30:00,51.33,51.51,51.27,51.44,266156.0,49.7507,49.9252,49.6926,49.8573,266156.0
2018-08-01 11:00:00,51.44,51.62,51.44,51.55,91325.0,49.8573,50.0318,49.8573,49.9639,91325.0
2018-08-01 11:30:00,51.54,51.54,51.37,51.5,65355.0,49.9542,49.9542,49.7895,49.9155,65355.0
2018-08-01 12:00:00,51.5,51.5,51.29,51.37,62286.0,49.9155,49.9155,49.7119,49.7895,62286.0
2018-08-01 12:30:00,51.38,51.47,51.34,51.46,47889.0,49.7992,49.8864,49.7604,49.8767,47889.0
2018-08-01 13:00:00,51.46,51.57,51.43,51.45,44108.0,49.8767,49.9833,49.8476,49.867,44108.0
2018-08-01 13:30:00,51.44,51.57,51.4,51.56,52892.0,49.8573,49.9833,49.8186,49.9736,52892.0
2018-08-01 14:00:00,51.54,51.66,51.51,51.62,75124.0,49.9542,50.0706,49.9252,50.0318,75124.0
2018-08-01 14:30:00,51.63,51.81,51.63,51.72,86693.0,50.0415,50.2159,50.0415,50.1287,86693.0
2018-08-01 15:00:00,51.73,51.76,51.62,51.65,102767.0,50.1384,50.1675,50.0318,50.0609,102767.0
2018-08-01 15:30:00,51.65,51.7,51.56,51.59,313088.0,50.0609,50.1093,49.9736,50.0027,313088.0
2018-08-02 09:30:00,51.18,51.31,50.88,51.05,238642.0,49.6053,49.7313,49.3146,49.4793,238642.0
2018-08-02 10:00:00,51.07,51.37,51.06,51.31,71998.0,49.4987,49.7895,49.489,49.7313,71998.0
2018-08-02 10:30:00,51.31,51.41,51.19,51.32,71257.0,49.7313,49.8282,49.615,49.741,71257.0
2018-08-02 11:00:00,51.32,51.38,51.07,51.14,147785.0,49.741,49.7992,49.4987,49.5666,147785.0
2018-08-02 11:30:00,51.14,51.26,51.1,51.15,83095.0,49.5666,49.6829,49.5278,49.5762,83095.0
2018-08-02 12:00:00,51.15,51.26,51.11,51.23,85481.0,49.5762,49.6829,49.5375,49.6538,85481.0
2018-08-02 12:30:00,51.24,51.32,51.2,51.28,33752.0,49.6635,49.741,49.6247,49.7022,33752.0
2018-08-02 13:00:00,51.27,51.3,51.22,51.26,40059.0,49.6926,49.7216,49.6441,49.6829,40059.0
2018-08-02 13:30:00,51.27,51.38,51.25,51.34,35065.0,49.6926,49.7992,49.6732,49.7604,35065.0
2018-08-02 14:00:00,51.33,51.35,51.26,51.28,37302.0,49.7507,49.7701,49.6829,49.7022,37302.0
2018-08-02 14:30:00,51.28,51.36,51.27,51.35,83771.0,49.7022,49.7798,49.6926,49.7701,83771.0
2018-08-02 15:00:00,51.35,51.35,51.19,51.21,86798.0,49.7701,49.7701,49.615,49.6344,86798.0
2018-08-02 15:30:00,51.2,51.2,50.92,50.97,178407.0,49.6247,49.6247,49.3533,49.4018,178407.0
2018-08-03 09:30:00,50.81,51.09,50.78,50.89,38269.0,49.2467,49.5181,49.2176,49.3242,38269.0
2018-08-03 10:00:00,50.9,50.92,50.68,50.76,50106.0,49.3339,49.3533,49.1207,49.1982,50106.0
2018-08-03 10:30:00,50.76,50.76,50.5,50.53,62409.0,49.1982,49.1982,48.9462,48.9753,62409.0
2018-08-03 11:00:00,50.52,50.6,50.49,50.54,39669.0,48.9656,49.0432,48.9366,48.985,39669.0
2018-08-03 11:30:00,50.54,50.72,50.53,50.66,31419.0,48.985,49.1595,48.9753,49.1013,31419.0
2018-08-03 12:00:00,50.66,50.83,50.65,50.83,53219.0,49.1013,49.2661,49.0916,49.2661,53219.0
2018-08-03 12:30:00,50.84,50.91,50.8,50.91,17354.0,49.2758,49.3436,49.237,49.3436,17354.0
2018-08-03 13:00:00,50.91,50.97,50.91,50.93,18214.0,49.3436,49.4018,49.3436,49.363,18214.0
2018-08-03 13:30:00,50.94,50.95,50.85,50.86,12004.0,49.3727,49.3824,49.2855,49.2952,12004.0
2018-08-03 14:00:00,50.86,50.96,50.84,50.95,19127.0,49.2952,49.3921,49.2758,49.3824,19127.0
2018-08-03 14:30:00,50.95,51.02,50.95,51.02,28557.0,49.3824,49.4502,49.3824,49.4502,28557.0
2018-08-03 15:00:00,51.02,51.08,51.0,51.07,58023.0,49.4502,49.5084,49.4309,49.4987,58023.0
2018-08-03 15:30:00,51.07,51.14,51.0,51.14,204713.0,49.4987,49.5666,49.4309,49.5666,204713.0
2018-08-06 09:30:00,51.15,51.22,51.05,51.14,22637.0,49.5762,49.6441,49.4793,49.5666,22637.0
2018-08-06 10:00:00,51.12,51.2,50.96,50.98,40515.0,49.5472,49.6247,49.3921,49.4115,40515.0
2018-08-06 10:30:00,50.99,51.06,50.99,51.04,32692.0,49.4212,49.489,49.4212,49.4696,32692.0
2018-08-06 11:00:00,51.06,51.09,50.95,50.99,41757.0,49.489,49.5181,49.3824,49.4212,41757.0
2018-08-06 11:30:00,51.0,51.08,50.95,51.04,21904.0,49.4309,49.5084,49.3824,49.4696,21904.0
2018-08-06 12:00:00,51.05,51.07,51.01,51.05,31235.0,49.4793,49.4987,49.4406,49.4793,31235.0
2018-08-06 12:30:00,51.05,51.16,51.05,51.1,32856.0,49.4793,49.5859,49.4793,49.5278,32856.0
2018-08-06 13:00:00,51.1,51.12,50.97,50.98,41990.0,49.5278,49.5472,49.4018,49.4115,41990.0
2018-08-06 13:30:00,50.97,51.0,50.94,50.97,19360.0,49.4018,49.4309,49.3727,49.4018,19360.0
2018-08-06 14:00:00,50.97,51.01,50.94,50.96,24301.0,49.4018,49.4406,49.3727,49.3921,24301.0
2018-08-06 14:30:00,50.95,50.96,50.89,50.89,25847.0,49.3824,49.3921,49.3242,49.3242,25847.0
2018-08-06 15:00:00,50.9,50.98,50.87,50.93,33199.0,49.3339,49.4115,49.3049,49.363,33199.0
2018-08-06 15:30:00,50.93,51.0,50.89,50.95,156011.0,49.363,49.4309,49.3242,49.3824,156011.0
2018-08-07 09:30:00,51.03,51.16,50.93,51.02,46891.0,49.4599,49.5859,49.363,49.4502,46891.0
2018-08-07 10:00:00,51.01,51.04,50.96,50.97,86359.0,49.4406,49.4696,49.3921,49.4018,86359.0
2018-08-07 10:30:00,50.96,51.16,50.96,51.13,49256.0,49.3921,49.5859,49.3921,49.5569,49256.0
2018-08-07 11:00:00,51.13,51.21,51.12,51.18,24058.0,49.5569,49.6344,49.5472,49.6053,24058.0
2018-08-07 11:30:00,51.19,51.23,51.15,51.16,19057.0,49.615,49.6538,49.5762,49.5859,19057.0
2018-08-07 12:00:00,51.16,51.19,51.06,51.07,24783.0,49.5859,49.615,49.489,49.4987,24783.0
2018-08-07 12:30:00,51.06,51.07,51.01,51.01,13652.0,49.489,49.4987,49.4406,49.4406,13652.0
2018-08-07 13:00:00,51.01,51.08,50.98,51.05,21742.0,49.4406,49.5084,49.4115,49.4793,21742.0
2018-08-07 13:30:00,51.05,51.05,50.94,50.95,20743.0,49.4793,49.4793,49.3727,49.3824,20743.0
2018-08-07 14:00:00,50.95,50.96,50.92,50.95,20437.0,49.3824,49.3921,49.3533,49.3824,20437.0
2018-08-07 14:30:00,50.95,50.97,50.9,50.97,22284.0,49.3824,49.4018,49.3339,49.4018,22284.0
2018-08-07 15:00:00,50.97,50.97,50.93,50.94,33497.0,49.4018,49.4018,49.363,49.3727,33497.0
2018-08-07 15:30:00,50.93,50.93,50.77,50.85,164995.0,49.363,49.363,49.2079,49.2855,164995.0
2018-08-08 09:30:00,50.84,50.93,50.57,50.76,61338.0,49.2758,49.363,49.0141,49.1982,61338.0
2018-08-08 10:00:00,50.75,50.91,50.73,50.79,52386.0,49.1886,49.3436,49.1692,49.2273,52386.0
2018-08-08 10:30:00,50.77,50.81,50.73,50.76,23281.0,49.2079,49.2467,49.1692,49.1982,23281.0
2018-08-08 11:00:00,50.76,50.86,50.76,50.78,37973.0,49.1982,49.2952,49.1982,49.2176,37973.0
2018-08-08 11:30:00,50.78,50.8,50.68,50.68,31523.0,49.2176,49.237,49.1207,49.1207,31523.0
2018-08-08 12:00:00,50.69,50.69,50.62,50.62,20144.0,49.1304,49.1304,49.0626,49.0626,20144.0
2018-08-08 12:30:00,50.62,50.66,50.59,50.59,26108.0,49.0626,49.1013,49.0335,49.0335,26108.0
2018-08-08 13:00:00,50.59,50.65,50.54,50.57,34602.0,49.0335,49.0916,48.985,49.0141,34602.0
2018-08-08 13:30:00,50.58,50.63,50.54,50.63,30302.0,49.0238,49.0722,48.985,49.0722,30302.0
2018-08-08 14:00:00,50.63,50.68,50.62,50.66,21206.0,49.0722,49.1207,49.0626,49.1013,21206.0
2018-08-08 14:30:00,50.65,50.7,50.63,50.69,26791.0,49.0916,49.1401,49.0722,49.1304,26791.0
2018-08-08 15:00:00,50.7,50.75,50.69,50.73,37283.0,49.1401,49.1886,49.1304,49.1692,37283.0
2018-08-08 15:30:00,50.73,50.78,50.72,50.73,137985.0,49.1692,49.2176,49.1595,49.1692,137985.0
2018-08-09 09:30:00,50.69,50.77,50.61,50.71,24515.0,49.1304,49.2079,49.0529,49.1498,24515.0
2018-08-09 10:00:00,50.75,50.76,50.64,50.74,22659.0,49.1886,49.1982,49.0819,49.1789,22659.0
2018-08-09 10:30:00,50.72,50.75,50.69,50.7,18379.0,49.1595,49.1886,49.1304,49.1401,18379.0
2018-08-09 11:00:00,50.71,50.78,50.67,50.7,22105.0,49.1498,49.2176,49.111,49.1401,22105.0
2018-08-09 11:30:00,50.7,50.7,50.57,50.61,19621.0,49.1401,49.1401,49.0141,49.0529,19621.0
2018-08-09 12:00:00,50.61,50.62,50.59,50.59,14159.0,49.0529,49.0626,49.0335,49.0335,14159.0
2018-08-09 12:30:00,50.6,50.66,50.58,50.61,23823.0,49.0432,49.1013,49.0238,49.0529,23823.0
2018-08-09 13:00:00,50.6,50.63,50.58,50.59,13591.0,49.0432,49.0722,49.0238,49.0335,13591.0
2018-08-09 13:30:00,50.59,50.6,50.56,50.56,9751.0,49.0335,49.0432,49.0044,49.0044,9751.0
2018-08-09 14:00:00,50.55,50.55,50.44,50.45,43179.0,48.9947,48.9947,48.8881,48.8978,43179.0
2018-08-09 14:30:00,50.45,50.46,50.39,50.39,18732.0,48.8978,48.9075,48.8396,48.8396,18732.0
2018-08-09 15:00:00,50.39,50.42,50.32,50.35,25946.0,48.8396,48.8687,48.7718,48.8009,25946.0
2018-08-09 15:30:00,50.35,50.36,50.29,50.33,92014.0,48.8009,48.8106,48.7427,48.7815,92014.0
2018-08-10 09:30:00,49.95,49.98,49.69,49.78,53515.0,48.4132,48.4422,48.1612,48.2484,53515.0
2018-08-10 10:00:00,49.76,49.92,49.7,49.84,57196.0,48.229,48.3841,48.1709,48.3066,57196.0
2018-08-10 10:30:00,49.85,49.98,49.84,49.98,49613.0,48.3162,48.4422,48.3066,48.4422,49613.0
2018-08-10 11:00:00,49.98,50.04,49.89,50.04,24119.0,48.4422,48.5004,48.355,48.5004,24119.0
2018-08-10 11:30:00,50.04,50.16,50.03,50.12,21475.0,48.5004,48.6167,48.4907,48.5779,21475.0
2018-08-10 12:00:00,50.11,50.11,50.03,50.06,14671.0,48.5682,48.5682,48.4907,48.5198,14671.0
2018-08-10 12:30:00,50.07,50.08,50.02,50.05,15258.0,48.5295,48.5392,48.481,48.5101,15258.0
2018-08-10 13:00:00,50.05,50.07,49.99,50.02,15635.0,48.5101,48.5295,48.4519,48.481,15635.0
2018-08-10 13:30:00,50.02,50.02,49.96,49.97,23500.0,48.481,48.481,48.4229,48.4326,23500.0
2018-08-10 14:00:00,49.98,50.05,49.96,49.99,24768.0,48.4422,48.5101,48.4229,48.4519,24768.0
2018-08-10 14:30:00,49.99,50.05,49.98,50.01,25561.0,48.4519,48.5101,48.4422,48.4713,25561.0
2018-08-10 15:00:00,50.0,50.23,49.97,50.16,37246.0,48.4616,48.6846,48.4326,48.6167,37246.0
2018-08-10 15:30:00,50.19,50.21,50.08,50.11,104179.0,48.6458,48.6652,48.5392,48.5682,104179.0
2018-08-13 09:30:00,50.11,50.12,49.97,50.07,91276.0,48.5682,48.5779,48.4326,48.5295,91276.0
2018-08-13 10:00:00,50.07,50.08,50.01,50.05,56556.0,48.5295,48.5392,48.4713,48.5101,56556.0
2018-08-13 10:30:00,50.06,50.24,50.06,50.16,22236.0,48.5198,48.6942,48.5198,48.6167,22236.0
2018-08-13 11:00:00,50.18,50.18,49.94,49.97,38500.0,48.6361,48.6361,48.4035,48.4326,38500.0
2018-08-13 11:30:00,49.97,50.01,49.85,49.86,23150.0,48.4326,48.4713,48.3162,48.3259,23150.0
2018-08-13 12:00:00,49.85,49.86,49.75,49.77,23552.0,48.3162,48.3259,48.2193,48.2387,23552.0
2018-08-13 12:30:00,49.78,49.78,49.7,49.72,27420.0,48.2484,48.2484,48.1709,48.1902,27420.0
2018-08-13 13:00:00,49.72,49.84,49.67,49.84,25190.0,48.1902,48.3066,48.1418,48.3066,25190.0
2018-08-13 13:30:00,49.85,49.87,49.79,49.81,23798.0,48.3162,48.3356,48.2581,48.2775,23798.0
2018-08-13 14:00:00,49.82,49.92,49.82,49.91,21230.0,48.2872,48.3841,48.2872,48.3744,21230.0
2018-08-13 14:30:00,49.91,49.94,49.83,49.84,30935.0,48.3744,48.4035,48.2969,48.3066,30935.0
2018-08-13 15:00:00,49.84,49.92,49.81,49.83,36342.0,48.3066,48.3841,48.2775,48.2969,36342.0
2018-08-13 15:30:00,49.83,49.84,49.71,49.73,103735.0,48.2969,48.3066,48.1806,48.1999,103735.0
2018-08-14 09:30:00,49.74,49.92,49.73,49.86,30720.0,48.2096,48.3841,48.1999,48.3259,30720.0
2018-08-14 10:00:00,49.86,49.91,49.77,49.85,24671.0,48.3259,48.3744,48.2387,48.3162,24671.0
2018-08-14 10:30:00,49.86,49.91,49.79,49.86,20230.0,48.3259,48.3744,48.2581,48.3259,20230.0
2018-08-14 11:00:00,49.86,49.96,49.85,49.93,30172.0,48.3259,48.4229,48.3162,48.3938,30172.0
2018-08-14 11:30:00,49.93,50.0,49.89,49.9,19097.0,48.3938,48.4616,48.355,48.3647,19097.0
2018-08-14 12:00:00,49.9,49.98,49.9,49.95,13460.0,48.3647,48.4422,48.3647,48.4132,13460.0
2018-08-14 12:30:00,49.96,50.0,49.94,49.95,13890.0,48.4229,48.4616,48.4035,48.4132,13890.0
2018-08-14 13:00:00,49.95,49.99,49.91,49.92,18160.0,48.4132,48.4519,48.3744,48.3841,18160.0
2018-08-14 13:30:00,49.93,50.01,49.93,50.0,24520.0,48.3938,48.4713,48.3938,48.4616,24520.0
2018-08-14 14:00:00,50.0,50.03,49.97,49.99,22085.0,48.4616,48.4907,48.4326,48.4519,22085.0
2018-08-14 14:30:00,49.99,50.01,49.97,49.98,19278.0,48.4519,48.4713,48.4326,48.4422,19278.0
2018-08-14 15:00:00,49.99,50.0,49.95,49.97,27923.0,48.4519,48.4616,48.4132,48.4326,27923.0
2018-08-14 15:30:00,49.97,49.98,49.91,49.95,77641.0,48.4326,48.4422,48.3744,48.4132,77641.0
2018-08-15 09:30:00,49.66,49.84,49.66,49.73,39400.0,48.1321,48.3066,48.1321,48.1999,39400.0
2018-08-15 10:00:00,49.72,49.8,49.64,49.78,50434.0,48.1902,48.2678,48.1127,48.2484,50434.0
2018-08-15 10:30:00,49.77,49.78,49.49,49.53,134554.0,48.2387,48.2484,47.9673,48.0061,134554.0
2018-08-15 11:00:00,49.53,49.77,49.53,49.7,35546.0,48.0061,48.2387,48.0061,48.1709,35546.0
2018-08-15 11:30:00,49.71,49.77,49.65,49.65,19238.0,48.1806,48.2387,48.1224,48.1224,19238.0
2018-08-15 12:00:00,49.66,49.76,49.66,49.75,18700.0,48.1321,48.229,48.1321,48.2193,18700.0
2018-08-15 12:30:00,49.76,49.81,49.73,49.78,20979.0,48.229,48.2775,48.1999,48.2484,20979.0
2018-08-15 13:00:00,49.78,49.78,49.63,49.67,29311.0,48.2484,48.2484,48.103,48.1418,29311.0
2018-08-15 13:30:00,49.67,49.67,49.58,49.58,22108.0,48.1418,48.1418,48.0546,48.0546,22108.0
2018-08-15 14:00:00,49.58,49.59,49.46,49.47,35473.0,48.0546,48.0642,47.9382,47.9479,35473.0
2018-08-15 14:30:00,49.47,49.61,49.46,49.61,35237.0,47.9479,48.0836,47.9382,48.0836,35237.0
2018-08-15 15:00:00,49.62,49.69,49.58,49.6,36189.0,48.0933,48.1612,48.0546,48.0739,36189.0
2018-08-15 15:30:00,49.61,49.73,49.6,49.71,162252.0,48.0836,48.1999,48.0739,48.1806,162252.0
2018-08-16 09:30:00,49.75,50.34,49.75,50.3,80230.0,48.2193,48.7912,48.2193,48.7524,80230.0
2018-08-16 10:00:00,50.31,50.31,50.13,50.15,33043.0,48.7621,48.7621,48.5876,48.607,33043.0
2018-08-16 10:30:00,50.16,50.29,50.16,50.23,23964.0,48.6167,48.7427,48.6167,48.6846,23964.0
2018-08-16 11:00:00,50.23,50.3,50.22,50.29,19687.0,48.6846,48.7524,48.6749,48.7427,19687.0
2018-08-16 11:30:00,50.3,50.36,50.27,50.36,23186.0,48.7524,48.8106,48.7233,48.8106,23186.0
2018-08-16 12:00:00,50.36,50.44,50.35,50.41,17373.0,48.8106,48.8881,48.8009,48.859,17373.0
2018-08-16 12:30:00,50.4,50.4,50.26,50.29,17854.0,48.8493,48.8493,48.7136,48.7427,17854.0
2018-08-16 13:00:00,50.3,50.34,50.26,50.27,22991.0,48.7524,48.7912,48.7136,48.7233,22991.0
2018-08-16 13:30:00,50.27,50.27,50.22,50.25,39309.0,48.7233,48.7233,48.6749,48.7039,39309.0
2018-08-16 14:00:00,50.24,50.25,50.12,50.12,34576.0,48.6942,48.7039,48.5779,48.5779,34576.0
2018-08-16 14:30:00,50.11,50.14,50.0,50.13,66395.0,48.5682,48.5973,48.4616,48.5876,66395.0
2018-08-16 15:00:00,50.12,50.25,50.1,50.25,34681.0,48.5779,48.7039,48.5586,48.7039,34681.0
2018-08-16 15:30:00,50.25,50.26,50.09,50.15,168834.0,48.7039,48.7136,48.5489,48.607,168834.0
2018-08-17 09:30:00,50.05,50.19,50.01,50.14,53852.0,48.5101,48.6458,48.4713,48.5973,53852.0
2018-08-17 10:00:00,50.15,50.19,50.07,50.12,40461.0,48.607,48.6458,48.5295,48.5779,40461.0
2018-08-17 10:30:00,50.13,50.15,50.03,50.07,37031.0,48.5876,48.607,48.4907,48.5295,37031.0
2018-08-17 11:00:00,50.07,50.1,50.02,50.05,17691.0,48.5295,48.5586,48.481,48.5101,17691.0
2018-08-17 11:30:00,50.05,50.08,50.04,50.05,10632.0,48.5101,48.5392,48.5004,48.5101,10632.0
2018-08-17 12:00:00,50.06,50.07,50.02,50.03,21279.0,48.5198,48.5295,48.481,48.4907,21279.0
2018-08-17 12:30:00,50.02,50.1,50.02,50.07,10742.0,48.481,48.5586,48.481,48.5295,10742.0
2018-08-17 13:00:00,50.07,50.07,49.99,50.0,20800.0,48.5295,48.5295,48.4519,48.4616,20800.0
2018-08-17 13:30:00,50.0,50.08,50.0,50.07,12239.0,48.4616,48.5392,48.4616,48.5295,12239.0
2018-08-17 14:00:00,50.08,50.16,50.07,50.14,31451.0,48.5392,48.6167,48.5295,48.5973,31451.0
2018-08-17 14:30:00,50.14,50.23,50.14,50.22,19737.0,48.5973,48.6846,48.5973,48.6749,19737.0
2018-08-17 15:00:00,50.22,50.22,50.14,50.17,26164.0,48.6749,48.6749,48.5973,48.6264,26164.0
2018-08-17 15:30:00,50.17,50.21,50.13,50.16,105991.0,48.6264,48.6652,48.5876,48.6167,105991.0
2018-08-20 09:30:00,50.24,50.49,50.07,50.18,39655.0,48.6942,48.9366,48.5295,48.6361,39655.0
2018-08-20 10:00:00,50.18,50.23,50.11,50.13,31997.0,48.6361,48.6846,48.5682,48.5876,31997.0
2018-08-20 10:30:00,50.14,50.14,49.99,50.03,30423.0,48.5973,48.5973,48.4519,48.4907,30423.0
2018-08-20 11:00:00,50.04,50.08,50.02,50.03,43219.0,48.5004,48.5392,48.481,48.4907,43219.0
2018-08-20 11:30:00,50.04,50.1,50.03,50.09,30932.0,48.5004,48.5586,48.4907,48.5489,30932.0
2018-08-20 12:00:00,50.09,50.22,50.09,50.16,31403.0,48.5489,48.6749,48.5489,48.6167,31403.0
2018-08-20 12:30:00,50.15,50.16,50.11,50.11,14495.0,48.607,48.6167,48.5682,48.5682,14495.0
2018-08-20 13:00:00,50.11,50.17,50.11,50.16,19453.0,48.5682,48.6264,48.5682,48.6167,19453.0
2018-08-20 13:30:00,50.14,50.19,50.14,50.14,22001.0,48.5973,48.6458,48.5973,48.5973,22001.0
2018-08-20 14:00:00,50.15,50.15,50.1,50.12,21070.0,48.607,48.607,48.5586,48.5779,21070.0
2018-08-20 14:30:00,50.12,50.13,50.08,50.1,18337.0,48.5779,48.5876,48.5392,48.5586,18337.0
2018-08-20 15:00:00,50.1,50.11,50.07,50.09,27697.0,48.5586,48.5682,48.5295,48.5489,27697.0
2018-08-20 15:30:00,50.09,50.14,50.05,50.06,90191.0,48.5489,48.5973,48.5101,48.5198,90191.0
2018-08-21 09:30:00,50.04,50.16,49.97,49.98,107504.0,48.5004,48.6167,48.4326,48.4422,107504.0
2018-08-21 10:00:00,49.98,50.22,49.93,50.11,156017.0,48.4422,48.6749,48.3938,48.5682,156017.0
2018-08-21 10:30:00,50.11,50.25,50.07,50.22,42259.0,48.5682,48.7039,48.5295,48.6749,42259.0
2018-08-21 11:00:00,50.22,50.24,50.14,50.2,48620.0,48.6749,48.6942,48.5973,48.6555,48620.0
2018-08-21 11:30:00,50.21,50.3,50.19,50.28,24928.0,48.6652,48.7524,48.6458,48.733,24928.0
2018-08-21 12:00:00,50.29,50.33,50.26,50.31,24816.0,48.7427,48.7815,48.7136,48.7621,24816.0
2018-08-21 12:30:00,50.31,50.38,50.31,50.36,12807.0,48.7621,48.8299,48.7621,48.8106,12807.0
2018-08-21 13:00:00,50.37,50.39,50.33,50.37,25094.0,48.8202,48.8396,48.7815,48.8202,25094.0
2018-08-21 13:30:00,50.38,50.5,50.38,50.5,29622.0,48.8299,48.9462,48.8299,48.9462,29622.0
2018-08-21 14:00:00,50.51,50.52,50.44,50.45,32403.0,48.9559,48.9656,48.8881,48.8978,32403.0
2018-08-21 14:30:00,50.45,50.47,50.41,50.44,40753.0,48.8978,48.9172,48.859,48.8881,40753.0
2018-08-21 15:00:00,50.44,50.46,50.37,50.38,77110.0,48.8881,48.9075,48.8202,48.8299,77110.0
2018-08-21 15:30:00,50.38,50.38,50.09,50.11,262382.0,48.8299,48.8299,48.5489,48.5682,262382.0
2018-08-22 09:30:00,50.02,50.02,49.81,49.91,37642.0,48.481,48.481,48.2775,48.3744,37642.0
2018-08-22 10:00:00,49.93,49.95,49.74,49.74,34243.0,48.3938,48.4132,48.2096,48.2096,34243.0
2018-08-22 10:30:00,49.73,50.11,49.73,50.04,65574.0,48.1999,48.5682,48.1999,48.5004,65574.0
2018-08-22 11:00:00,50.04,50.05,49.99,50.0,41881.0,48.5004,48.5101,48.4519,48.4616,41881.0
2018-08-22 11:30:00,50.01,50.03,49.97,49.99,31288.0,48.4713,48.4907,48.4326,48.4519,31288.0
2018-08-22 12:00:00,49.99,50.02,49.91,49.91,33348.0,48.4519,48.481,48.3744,48.3744,33348.0
2018-08-22 12:30:00,49.91,49.94,49.9,49.9,18057.0,48.3744,48.4035,48.3647,48.3647,18057.0
2018-08-22 13:00:00,49.9,49.91,49.88,49.89,22543.0,48.3647,48.3744,48.3453,48.355,22543.0
2018-08-22 13:30:00,49.89,49.91,49.88,49.9,16463.0,48.355,48.3744,48.3453,48.3647,16463.0
2018-08-22 14:00:00,49.9,49.94,49.81,49.83,27260.0,48.3647,48.4035,48.2775,48.2969,27260.0
2018-08-22 14:30:00,49.83,49.87,49.82,49.84,25974.0,48.2969,48.3356,48.2872,48.3066,25974.0
2018-08-22 15:00:00,49.84,49.86,49.81,49.83,24916.0,48.3066,48.3259,48.2775,48.2969,24916.0
2018-08-22 15:30:00,49.83,49.83,49.72,49.75,99650.0,48.2969,48.2969,48.1902,48.2193,99650.0
2018-08-23 09:30:00,49.76,49.76,49.46,49.48,33873.0,48.229,48.229,47.9382,47.9576,33873.0
2018-08-23 10:00:00,49.49,49.57,49.44,49.57,34925.0,47.9673,48.0449,47.9189,48.0449,34925.0
2018-08-23 10:30:00,49.56,49.61,49.54,49.54,28846.0,48.0352,48.0836,48.0158,48.0158,28846.0
2018-08-23 11:00:00,49.53,49.59,49.5,49.54,33314.0,48.0061,48.0642,47.977,48.0158,33314.0
2018-08-23 11:30:00,49.53,49.55,49.48,49.52,22069.0,48.0061,48.0255,47.9576,47.9964,22069.0
2018-08-23 12:00:00,49.52,49.54,49.49,49.54,23037.0,47.9964,48.0158,47.9673,48.0158,23037.0
2018-08-23 12:30:00,49.54,49.55,49.49,49.49,18453.0,48.0158,48.0255,47.9673,47.9673,18453.0
2018-08-23 13:00:00,49.48,49.49,49.39,49.44,20275.0,47.9576,47.9673,47.8704,47.9189,20275.0
2018-08-23 13:30:00,49.44,49.45,49.36,49.36,18847.0,47.9189,47.9286,47.8413,47.8413,18847.0
2018-08-23 14:00:00,49.37,49.41,49.36,49.41,22340.0,47.851,47.8898,47.8413,47.8898,22340.0
2018-08-23 14:30:00,49.41,49.41,49.34,49.36,19103.0,47.8898,47.8898,47.8219,47.8413,19103.0
2018-08-23 15:00:00,49.36,49.43,49.35,49.42,19555.0,47.8413,47.9092,47.8316,47.8995,19555.0
2018-08-23 15:30:00,49.42,49.44,49.38,49.42,100160.0,47.8995,47.9189,47.8607,47.8995,100160.0
2018-08-24 09:30:00,49.53,49.66,49.53,49.59,29295.0,48.0061,48.1321,48.0061,48.0642,29295.0
2018-08-24 10:00:00,49.6,49.68,49.53,49.56,23681.0,48.0739,48.1515,48.0061,48.0352,23681.0
2018-08-24 10:30:00,49.55,49.71,49.54,49.69,15595.0,48.0255,48.1806,48.0158,48.1612,15595.0
2018-08-24 11:00:00,49.7,49.72,49.64,49.64,18276.0,48.1709,48.1902,48.1127,48.1127,18276.0
2018-08-24 11:30:00,49.64,49.76,49.62,49.75,15951.0,48.1127,48.229,48.0933,48.2193,15951.0
2018-08-24 12:00:00,49.76,49.81,49.75,49.79,14394.0,48.229,48.2775,48.2193,48.2581,14394.0
2018-08-24 12:30:00,49.79,49.79,49.76,49.78,14962.0,48.2581,48.2581,48.229,48.2484,14962.0
2018-08-24 13:00:00,49.78,49.81,49.75,49.76,13006.0,48.2484,48.2775,48.2193,48.229,13006.0
2018-08-24 13:30:00,49.76,49.78,49.7,49.78,26571.0,48.229,48.2484,48.1709,48.2484,26571.0
2018-08-24 14:00:00,49.78,49.78,49.74,49.78,12359.0,48.2484,48.2484,48.2096,48.2484,12359.0
2018-08-24 14:30:00,49.78,49.82,49.77,49.8,22849.0,48.2484,48.2872,48.2387,48.2678,22849.0
2018-08-24 15:00:00,49.8,49.85,49.8,49.85,31149.0,48.2678,48.3162,48.2678,48.3162,31149.0
2018-08-24 15:30:00,49.85,49.88,49.79,49.83,98001.0,48.3162,48.3453,48.2581,48.2969,98001.0
2018-08-27 09:30:00,49.93,50.14,49.93,50.12,60554.0,48.3938,48.5973,48.3938,48.5779,60554.0
2018-08-27 10:00:00,50.12,50.3,50.12,50.24,36473.0,48.5779,48.7524,48.5779,48.6942,36473.0
2018-08-27 10:30:00,50.24,50.24,50.07,50.1,33931.0,48.6942,48.6942,48.5295,48.5586,33931.0
2018-08-27 11:00:00,50.11,50.25,50.09,50.25,37215.0,48.5682,48.7039,48.5489,48.7039,37215.0
2018-08-27 11:30:00,50.25,50.27,50.21,50.26,18363.0,48.7039,48.7233,48.6652,48.7136,18363.0
2018-08-27 12:00:00,50.27,50.3,50.24,50.26,14719.0,48.7233,48.7524,48.6942,48.7136,14719.0
2018-08-27 12:30:00,50.26,50.3,50.25,50.28,13826.0,48.7136,48.7524,48.7039,48.733,13826.0
2018-08-27 13:00:00,50.28,50.29,50.2,50.21,17719.0,48.733,48.7427,48.6555,48.6652,17719.0
2018-08-27 13:30:00,50.22,50.23,50.17,50.21,14430.0,48.6749,48.6846,48.6264,48.6652,14430.0
2018-08-27 14:00:00,50.22,50.22,50.1,50.16,29403.0,48.6749,48.6749,48.5586,48.6167,29403.0
2018-08-27 14:30:00,50.16,50.2,50.12,50.16,18914.0,48.6167,48.6555,48.5779,48.6167,18914.0
2018-08-27 15:00:00,50.15,50.21,50.11,50.21,75454.0,48.607,48.6652,48.5682,48.6652,75454.0
2018-08-27 15:30:00,50.2,50.24,50.16,50.2,114052.0,48.6555,48.6942,48.6167,48.6555,114052.0
2018-08-28 09:30:00,50.27,50.4,50.19,50.4,94875.0,48.7839,48.9101,48.7063,48.9101,94875.0
2018-08-28 10:00:00,50.41,50.42,50.24,50.31,50359.0,48.9198,48.9295,48.7548,48.8227,50359.0
2018-08-28 10:30:00,50.31,50.33,50.12,50.13,87067.0,48.8227,48.8421,48.6383,48.648,87067.0
2018-08-28 11:00:00,50.14,50.16,50.04,50.15,43035.0,48.6577,48.6772,48.5607,48.6674,43035.0
2018-08-28 11:30:00,50.15,50.16,50.06,50.1,27985.0,48.6674,48.6772,48.5801,48.6189,27985.0
2018-08-28 12:00:00,50.09,50.18,50.08,50.09,38840.0,48.6092,48.6966,48.5995,48.6092,38840.0
2018-08-28 12:30:00,50.1,50.13,50.08,50.13,16034.0,48.6189,48.648,48.5995,48.648,16034.0
2018-08-28 13:00:00,50.12,50.24,50.12,50.15,37118.0,48.6383,48.7548,48.6383,48.6674,37118.0
2018-08-28 13:30:00,50.15,50.25,50.14,50.2,17841.0,48.6674,48.7645,48.6577,48.716,17841.0
2018-08-28 14:00:00,50.21,50.26,50.2,50.26,25084.0,48.7257,48.7742,48.716,48.7742,25084.0
2018-08-28 14:30:00,50.26,50.28,50.22,50.26,31628.0,48.7742,48.7936,48.7354,48.7742,31628.0
2018-08-28 15:00:00,50.25,50.31,50.22,50.27,37233.0,48.7645,48.8227,48.7354,48.7839,37233.0
2018-08-28 15:30:00,50.27,50.31,50.18,50.26,142627.0,48.7839,48.8227,48.6966,48.7742,142627.0
2018-08-29 09:30:00,50.3,50.3,49.96,50.04,94668.0,48.813,48.813,48.4831,48.5607,94668.0
2018-08-29 10:00:00,50.04,50.32,49.99,50.28,113598.0,48.5607,48.8324,48.5122,48.7936,113598.0
2018-08-29 10:30:00,50.28,50.38,50.25,50.37,40608.0,48.7936,48.8906,48.7645,48.8809,40608.0
2018-08-29 11:00:00,50.39,50.49,50.37,50.49,52384.0,48.9004,48.9974,48.8809,48.9974,52384.0
2018-08-29 11:30:00,50.49,50.52,50.43,50.46,66710.0,48.9974,49.0265,48.9392,48.9683,66710.0
2018-08-29 12:00:00,50.47,50.57,50.45,50.52,116966.0,48.978,49.075,48.9586,49.0265,116966.0
2018-08-29 12:30:00,50.51,50.55,50.48,50.49,27600.0,49.0168,49.0556,48.9877,48.9974,27600.0
2018-08-29 13:00:00,50.48,50.54,50.48,50.52,35708.0,48.9877,49.0459,48.9877,49.0265,35708.0
2018-08-29 13:30:00,50.51,50.52,50.47,50.49,25602.0,49.0168,49.0265,48.978,48.9974,25602.0
2018-08-29 14:00:00,50.5,50.53,50.48,50.51,23358.0,49.0071,49.0362,48.9877,49.0168,23358.0
2018-08-29 14:30:00,50.52,50.57,50.5,50.52,28037.0,49.0265,49.075,49.0071,49.0265,28037.0
2018-08-29 15:00:00,50.53,50.55,50.5,50.54,35958.0,49.0362,49.0556,49.0071,49.0459,35958.0
2018-08-29 15:30:00,50.54,50.6,50.46,50.46,114104.0,49.0459,49.1041,48.9683,48.9683,114104.0
2018-08-30 09:30:00,50.38,50.38,50.17,50.18,98922.0,48.8906,48.8906,48.6869,48.6966,98922.0
2018-08-30 10:00:00,50.18,50.18,49.95,50.0,106572.0,48.6966,48.6966,48.4734,48.5219,106572.0
2018-08-30 10:30:00,50.0,50.08,49.86,49.9,71483.0,48.5219,48.5995,48.386,48.4248,71483.0
2018-08-30 11:00:00,49.91,50.0,49.88,49.96,38746.0,48.4345,48.5219,48.4054,48.4831,38746.0
2018-08-30 11:30:00,49.97,49.99,49.91,49.94,25865.0,48.4928,48.5122,48.4345,48.4637,25865.0
2018-08-30 12:00:00,49.95,50.05,49.94,50.05,22764.0,48.4734,48.5704,48.4637,48.5704,22764.0
2018-08-30 12:30:00,50.04,50.09,50.04,50.08,25898.0,48.5607,48.6092,48.5607,48.5995,25898.0
2018-08-30 13:00:00,50.08,50.14,50.07,50.13,11946.0,48.5995,48.6577,48.5898,48.648,11946.0
2018-08-30 13:30:00,50.13,50.2,50.13,50.2,17185.0,48.648,48.716,48.648,48.716,17185.0
2018-08-30 14:00:00,50.2,50.2,50.04,50.11,70289.0,48.716,48.716,48.5607,48.6286,70289.0
2018-08-30 14:30:00,50.11,50.24,50.1,50.16,43709.0,48.6286,48.7548,48.6189,48.6772,43709.0
2018-08-30 15:00:00,50.16,50.16,50.08,50.14,52724.0,48.6772,48.6772,48.5995,48.6577,52724.0
2018-08-30 15:30:00,50.14,50.24,50.12,50.21,162209.0,48.6577,48.7548,48.6383,48.7257,162209.0
2018-08-31 09:30:00,50.15,50.15,49.97,50.0,67883.0,48.6674,48.6674,48.4928,48.5219,67883.0
2018-08-31 10:00:00,50.0,50.06,49.98,49.98,96736.0,48.5219,48.5801,48.5025,48.5025,96736.0
2018-08-31 10:30:00,49.99,50.14,49.99,50.08,35156.0,48.5122,48.6577,48.5122,48.5995,35156.0
2018-08-31 11:00:00,50.09,50.14,50.01,50.05,36454.0,48.6092,48.6577,48.5316,48.5704,36454.0
2018-08-31 11:30:00,50.04,50.1,50.03,50.03,33170.0,48.5607,48.6189,48.551,48.551,33170.0
2018-08-31 12:00:00,50.02,50.05,50.0,50.05,38235.0,48.5413,48.5704,48.5219,48.5704,38235.0
2018-08-31 12:30:00,50.05,50.06,50.0,50.04,31043.0,48.5704,48.5801,48.5219,48.5607,31043.0
2018-08-31 13:00:00,50.04,50.1,50.03,50.09,19438.0,48.5607,48.6189,48.551,48.6092,19438.0
2018-08-31 13:30:00,50.08,50.09,50.06,50.09,17756.0,48.5995,48.6092,48.5801,48.6092,17756.0
2018-08-31 14:00:00,50.1,50.13,50.07,50.12,20050.0,48.6189,48.648,48.5898,48.6383,20050.0
2018-08-31 14:30:00,50.12,50.21,50.12,50.13,31370.0,48.6383,48.7257,48.6383,48.648,31370.0
2018-08-31 15:00:00,50.13,50.19,50.11,50.12,41133.0,48.648,48.7063,48.6286,48.6383,41133.0
2018-08-31 15:30:00,50.13,50.38,50.13,50.3,283618.0,48.648,48.8906,48.648,48.813,283618.0
2018-09-04 09:30:00,50.34,50.34,50.01,50.02,84951.0,48.8518,48.8518,48.5316,48.5413,84951.0
2018-09-04 10:00:00,50.02,50.26,50.02,50.21,88737.0,48.5413,48.7742,48.5413,48.7257,88737.0
2018-09-04 10:30:00,50.22,50.29,50.13,50.27,35308.0,48.7354,48.8033,48.648,48.7839,35308.0
2018-09-04 11:00:00,50.27,50.29,50.07,50.08,40130.0,48.7839,48.8033,48.5898,48.5995,40130.0
2018-09-04 11:30:00,50.07,50.14,50.02,50.03,58825.0,48.5898,48.6577,48.5413,48.551,58825.0
2018-09-04 12:00:00,50.03,50.05,50.0,50.05,44718.0,48.551,48.5704,48.5219,48.5704,44718.0
2018-09-04 12:30:00,50.04,50.13,50.02,50.12,24095.0,48.5607,48.648,48.5413,48.6383,24095.0
2018-09-04 13:00:00,50.12,50.18,50.11,50.17,22047.0,48.6383,48.6966,48.6286,48.6869,22047.0
2018-09-04 13:30:00,50.17,50.22,50.16,50.21,37542.0,48.6869,48.7354,48.6772,48.7257,37542.0
2018-09-04 14:00:00,50.21,50.22,50.16,50.16,31224.0,48.7257,48.7354,48.6772,48.6772,31224.0
2018-09-04 14:30:00,50.16,50.2,50.15,50.19,30592.0,48.6772,48.716,48.6674,48.7063,30592.0
2018-09-04 15:00:00,50.19,50.22,50.17,50.19,58541.0,48.7063,48.7354,48.6869,48.7063,58541.0
2018-09-04 15:30:00,50.2,50.26,50.15,50.26,233282.0,48.716,48.7742,48.6674,48.7742,233282.0
2018-09-05 09:30:00,50.23,50.45,50.23,50.29,93817.0,48.7451,48.9586,48.7451,48.8033,93817.0
2018-09-05 10:00:00,50.29,50.39,50.16,50.35,80952.0,48.8033,48.9004,48.6772,48.8615,80952.0
2018-09-05 10:30:00,50.35,50.49,50.31,50.47,41483.0,48.8615,48.9974,48.8227,48.978,41483.0
2018-09-05 11:00:00,50.47,50.53,50.36,50.36,33986.0,48.978,49.0362,48.8712,48.8712,33986.0
2018-09-05 11:30:00,50.38,50.46,50.33,50.4,21367.0,48.8906,48.9683,48.8421,48.9101,21367.0
2018-09-05 12:00:00,50.39,50.45,50.35,50.37,14863.0,48.9004,48.9586,48.8615,48.8809,14863.0
2018-09-05 12:30:00,50.37,50.41,50.32,50.32,13782.0,48.8809,48.9198,48.8324,48.8324,13782.0
2018-09-05 13:00:00,50.33,50.42,50.33,50.36,54906.0,48.8421,48.9295,48.8421,48.8712,54906.0
2018-09-05 13:30:00,50.35,50.37,50.19,50.19,52244.0,48.8615,48.8809,48.7063,48.7063,52244.0
2018-09-05 14:00:00,50.19,50.19,50.12,50.14,53277.0,48.7063,48.7063,48.6383,48.6577,53277.0
2018-09-05 14:30:00,50.14,50.26,50.14,50.25,26688.0,48.6577,48.7742,48.6577,48.7645,26688.0
2018-09-05 15:00:00,50.24,50.35,50.24,50.31,30083.0,48.7548,48.8615,48.7548,48.8227,30083.0
2018-09-05 15:30:00,50.32,50.32,50.21,50.28,134662.0,48.8324,48.8324,48.7257,48.7936,134662.0
2018-09-06 09:30:00,50.38,50.48,50.3,50.42,38782.0,48.8906,48.9877,48.813,48.9295,38782.0
2018-09-06 10:00:00,50.41,50.41,50.19,50.23,51648.0,48.9198,48.9198,48.7063,48.7451,51648.0
2018-09-06 10:30:00,50.23,50.23,49.99,50.05,49895.0,48.7451,48.7451,48.5122,48.5704,49895.0
2018-09-06 11:00:00,50.05,50.07,49.96,50.0,51103.0,48.5704,48.5898,48.4831,48.5219,51103.0
2018-09-06 11:30:00,50.0,50.01,49.93,49.97,41603.0,48.5219,48.5316,48.454,48.4928,41603.0
2018-09-06 12:00:00,49.97,49.97,49.93,49.94,24487.0,48.4928,48.4928,48.454,48.4637,24487.0
2018-09-06 12:30:00,49.94,50.02,49.94,49.95,27444.0,48.4637,48.5413,48.4637,48.4734,27444.0
2018-09-06 13:00:00,49.96,49.96,49.86,49.88,28737.0,48.4831,48.4831,48.386,48.4054,28737.0
2018-09-06 13:30:00,49.88,49.92,49.87,49.87,45537.0,48.4054,48.4442,48.3957,48.3957,45537.0
2018-09-06 14:00:00,49.86,49.95,49.85,49.92,38137.0,48.386,48.4734,48.3763,48.4442,38137.0
2018-09-06 14:30:00,49.93,50.01,49.92,49.96,31720.0,48.454,48.5316,48.4442,48.4831,31720.0
2018-09-06 15:00:00,49.97,50.02,49.96,50.0,65251.0,48.4928,48.5413,48.4831,48.5219,65251.0
2018-09-06 15:30:00,50.0,50.01,49.87,49.89,158707.0,48.5219,48.5316,48.3957,48.4151,158707.0
2018-09-07 09:30:00,49.84,49.95,49.74,49.74,32197.0,48.3666,48.4734,48.2696,48.2696,32197.0
2018-09-07 10:00:00,49.73,49.82,49.69,49.71,34288.0,48.2599,48.3472,48.221,48.2405,34288.0
2018-09-07 10:30:00,49.71,49.71,49.51,49.54,38759.0,48.2405,48.2405,48.0464,48.0755,38759.0
2018-09-07 11:00:00,49.53,49.55,49.46,49.51,30209.0,48.0658,48.0852,47.9978,48.0464,30209.0
2018-09-07 11:30:00,49.5,49.53,49.5,49.5,22236.0,48.0367,48.0658,48.0367,48.0367,22236.0
2018-09-07 12:00:00,49.5,49.54,49.39,49.43,52512.0,48.0367,48.0755,47.9299,47.9687,52512.0
2018-09-07 12:30:00,49.44,49.49,49.39,49.45,22071.0,47.9784,48.027,47.9299,47.9881,22071.0
2018-09-07 13:00:00,49.45,49.54,49.44,49.54,17646.0,47.9881,48.0755,47.9784,48.0755,17646.0
2018-09-07 13:30:00,49.55,49.57,49.53,49.54,17329.0,48.0852,48.1046,48.0658,48.0755,17329.0
2018-09-07 14:00:00,49.54,49.67,49.53,49.67,26834.0,48.0755,48.2016,48.0658,48.2016,26834.0
2018-09-07 14:30:00,49.67,49.73,49.66,49.72,25127.0,48.2016,48.2599,48.1919,48.2502,25127.0
2018-09-07 15:00:00,49.71,49.76,49.66,49.71,40833.0,48.2405,48.289,48.1919,48.2405,40833.0
2018-09-07 15:30:00,49.71,49.73,49.61,49.67,187282.0,48.2405,48.2599,48.1434,48.2016,187282.0
2018-09-10 09:30:00,49.86,49.89,49.59,49.76,56232.0,48.386,48.4151,48.124,48.289,56232.0
2018-09-10 10:00:00,49.76,49.8,49.69,49.76,47377.0,48.289,48.3278,48.221,48.289,47377.0
2018-09-10 10:30:00,49.76,49.81,49.69,49.8,41187.0,48.289,48.3375,48.221,48.3278,41187.0
2018-09-10 11:00:00,49.79,49.82,49.74,49.82,37867.0,48.3181,48.3472,48.2696,48.3472,37867.0
2018-09-10 11:30:00,49.82,49.84,49.77,49.82,34209.0,48.3472,48.3666,48.2987,48.3472,34209.0
2018-09-10 12:00:00,49.83,49.88,49.78,49.79,24568.0,48.3569,48.4054,48.3084,48.3181,24568.0
2018-09-10 12:30:00,49.8,49.82,49.71,49.71,24306.0,48.3278,48.3472,48.2405,48.2405,24306.0
2018-09-10 13:00:00,49.7,49.73,49.67,49.69,22233.0,48.2308,48.2599,48.2016,48.221,22233.0
2018-09-10 13:30:00,49.69,49.7,49.64,49.69,23474.0,48.221,48.2308,48.1725,48.221,23474.0
2018-09-10 14:00:00,49.7,49.79,49.68,49.79,35102.0,48.2308,48.3181,48.2113,48.3181,35102.0
2018-09-10 14:30:00,49.79,49.84,49.79,49.84,38037.0,48.3181,48.3666,48.3181,48.3666,38037.0
2018-09-10 15:00:00,49.84,49.94,49.83,49.92,118639.0,48.3666,48.4637,48.3569,48.4442,118639.0
2018-09-10 15:30:00,49.91,49.98,49.89,49.95,285073.0,48.4345,48.5025,48.4151,48.4734,285073.0
2018-09-11 09:30:00,49.96,50.0,49.75,49.95,53105.0,48.4831,48.5219,48.2793,48.4734,53105.0
2018-09-11 10:00:00,49.98,50.03,49.92,50.0,48268.0,48.5025,48.551,48.4442,48.5219,48268.0
2018-09-11 10:30:00,50.0,50.0,49.92,49.98,36937.0,48.5219,48.5219,48.4442,48.5025,36937.0
2018-09-11 11:00:00,49.98,50.07,49.97,50.05,33823.0,48.5025,48.5898,48.4928,48.5704,33823.0
2018-09-11 11:30:00,50.05,50.11,50.01,50.09,38528.0,48.5704,48.6286,48.5316,48.6092,38528.0
2018-09-11 12:00:00,50.09,50.16,50.09,50.13,18225.0,48.6092,48.6772,48.6092,48.648,18225.0
2018-09-11 12:30:00,50.14,50.14,50.1,50.13,24780.0,48.6577,48.6577,48.6189,48.648,24780.0
2018-09-11 13:00:00,50.14,50.19,50.13,50.16,27289.0,48.6577,48.7063,48.648,48.6772,27289.0
2018-09-11 13:30:00,50.16,50.21,50.12,50.13,20973.0,48.6772,48.7257,48.6383,48.648,20973.0
2018-09-11 14:00:00,50.12,50.13,50.05,50.05,22010.0,48.6383,48.648,48.5704,48.5704,22010.0
2018-09-11 14:30:00,50.06,50.08,50.04,50.05,27911.0,48.5801,48.5995,48.5607,48.5704,27911.0
2018-09-11 15:00:00,50.05,50.11,50.04,50.08,41970.0,48.5704,48.6286,48.5607,48.5995,41970.0
2018-09-11 15:30:00,50.08,50.14,50.07,50.1,156557.0,48.5995,48.6577,48.5898,48.6189,156557.0
2018-09-12 09:30:00,50.0,50.09,49.96,49.97,63350.0,48.5219,48.6092,48.4831,48.4928,63350.0
2018-09-12 10:00:00,49.97,50.0,49.83,49.87,39773.0,48.4928,48.5219,48.3569,48.3957,39773.0
2018-09-12 10:30:00,49.87,50.04,49.86,49.98,45091.0,48.3957,48.5607,48.386,48.5025,45091.0
2018-09-12 11:00:00,49.97,50.08,49.96,50.06,53695.0,48.4928,48.5995,48.4831,48.5801,53695.0
2018-09-12 11:30:00,50.07,50.09,49.97,49.98,34396.0,48.5898,48.6092,48.4928,48.5025,34396.0
2018-09-12 12:00:00,49.98,50.02,49.92,49.94,33202.0,48.5025,48.5413,48.4442,48.4637,33202.0
2018-09-12 12:30:00,49.94,50.0,49.92,49.94,21613.0,48.4637,48.5219,48.4442,48.4637,21613.0
2018-09-12 13:00:00,49.95,49.97,49.93,49.95,25038.0,48.4734,48.4928,48.454,48.4734,25038.0
2018-09-12 13:30:00,49.94,49.95,49.87,49.9,22607.0,48.4637,48.4734,48.3957,48.4248,22607.0
2018-09-12 14:00:00,49.92,49.92,49.85,49.9,23966.0,48.4442,48.4442,48.3763,48.4248,23966.0
2018-09-12 14:30:00,49.9,50.0,49.9,49.96,20866.0,48.4248,48.5219,48.4248,48.4831,20866.0
2018-09-12 15:00:00,49.96,50.0,49.92,50.0,32685.0,48.4831,48.5219,48.4442,48.5219,32685.0
2018-09-12 15:30:00,50.0,50.0,49.87,49.88,133480.0,48.5219,48.5219,48.3957,48.4054,133480.0
2018-09-13 09:30:00,50.06,50.28,49.91,50.25,35557.0,48.5801,48.7936,48.4345,48.7645,35557.0
2018-09-13 10:00:00,50.25,50.35,50.15,50.15,60371.0,48.7645,48.8615,48.6674,48.6674,60371.0
2018-09-13 10:30:00,50.15,50.15,50.0,50.01,107241.0,48.6674,48.6674,48.5219,48.5316,107241.0
2018-09-13 11:00:00,50.01,50.11,50.0,50.02,48885.0,48.5316,48.6286,48.5219,48.5413,48885.0
2018-09-13 11:30:00,50.02,50.14,50.02,50.14,29301.0,48.5413,48.6577,48.5413,48.6577,29301.0
2018-09-13 12:00:00,50.15,50.18,50.11,50.16,26322.0,48.6674,48.6966,48.6286,48.6772,26322.0
2018-09-13 12:30:00,50.16,50.21,50.14,50.21,20246.0,48.6772,48.7257,48.6577,48.7257,20246.0
2018-09-13 13:00:00,50.21,50.22,50.16,50.21,17264.0,48.7257,48.7354,48.6772,48.7257,17264.0
2018-09-13 13:30:00,50.21,50.26,50.21,50.22,29516.0,48.7257,48.7742,48.7257,48.7354,29516.0
2018-09-13 14:00:00,50.22,50.29,50.22,50.29,38337.0,48.7354,48.8033,48.7354,48.8033,38337.0
2018-09-13 14:30:00,50.29,50.31,50.26,50.3,35582.0,48.8033,48.8227,48.7742,48.813,35582.0
2018-09-13 15:00:00,50.3,50.35,50.29,50.3,67844.0,48.813,48.8615,48.8033,48.813,67844.0
2018-09-13 15:30:00,50.3,50.45,50.22,50.37,352997.0,48.813,48.9586,48.7354,48.8809,352997.0
2018-09-14 09:30:00,50.38,50.61,50.38,50.59,202866.0,48.8906,49.1138,48.8906,49.0944,202866.0
2018-09-14 10:00:00,50.58,50.65,50.52,50.62,258375.0,49.0847,49.1527,49.0265,49.1236,258375.0
2018-09-14 10:30:00,50.62,50.7,50.6,50.69,44623.0,49.1236,49.2012,49.1041,49.1915,44623.0
2018-09-14 11:00:00,50.69,50.87,50.69,50.84,41071.0,49.1915,49.3662,49.1915,49.337,41071.0
2018-09-14 11:30:00,50.84,50.95,50.82,50.93,31250.0,49.337,49.4438,49.3176,49.4244,31250.0
2018-09-14 12:00:00,50.92,50.93,50.82,50.89,45839.0,49.4147,49.4244,49.3176,49.3856,45839.0
2018-09-14 12:30:00,50.89,50.93,50.84,50.93,30403.0,49.3856,49.4244,49.337,49.4244,30403.0
2018-09-14 13:00:00,50.93,50.95,50.89,50.94,26407.0,49.4244,49.4438,49.3856,49.4341,26407.0
2018-09-14 13:30:00,50.94,50.97,50.93,50.95,22375.0,49.4341,49.4632,49.4244,49.4438,22375.0
2018-09-14 14:00:00,50.96,50.96,50.92,50.95,23756.0,49.4535,49.4535,49.4147,49.4438,23756.0
2018-09-14 14:30:00,50.95,50.95,50.89,50.91,28661.0,49.4438,49.4438,49.3856,49.405,28661.0
2018-09-14 15:00:00,50.91,50.95,50.89,50.95,40360.0,49.405,49.4438,49.3856,49.4438,40360.0
2018-09-14 15:30:00,50.95,50.98,50.91,50.97,162361.0,49.4438,49.4729,49.405,49.4632,162361.0
2018-09-17 09:30:00,51.12,51.12,50.89,50.96,120324.0,49.6088,49.6088,49.3856,49.4535,120324.0
2018-09-17 10:00:00,50.97,51.11,50.97,51.04,113293.0,49.4632,49.5991,49.4632,49.5311,113293.0
2018-09-17 10:30:00,51.03,51.14,50.99,51.12,129012.0,49.5214,49.6282,49.4826,49.6088,129012.0
2018-09-17 11:00:00,51.12,51.17,51.02,51.1,107487.0,49.6088,49.6573,49.5117,49.5894,107487.0
2018-09-17 11:30:00,51.1,51.1,50.95,51.0,33498.0,49.5894,49.5894,49.4438,49.4923,33498.0
2018-09-17 12:00:00,50.98,50.98,50.88,50.91,22462.0,49.4729,49.4729,49.3759,49.405,22462.0
2018-09-17 12:30:00,50.9,50.95,50.86,50.88,24421.0,49.3953,49.4438,49.3565,49.3759,24421.0
2018-09-17 13:00:00,50.89,50.89,50.81,50.85,19539.0,49.3856,49.3856,49.3079,49.3468,19539.0
2018-09-17 13:30:00,50.85,50.88,50.82,50.85,23685.0,49.3468,49.3759,49.3176,49.3468,23685.0
2018-09-17 14:00:00,50.86,50.88,50.84,50.86,17799.0,49.3565,49.3759,49.337,49.3565,17799.0
2018-09-17 14:30:00,50.86,50.88,50.78,50.79,25562.0,49.3565,49.3759,49.2788,49.2885,25562.0
2018-09-17 15:00:00,50.8,50.83,50.76,50.77,32512.0,49.2982,49.3273,49.2594,49.2691,32512.0
2018-09-17 15:30:00,50.77,50.8,50.71,50.77,125783.0,49.2691,49.2982,49.2109,49.2691,125783.0
2018-09-18 09:30:00,50.88,50.9,50.59,50.59,71722.0,49.3759,49.3953,49.0944,49.0944,71722.0
2018-09-18 10:00:00,50.6,50.83,50.49,50.82,106516.0,49.1041,49.3273,48.9974,49.3176,106516.0
2018-09-18 10:30:00,50.82,50.95,50.81,50.95,35243.0,49.3176,49.4438,49.3079,49.4438,35243.0
2018-09-18 11:00:00,50.96,51.03,50.93,50.98,26781.0,49.4535,49.5214,49.4244,49.4729,26781.0
2018-09-18 11:30:00,50.99,51.07,50.95,51.01,31561.0,49.4826,49.5603,49.4438,49.502,31561.0
2018-09-18 12:00:00,51.01,51.04,50.9,50.9,29004.0,49.502,49.5311,49.3953,49.3953,29004.0
2018-09-18 12:30:00,50.91,50.92,50.88,50.89,33386.0,49.405,49.4147,49.3759,49.3856,33386.0
2018-09-18 13:00:00,50.9,50.9,50.83,50.85,42112.0,49.3953,49.3953,49.3273,49.3468,42112.0
2018-09-18 13:30:00,50.85,50.98,50.85,50.97,10982.0,49.3468,49.4729,49.3468,49.4632,10982.0
2018-09-18 14:00:00,50.97,51.1,50.97,51.1,22322.0,49.4632,49.5894,49.4632,49.5894,22322.0
2018-09-18 14:30:00,51.1,51.1,51.05,51.07,18711.0,49.5894,49.5894,49.5408,49.5603,18711.0
2018-09-18 15:00:00,51.07,51.1,51.04,51.07,23970.0,49.5603,49.5894,49.5311,49.5603,23970.0
2018-09-18 15:30:00,51.06,51.1,51.04,51.05,137609.0,49.5505,49.5894,49.5311,49.5408,137609.0
2018-09-19 09:30:00,51.14,51.62,51.13,51.51,114568.0,49.6282,50.094,49.6185,49.9872,114568.0
2018-09-19 10:00:00,51.51,51.78,51.51,51.7,57144.0,49.9872,50.2493,49.9872,50.1716,57144.0
2018-09-19 10:30:00,51.71,51.86,51.65,51.78,33331.0,50.1813,50.3269,50.1231,50.2493,33331.0
2018-09-19 11:00:00,51.79,51.86,51.74,51.81,51765.0,50.259,50.3269,50.2104,50.2784,51765.0
2018-09-19 11:30:00,51.81,51.85,51.77,51.83,33035.0,50.2784,50.3172,50.2396,50.2978,33035.0
2018-09-19 12:00:00,51.83,51.96,51.83,51.93,39262.0,50.2978,50.4239,50.2978,50.3948,39262.0
2018-09-19 12:30:00,51.92,51.95,51.84,51.95,24511.0,50.3851,50.4142,50.3075,50.4142,24511.0
2018-09-19 13:00:00,51.95,52.0,51.94,51.95,34230.0,50.4142,50.4628,50.4045,50.4142,34230.0
2018-09-19 13:30:00,51.95,51.96,51.93,51.93,21171.0,50.4142,50.4239,50.3948,50.3948,21171.0
2018-09-19 14:00:00,51.93,51.97,51.9,51.93,37656.0,50.3948,50.4336,50.3657,50.3948,37656.0
2018-09-19 14:30:00,51.93,51.97,51.9,51.96,35425.0,50.3948,50.4336,50.3657,50.4239,35425.0
2018-09-19 15:00:00,51.96,51.97,51.92,51.92,44595.0,50.4239,50.4336,50.3851,50.3851,44595.0
2018-09-19 15:30:00,51.92,51.95,51.79,51.79,226244.0,50.3851,50.4142,50.259,50.259,226244.0
2018-09-20 09:30:00,52.05,52.29,51.98,52.02,171306.0,50.5113,50.7442,50.4433,50.4822,171306.0
2018-09-20 10:00:00,52.03,52.2,52.0,52.06,58090.0,50.4919,50.6568,50.4628,50.521,58090.0
2018-09-20 10:30:00,52.06,52.17,52.04,52.15,38026.0,50.521,50.6277,50.5016,50.6083,38026.0
2018-09-20 11:00:00,52.15,52.17,52.04,52.08,26718.0,50.6083,50.6277,50.5016,50.5404,26718.0
2018-09-20 11:30:00,52.08,52.18,52.03,52.16,44211.0,50.5404,50.6374,50.4919,50.618,44211.0
2018-09-20 12:00:00,52.15,52.21,52.15,52.15,29326.0,50.6083,50.6665,50.6083,50.6083,29326.0
2018-09-20 12:30:00,52.15,52.25,52.11,52.25,53062.0,50.6083,50.7054,50.5695,50.7054,53062.0
2018-09-20 13:00:00,52.25,52.32,52.24,52.25,34661.0,50.7054,50.7733,50.6957,50.7054,34661.0
2018-09-20 13:30:00,52.24,52.27,52.22,52.25,27208.0,50.6957,50.7248,50.6763,50.7054,27208.0
2018-09-20 14:00:00,52.25,52.35,52.25,52.32,29579.0,50.7054,50.8024,50.7054,50.7733,29579.0
2018-09-20 14:30:00,52.31,52.32,52.23,52.26,30364.0,50.7636,50.7733,50.686,50.7151,30364.0
2018-09-20 15:00:00,52.26,52.33,52.24,52.26,59900.0,50.7151,50.783,50.6957,50.7151,59900.0
2018-09-20 15:30:00,52.26,52.26,52.13,52.17,272403.0,50.7151,50.7151,50.5889,50.6277,272403.0
2018-09-21 09:30:00,52.33,52.33,51.88,51.89,446540.0,50.783,50.783,50.3463,50.356,446540.0
2018-09-21 10:00:00,51.89,52.13,51.82,52.11,54814.0,50.356,50.5889,50.2881,50.5695,54814.0
2018-09-21 10:30:00,52.12,52.2,52.08,52.11,56222.0,50.5792,50.6568,50.5404,50.5695,56222.0
2018-09-21 11:00:00,52.11,52.22,52.11,52.18,34469.0,50.5695,50.6763,50.5695,50.6374,34469.0
2018-09-21 11:30:00,52.18,52.25,52.17,52.25,36344.0,50.6374,50.7054,50.6277,50.7054,36344.0
2018-09-21 12:00:00,52.24,52.24,52.17,52.2,38660.0,50.6957,50.6957,50.6277,50.6568,38660.0
2018-09-21 12:30:00,52.2,52.2,52.02,52.03,74821.0,50.6568,50.6568,50.4822,50.4919,74821.0
2018-09-21 13:00:00,52.02,52.02,51.89,51.89,56949.0,50.4822,50.4822,50.356,50.356,56949.0
2018-09-21 13:30:00,51.89,51.95,51.85,51.95,71707.0,50.356,50.4142,50.3172,50.4142,71707.0
2018-09-21 14:00:00,51.95,52.04,51.94,52.03,40363.0,50.4142,50.5016,50.4045,50.4919,40363.0
2018-09-21 14:30:00,52.03,52.05,51.98,52.0,52560.0,50.4919,50.5113,50.4433,50.4628,52560.0
2018-09-21 15:00:00,51.99,52.01,51.94,51.96,117848.0,50.4531,50.4725,50.4045,50.4239,117848.0
2018-09-21 15:30:00,51.96,51.99,51.72,51.76,757725.0,50.4239,50.4531,50.191,50.2299,757725.0
2018-09-24 09:30:00,51.77,51.88,51.37,51.38,83405.0,50.2396,50.3463,49.8514,49.8611,83405.0
2018-09-24 10:00:00,51.38,51.45,51.28,51.29,62217.0,49.8611,49.929,49.764,49.7737,62217.0
2018-09-24 10:30:00,51.29,51.35,51.19,51.34,70331.0,49.7737,49.832,49.6767,49.8223,70331.0
2018-09-24 11:00:00,51.35,51.38,51.29,51.33,58150.0,49.832,49.8611,49.7737,49.8126,58150.0
2018-09-24 11:30:00,51.32,51.34,51.21,51.21,30733.0,49.8029,49.8223,49.6961,49.6961,30733.0
2018-09-24 12:00:00,51.22,51.23,51.14,51.15,27710.0,49.7058,49.7155,49.6282,49.6379,27710.0
2018-09-24 12:30:00,51.15,51.16,51.0,51.0,36429.0,49.6379,49.6476,49.4923,49.4923,36429.0
2018-09-24 13:00:00,51.0,51.07,50.98,51.07,35378.0,49.4923,49.5603,49.4729,49.5603,35378.0
2018-09-24 13:30:00,51.08,51.15,51.07,51.12,51088.0,49.57,49.6379,49.5603,49.6088,51088.0
2018-09-24 14:00:00,51.11,51.23,51.1,51.17,57207.0,49.5991,49.7155,49.5894,49.6573,57207.0
2018-09-24 14:30:00,51.17,51.17,51.06,51.07,46827.0,49.6573,49.6573,49.5505,49.5603,46827.0
2018-09-24 15:00:00,51.07,51.07,51.0,51.02,57031.0,49.5603,49.5603,49.4923,49.5117,57031.0
2018-09-24 15:30:00,51.02,51.09,50.96,51.03,156975.0,49.5117,49.5797,49.4535,49.5214,156975.0
2018-09-25 09:30:00,51.31,51.31,51.0,51.01,65455.0,49.7932,49.7932,49.4923,49.502,65455.0
2018-09-25 10:00:00,51.02,51.12,50.96,50.97,46571.0,49.5117,49.6088,49.4535,49.4632,46571.0
2018-09-25 10:30:00,50.97,50.97,50.73,50.89,100495.0,49.4632,49.4632,49.2303,49.3856,100495.0
2018-09-25 11:00:00,50.88,50.92,50.78,50.92,61839.0,49.3759,49.4147,49.2788,49.4147,61839.0
2018-09-25 11:30:00,50.92,51.02,50.92,50.96,29394.0,49.4147,49.5117,49.4147,49.4535,29394.0
2018-09-25 12:00:00,50.96,51.01,50.95,50.97,23627.0,49.4535,49.502,49.4438,49.4632,23627.0
2018-09-25 12:30:00,50.97,50.99,50.91,50.91,25566.0,49.4632,49.4826,49.405,49.405,25566.0
2018-09-25 13:00:00,50.91,50.91,50.86,50.86,23923.0,49.405,49.405,49.3565,49.3565,23923.0
2018-09-25 13:30:00,50.86,50.86,50.75,50.83,34071.0,49.3565,49.3565,49.2497,49.3273,34071.0
2018-09-25 14:00:00,50.83,50.88,50.8,50.85,26702.0,49.3273,49.3759,49.2982,49.3468,26702.0
2018-09-25 14:30:00,50.84,50.86,50.77,50.83,25640.0,49.337,49.3565,49.2691,49.3273,25640.0
2018-09-25 15:00:00,50.83,50.88,50.81,50.87,28810.0,49.3273,49.3759,49.3079,49.3662,28810.0
2018-09-25 15:30:00,50.87,50.88,50.73,50.74,250014.0,49.3662,49.3759,49.2303,49.24,250014.0
2018-09-26 09:30:00,50.85,50.85,50.53,50.6,55633.0,49.3468,49.3468,49.0362,49.1041,55633.0
2018-09-26 10:00:00,50.6,50.61,50.43,50.45,32093.0,49.1041,49.1138,48.9392,48.9586,32093.0
2018-09-26 10:30:00,50.43,50.43,50.36,50.38,34207.0,48.9392,48.9392,48.8712,48.8906,34207.0
2018-09-26 11:00:00,50.37,50.47,50.37,50.44,27854.0,48.8809,48.978,48.8809,48.9489,27854.0
2018-09-26 11:30:00,50.44,50.44,50.34,50.38,18705.0,48.9489,48.9489,48.8518,48.8906,18705.0
2018-09-26 12:00:00,50.38,50.4,50.33,50.39,14054.0,48.8906,48.9101,48.8421,48.9004,14054.0
2018-09-26 12:30:00,50.39,50.42,50.37,50.4,15331.0,48.9004,48.9295,48.8809,48.9101,15331.0
2018-09-26 13:00:00,50.4,50.41,50.33,50.35,17892.0,48.9101,48.9198,48.8421,48.8615,17892.0
2018-09-26 13:30:00,50.35,50.38,50.29,50.34,26068.0,48.8615,48.8906,48.8033,48.8518,26068.0
2018-09-26 14:00:00,50.38,50.48,50.31,50.38,28947.0,48.8906,48.9877,48.8227,48.8906,28947.0
2018-09-26 14:30:00,50.38,50.39,50.24,50.27,27311.0,48.8906,48.9004,48.7548,48.7839,27311.0
2018-09-26 15:00:00,50.26,50.31,50.17,50.24,38431.0,48.7742,48.8227,48.6869,48.7548,38431.0
2018-09-26 15:30:00,50.23,50.25,49.94,49.99,232730.0,48.7451,48.7645,48.4637,48.5122,232730.0
2018-09-27 09:30:00,49.97,49.97,49.71,49.89,55304.0,48.4928,48.4928,48.2405,48.4151,55304.0
2018-09-27 10:00:00,49.91,50.02,49.89,49.99,34522.0,48.4345,48.5413,48.4151,48.5122,34522.0
2018-09-27 10:30:00,50.0,50.06,49.99,50.02,83061.0,48.5219,48.5801,48.5122,48.5413,83061.0
2018-09-27 11:00:00,50.02,50.08,50.0,50.05,61642.0,48.5413,48.5995,48.5219,48.5704,61642.0
2018-09-27 11:30:00,50.06,50.12,50.04,50.1,31681.0,48.5801,48.6383,48.5607,48.6189,31681.0
2018-09-27 12:00:00,50.1,50.18,50.08,50.14,52677.0,48.6189,48.6966,48.5995,48.6577,52677.0
2018-09-27 12:30:00,50.14,50.21,50.13,50.13,44288.0,48.6577,48.7257,48.648,48.648,44288.0
2018-09-27 13:00:00,50.12,50.16,50.05,50.07,20002.0,48.6383,48.6772,48.5704,48.5898,20002.0
2018-09-27 13:30:00,50.07,50.08,50.02,50.02,24605.0,48.5898,48.5995,48.5413,48.5413,24605.0
2018-09-27 14:00:00,50.02,50.04,49.97,50.02,61551.0,48.5413,48.5607,48.4928,48.5413,61551.0
2018-09-27 14:30:00,50.01,50.02,49.87,49.88,67980.0,48.5316,48.5413,48.3957,48.4054,67980.0
2018-09-27 15:00:00,49.89,49.93,49.85,49.88,82224.0,48.4151,48.454,48.3763,48.4054,82224.0
2018-09-27 15:30:00,49.88,49.95,49.8,49.94,228549.0,48.4054,48.4734,48.3278,48.4637,228549.0
2018-09-28 09:30:00,49.75,49.82,49.63,49.8,48968.0,48.2793,48.3472,48.1628,48.3278,48968.0
2018-09-28 10:00:00,49.81,49.83,49.69,49.82,35113.0,48.3375,48.3569,48.221,48.3472,35113.0
2018-09-28 10:30:00,49.82,49.96,49.8,49.91,25150.0,48.3472,48.4831,48.3278,48.4345,25150.0
2018-09-28 11:00:00,49.92,49.99,49.91,49.96,29338.0,48.4442,48.5122,48.4345,48.4831,29338.0
2018-09-28 11:30:00,49.95,50.01,49.91,49.94,17697.0,48.4734,48.5316,48.4345,48.4637,17697.0
2018-09-28 12:00:00,49.93,50.02,49.92,50.01,26922.0,48.454,48.5413,48.4442,48.5316,26922.0
2018-09-28 12:30:00,50.01,50.02,49.91,49.98,21688.0,48.5316,48.5413,48.4345,48.5025,21688.0
2018-09-28 13:00:00,49.97,50.03,49.97,50.01,41252.0,48.4928,48.551,48.4928,48.5316,41252.0
2018-09-28 13:30:00,50.01,50.06,49.99,49.99,45774.0,48.5316,48.5801,48.5122,48.5122,45774.0
2018-09-28 14:00:00,50.0,50.18,49.99,50.18,64600.0,48.5219,48.6966,48.5122,48.6966,64600.0
2018-09-28 14:30:00,50.18,50.22,50.11,50.12,56448.0,48.6966,48.7354,48.6286,48.6383,56448.0
2018-09-28 15:00:00,50.11,50.32,50.11,50.32,128789.0,48.6286,48.8324,48.6286,48.8324,128789.0
2018-09-28 15:30:00,50.32,50.32,50.14,50.23,219369.0,48.8324,48.8324,48.6577,48.7451,219369.0
2018-10-01 09:30:00,50.38,50.69,50.07,50.69,169666.0,48.8906,49.1915,48.5898,49.1915,169666.0
2018-10-01 10:00:00,50.68,50.68,50.39,50.45,102120.0,49.1818,49.1818,48.9004,48.9586,102120.0
2018-10-01 10:30:00,50.44,50.47,50.36,50.39,27665.0,48.9489,48.978,48.8712,48.9004,27665.0
2018-10-01 11:00:00,50.39,50.43,50.19,50.21,26092.0,48.9004,48.9392,48.7063,48.7257,26092.0
2018-10-01 11:30:00,50.21,50.29,50.2,50.21,111616.0,48.7257,48.8033,48.716,48.7257,111616.0
2018-10-01 12:00:00,50.23,50.23,50.03,50.08,43781.0,48.7451,48.7451,48.551,48.5995,43781.0
2018-10-01 12:30:00,50.08,50.1,50.05,50.05,23366.0,48.5995,48.6189,48.5704,48.5704,23366.0
2018-10-01 13:00:00,50.04,50.11,50.03,50.07,24951.0,48.5607,48.6286,48.551,48.5898,24951.0
2018-10-01 13:30:00,50.08,50.11,50.06,50.08,21090.0,48.5995,48.6286,48.5801,48.5995,21090.0
2018-10-01 14:00:00,50.08,50.15,50.06,50.14,19284.0,48.5995,48.6674,48.5801,48.6577,19284.0
2018-10-01 14:30:00,50.14,50.14,50.06,50.11,31945.0,48.6577,48.6577,48.5801,48.6286,31945.0
2018-10-01 15:00:00,50.12,50.13,50.04,50.07,59286.0,48.6383,48.648,48.5607,48.5898,59286.0
2018-10-01 15:30:00,50.07,50.26,50.03,50.25,173992.0,48.5898,48.7742,48.551,48.7645,173992.0
2018-10-02 09:30:00,50.22,50.36,50.06,50.3,136306.0,48.7354,48.8712,48.5801,48.813,136306.0
2018-10-02 10:00:00,50.31,50.33,50.11,50.14,35185.0,48.8227,48.8421,48.6286,48.6577,35185.0
2018-10-02 10:30:00,50.14,50.23,50.04,50.18,80143.0,48.6577,48.7451,48.5607,48.6966,80143.0
2018-10-02 11:00:00,50.19,50.29,50.11,50.11,21791.0,48.7063,48.8033,48.6286,48.6286,21791.0
2018-10-02 11:30:00,50.1,50.23,50.1,50.18,22709.0,48.6189,48.7451,48.6189,48.6966,22709.0
2018-10-02 12:00:00,50.19,50.19,50.07,50.08,20489.0,48.7063,48.7063,48.5898,48.5995,20489.0
2018-10-02 12:30:00,50.08,50.1,50.04,50.07,62654.0,48.5995,48.6189,48.5607,48.5898,62654.0
2018-10-02 13:00:00,50.06,50.13,50.03,50.07,43561.0,48.5801,48.648,48.551,48.5898,43561.0
2018-10-02 13:30:00,50.07,50.17,50.07,50.11,21085.0,48.5898,48.6869,48.5898,48.6286,21085.0
2018-10-02 14:00:00,50.11,50.11,50.0,50.05,106857.0,48.6286,48.6286,48.5219,48.5704,106857.0
2018-10-02 14:30:00,50.05,50.11,50.0,50.01,117199.0,48.5704,48.6286,48.5219,48.5316,117199.0
2018-10-02 15:00:00,50.01,50.09,49.99,50.08,173842.0,48.5316,48.6092,48.5122,48.5995,173842.0
2018-10-02 15:30:00,50.08,50.17,50.06,50.09,160193.0,48.5995,48.6869,48.5801,48.6092,160193.0
2018-10-03 09:30:00,50.33,50.44,49.96,49.96,95449.0,48.8421,48.9489,48.4831,48.4831,95449.0
2018-10-03 10:00:00,49.96,50.26,49.95,50.2,86330.0,48.4831,48.7742,48.4734,48.716,86330.0
2018-10-03 10:30:00,50.19,50.3,50.15,50.27,208867.0,48.7063,48.813,48.6674,48.7839,208867.0
2018-10-03 11:00:00,50.27,50.27,50.01,50.14,113933.0,48.7839,48.7839,48.5316,48.6577,113933.0
2018-10-03 11:30:00,50.14,50.44,50.1,50.42,126727.0,48.6577,48.9489,48.6189,48.9295,126727.0
2018-10-03 12:00:00,50.42,50.45,50.38,50.42,29867.0,48.9295,48.9586,48.8906,48.9295,29867.0
2018-10-03 12:30:00,50.44,50.51,50.39,50.39,41639.0,48.9489,49.0168,48.9004,48.9004,41639.0
2018-10-03 13:00:00,50.39,50.48,50.38,50.47,150421.0,48.9004,48.9877,48.8906,48.978,150421.0
2018-10-03 13:30:00,50.47,50.52,50.43,50.51,15973.0,48.978,49.0265,48.9392,49.0168,15973.0
2018-10-03 14:00:00,50.52,50.54,50.43,50.46,30875.0,49.0265,49.0459,48.9392,48.9683,30875.0
2018-10-03 14:30:00,50.46,50.46,50.13,50.19,60485.0,48.9683,48.9683,48.648,48.7063,60485.0
2018-10-03 15:00:00,50.2,50.2,49.99,50.07,74724.0,48.716,48.716,48.5122,48.5898,74724.0
2018-10-03 15:30:00,50.07,50.19,50.05,50.15,228394.0,48.5898,48.7063,48.5704,48.6674,228394.0
2018-10-04 09:30:00,50.12,50.38,50.12,50.3,277523.0,48.6383,48.8906,48.6383,48.813,277523.0
2018-10-04 10:00:00,50.29,50.38,50.18,50.32,81679.0,48.8033,48.8906,48.6966,48.8324,81679.0
2018-10-04 10:30:00,50.31,50.34,50.18,50.33,149345.0,48.8227,48.8518,48.6966,48.8421,149345.0
2018-10-04 11:00:00,50.34,50.39,50.24,50.29,140605.0,48.8518,48.9004,48.7548,48.8033,140605.0
2018-10-04 11:30:00,50.3,50.39,50.25,50.3,68591.0,48.813,48.9004,48.7645,48.813,68591.0
2018-10-04 12:00:00,50.3,50.32,50.19,50.28,39674.0,48.813,48.8324,48.7063,48.7936,39674.0
2018-10-04 12:30:00,50.28,50.38,50.25,50.31,26280.0,48.7936,48.8906,48.7645,48.8227,26280.0
2018-10-04 13:00:00,50.31,50.31,50.13,50.2,38109.0,48.8227,48.8227,48.648,48.716,38109.0
2018-10-04 13:30:00,50.2,50.22,50.1,50.16,101223.0,48.716,48.7354,48.6189,48.6772,101223.0
2018-10-04 14:00:00,50.15,50.16,50.05,50.14,31860.0,48.6674,48.6772,48.5704,48.6577,31860.0
2018-10-04 14:30:00,50.14,50.23,50.1,50.23,128374.0,48.6577,48.7451,48.6189,48.7451,128374.0
2018-10-04 15:00:00,50.22,50.3,50.2,50.23,142245.0,48.7354,48.813,48.716,48.7451,142245.0
2018-10-04 15:30:00,50.22,50.37,50.15,50.34,163527.0,48.7354,48.8809,48.6674,48.8518,163527.0
2018-10-05 09:30:00,50.31,50.6,50.23,50.52,155098.0,48.8227,49.1041,48.7451,49.0265,155098.0
2018-10-05 10:00:00,50.52,50.54,50.29,50.4,120274.0,49.0265,49.0459,48.8033,48.9101,120274.0
2018-10-05 10:30:00,50.4,50.42,50.26,50.31,22921.0,48.9101,48.9295,48.7742,48.8227,22921.0
2018-10-05 11:00:00,50.31,50.36,50.24,50.25,27007.0,48.8227,48.8712,48.7548,48.7645,27007.0
2018-10-05 11:30:00,50.24,50.24,49.94,49.96,102446.0,48.7548,48.7548,48.4637,48.4831,102446.0
2018-10-05 12:00:00,49.96,50.05,49.95,49.97,39319.0,48.4831,48.5704,48.4734,48.4928,39319.0
2018-10-05 12:30:00,49.97,50.03,49.93,49.98,30189.0,48.4928,48.551,48.454,48.5025,30189.0
2018-10-05 13:00:00,49.99,50.01,49.93,49.95,22391.0,48.5122,48.5316,48.454,48.4734,22391.0
2018-10-05 13:30:00,49.96,50.04,49.93,50.0,18913.0,48.4831,48.5607,48.454,48.5219,18913.0
2018-10-05 14:00:00,49.99,50.0,49.88,49.89,27042.0,48.5122,48.5219,48.4054,48.4151,27042.0
2018-10-05 14:30:00,49.89,49.99,49.89,49.97,27339.0,48.4151,48.5122,48.4151,48.4928,27339.0
2018-10-05 15:00:00,49.98,50.04,49.93,49.98,43200.0,48.5025,48.5607,48.454,48.5025,43200.0
2018-10-05 15:30:00,49.98,50.02,49.91,49.93,108987.0,48.5025,48.5413,48.4345,48.454,108987.0
2018-10-08 09:30:00,49.89,50.03,49.78,49.98,62993.0,48.4151,48.551,48.3084,48.5025,62993.0
2018-10-08 10:00:00,49.97,50.0,49.96,49.98,40248.0,48.4928,48.5219,48.4831,48.5025,40248.0
2018-10-08 10:30:00,49.98,50.09,49.97,50.09,53357.0,48.5025,48.6092,48.4928,48.6092,53357.0
2018-10-08 11:00:00,50.08,50.37,50.08,50.36,43308.0,48.5995,48.8809,48.5995,48.8712,43308.0
2018-10-08 11:30:00,50.35,50.35,50.12,50.16,96057.0,48.8615,48.8615,48.6383,48.6772,96057.0
2018-10-08 12:00:00,50.16,50.49,50.15,50.48,49111.0,48.6772,48.9974,48.6674,48.9877,49111.0
2018-10-08 12:30:00,50.48,50.56,50.43,50.48,41197.0,48.9877,49.0653,48.9392,48.9877,41197.0
2018-10-08 13:00:00,50.47,50.58,50.44,50.58,50287.0,48.978,49.0847,48.9489,49.0847,50287.0
2018-10-08 13:30:00,50.58,50.68,50.56,50.65,38528.0,49.0847,49.1818,49.0653,49.1527,38528.0
2018-10-08 14:00:00,50.65,50.94,50.64,50.83,60794.0,49.1527,49.4341,49.143,49.3273,60794.0
2018-10-08 14:30:00,50.83,50.85,50.73,50.77,53337.0,49.3273,49.3468,49.2303,49.2691,53337.0
2018-10-08 15:00:00,50.76,50.87,50.75,50.87,68133.0,49.2594,49.3662,49.2497,49.3662,68133.0
2018-10-08 15:30:00,50.87,50.94,50.84,50.88,210047.0,49.3662,49.4341,49.337,49.3759,210047.0
2018-10-09 09:30:00,50.84,50.84,50.3,50.79,155571.0,49.337,49.337,48.813,49.2885,155571.0
2018-10-09 10:00:00,50.82,51.03,50.81,51.03,35946.0,49.3176,49.5214,49.3079,49.5214,35946.0
2018-10-09 10:30:00,51.05,51.07,50.81,50.82,61304.0,49.5408,49.5603,49.3079,49.3176,61304.0
2018-10-09 11:00:00,50.79,50.88,50.76,50.86,29582.0,49.2885,49.3759,49.2594,49.3565,29582.0
2018-10-09 11:30:00,50.84,50.91,50.76,50.91,61633.0,49.337,49.405,49.2594,49.405,61633.0
2018-10-09 12:00:00,50.91,50.95,50.8,50.8,137138.0,49.405,49.4438,49.2982,49.2982,137138.0
2018-10-09 12:30:00,50.8,50.87,50.77,50.85,31680.0,49.2982,49.3662,49.2691,49.3468,31680.0
2018-10-09 13:00:00,50.85,50.88,50.81,50.85,34890.0,49.3468,49.3759,49.3079,49.3468,34890.0
2018-10-09 13:30:00,50.85,50.89,50.78,50.88,30053.0,49.3468,49.3856,49.2788,49.3759,30053.0
2018-10-09 14:00:00,50.89,50.92,50.84,50.9,32522.0,49.3856,49.4147,49.337,49.3953,32522.0
2018-10-09 14:30:00,50.91,50.94,50.85,50.85,43719.0,49.405,49.4341,49.3468,49.3468,43719.0
2018-10-09 15:00:00,50.85,50.88,50.76,50.77,34804.0,49.3468,49.3759,49.2594,49.2691,34804.0
2018-10-09 15:30:00,50.76,50.82,50.7,50.72,130934.0,49.2594,49.3176,49.2012,49.2206,130934.0
2018-10-10 09:30:00,50.57,50.73,50.45,50.6,114432.0,49.075,49.2303,48.9586,49.1041,114432.0
2018-10-10 10:00:00,50.58,50.58,50.32,50.44,79978.0,49.0847,49.0847,48.8324,48.9489,79978.0
2018-10-10 10:30:00,50.42,50.53,50.35,50.5,40407.0,48.9295,49.0362,48.8615,49.0071,40407.0
2018-10-10 11:00:00,50.48,50.54,50.3,50.43,50382.0,48.9877,49.0459,48.813,48.9392,50382.0
2018-10-10 11:30:00,50.43,50.44,50.25,50.26,53780.0,48.9392,48.9489,48.7645,48.7742,53780.0
2018-10-10 12:00:00,50.25,50.3,50.13,50.13,29307.0,48.7645,48.813,48.648,48.648,29307.0
2018-10-10 12:30:00,50.12,50.18,50.09,50.12,25303.0,48.6383,48.6966,48.6092,48.6383,25303.0
2018-10-10 13:00:00,50.1,50.16,49.99,50.1,50003.0,48.6189,48.6772,48.5122,48.6189,50003.0
2018-10-10 13:30:00,50.11,50.15,50.0,50.07,66214.0,48.6286,48.6674,48.5219,48.5898,66214.0
2018-10-10 14:00:00,50.07,50.07,49.8,49.85,83033.0,48.5898,48.5898,48.3278,48.3763,83033.0
2018-10-10 14:30:00,49.85,49.89,49.67,49.82,39714.0,48.3763,48.4151,48.2016,48.3472,39714.0
2018-10-10 15:00:00,49.82,49.82,49.54,49.73,61522.0,48.3472,48.3472,48.0755,48.2599,61522.0
2018-10-10 15:30:00,49.73,49.74,49.2,49.21,255262.0,48.2599,48.2696,47.7455,47.7552,255262.0
2018-10-11 09:30:00,49.07,49.07,48.39,48.8,141256.0,47.6194,47.6194,46.9595,47.3574,141256.0
2018-10-11 10:00:00,48.79,48.84,48.47,48.47,93577.0,47.3477,47.3962,47.0371,47.0371,93577.0
2018-10-11 10:30:00,48.48,48.57,48.24,48.26,56114.0,47.0468,47.1342,46.8139,46.8333,56114.0
2018-10-11 11:00:00,48.27,48.29,47.86,48.08,121102.0,46.843,46.8624,46.4451,46.6586,121102.0
2018-10-11 11:30:00,48.09,48.18,47.98,48.15,115631.0,46.6683,46.7557,46.5616,46.7266,115631.0
2018-10-11 12:00:00,48.15,48.39,48.03,48.3,67832.0,46.7266,46.9595,46.6101,46.8721,67832.0
2018-10-11 12:30:00,48.3,48.35,48.1,48.12,64194.0,46.8721,46.9207,46.6781,46.6975,64194.0
2018-10-11 13:00:00,48.13,48.16,47.95,47.96,50828.0,46.7072,46.7363,46.5325,46.5422,50828.0
2018-10-11 13:30:00,47.97,48.01,47.8,47.98,44734.0,46.5519,46.5907,46.3869,46.5616,44734.0
2018-10-11 14:00:00,47.97,48.04,47.89,47.91,234704.0,46.5519,46.6198,46.4743,46.4937,234704.0
2018-10-11 14:30:00,47.91,47.91,47.34,47.52,272313.0,46.4937,46.4937,45.9405,46.1152,272313.0
2018-10-11 15:00:00,47.52,47.96,47.41,47.78,195512.0,46.1152,46.5422,46.0084,46.3675,195512.0
2018-10-11 15:30:00,47.77,47.82,47.2,47.24,494402.0,46.3578,46.4063,45.8047,45.8435,494402.0
2018-10-12 09:30:00,47.69,47.8,47.14,47.48,145613.0,46.2802,46.3869,45.7464,46.0764,145613.0
2018-10-12 10:00:00,47.47,47.49,46.71,46.72,214140.0,46.0667,46.0861,45.3291,45.3388,214140.0
2018-10-12 10:30:00,46.71,46.98,46.67,46.83,150089.0,45.3291,45.5912,45.2903,45.4456,150089.0
2018-10-12 11:00:00,46.83,46.93,46.77,46.79,75847.0,45.4456,45.5426,45.3874,45.4068,75847.0
2018-10-12 11:30:00,46.79,46.83,46.57,46.68,79636.0,45.4068,45.4456,45.1933,45.3,79636.0
2018-10-12 12:00:00,46.67,46.67,46.38,46.42,61907.0,45.2903,45.2903,45.0089,45.0477,61907.0
2018-10-12 12:30:00,46.42,46.47,46.01,46.16,95640.0,45.0477,45.0962,44.6498,44.7954,95640.0
2018-10-12 13:00:00,46.18,46.43,46.1,46.31,64462.0,44.8148,45.0574,44.7372,44.941,64462.0
2018-10-12 13:30:00,46.31,46.5,46.17,46.38,57264.0,44.941,45.1254,44.8051,45.0089,57264.0
2018-10-12 14:00:00,46.37,46.48,46.23,46.48,83709.0,44.9992,45.1059,44.8633,45.1059,83709.0
2018-10-12 14:30:00,46.49,46.55,46.25,46.55,69769.0,45.1156,45.1739,44.8827,45.1739,69769.0
2018-10-12 15:00:00,46.55,46.8,46.43,46.78,105992.0,45.1739,45.4165,45.0574,45.3971,105992.0
2018-10-12 15:30:00,46.8,46.96,46.72,46.81,252978.0,45.4165,45.5718,45.3388,45.4262,252978.0
2018-10-15 09:30:00,46.74,47.14,46.67,46.96,104051.0,45.3583,45.7464,45.2903,45.5718,104051.0
2018-10-15 10:00:00,46.97,47.09,46.83,47.07,126588.0,45.5815,45.6979,45.4456,45.6785,126588.0
2018-10-15 10:30:00,47.06,47.16,46.98,47.08,70411.0,45.6688,45.7658,45.5912,45.6882,70411.0
2018-10-15 11:00:00,47.08,47.32,47.01,47.26,143565.0,45.6882,45.9211,45.6203,45.8629,143565.0
2018-10-15 11:30:00,47.25,47.3,47.14,47.15,44638.0,45.8532,45.9017,45.7464,45.7561,44638.0
2018-10-15 12:00:00,47.14,47.23,47.03,47.21,230516.0,45.7464,45.8338,45.6397,45.8144,230516.0
2018-10-15 12:30:00,47.21,47.22,47.03,47.07,45180.0,45.8144,45.8241,45.6397,45.6785,45180.0
2018-10-15 13:00:00,47.05,47.21,47.05,47.12,29921.0,45.6591,45.8144,45.6591,45.727,29921.0
2018-10-15 13:30:00,47.13,47.25,47.12,47.21,51979.0,45.7367,45.8532,45.727,45.8144,51979.0
2018-10-15 14:00:00,47.22,47.22,47.05,47.06,35192.0,45.8241,45.8241,45.6591,45.6688,35192.0
2018-10-15 14:30:00,47.05,47.33,47.03,47.32,52542.0,45.6591,45.9308,45.6397,45.9211,52542.0
2018-10-15 15:00:00,47.32,47.34,47.08,47.09,135495.0,45.9211,45.9405,45.6882,45.6979,135495.0
2018-10-15 15:30:00,47.08,47.1,46.84,46.84,172349.0,45.6882,45.7076,45.4553,45.4553,172349.0
2018-10-16 09:30:00,47.09,47.1,46.61,46.82,67418.0,45.6979,45.7076,45.2321,45.4359,67418.0
2018-10-16 10:00:00,46.84,47.06,46.83,46.87,53808.0,45.4553,45.6688,45.4456,45.4844,53808.0
2018-10-16 10:30:00,46.86,47.13,46.82,47.13,42866.0,45.4747,45.7367,45.4359,45.7367,42866.0
2018-10-16 11:00:00,47.13,47.15,47.03,47.11,34548.0,45.7367,45.7561,45.6397,45.7173,34548.0
2018-10-16 11:30:00,47.11,47.14,46.97,47.02,26011.0,45.7173,45.7464,45.5815,45.63,26011.0
2018-10-16 12:00:00,47.04,47.05,46.89,46.93,27299.0,45.6494,45.6591,45.5038,45.5426,27299.0
2018-10-16 12:30:00,46.93,47.06,46.91,47.01,18394.0,45.5426,45.6688,45.5232,45.6203,18394.0
2018-10-16 13:00:00,46.99,46.99,46.92,46.97,22239.0,45.6009,45.6009,45.5329,45.5815,22239.0
2018-10-16 13:30:00,46.97,47.04,46.94,46.98,33614.0,45.5815,45.6494,45.5523,45.5912,33614.0
2018-10-16 14:00:00,46.98,47.05,46.92,46.99,48977.0,45.5912,45.6591,45.5329,45.6009,48977.0
2018-10-16 14:30:00,47.0,47.1,47.0,47.01,30386.0,45.6106,45.7076,45.6106,45.6203,30386.0
2018-10-16 15:00:00,47.01,47.02,46.89,46.9,40588.0,45.6203,45.63,45.5038,45.5135,40588.0
2018-10-16 15:30:00,46.9,47.1,46.84,47.06,173240.0,45.5135,45.7076,45.4553,45.6688,173240.0
2018-10-17 09:30:00,46.93,47.16,46.9,47.0,51234.0,45.5426,45.7658,45.5135,45.6106,51234.0
2018-10-17 10:00:00,47.0,47.11,46.9,46.96,55977.0,45.6106,45.7173,45.5135,45.5718,55977.0
2018-10-17 10:30:00,46.95,46.95,46.71,46.8,44337.0,45.562,45.562,45.3291,45.4165,44337.0
2018-10-17 11:00:00,46.79,46.96,46.71,46.96,37597.0,45.4068,45.5718,45.3291,45.5718,37597.0
2018-10-17 11:30:00,46.96,47.29,46.96,47.28,43365.0,45.5718,45.892,45.5718,45.8823,43365.0
2018-10-17 12:00:00,47.29,47.48,47.25,47.47,63319.0,45.892,46.0764,45.8532,46.0667,63319.0
2018-10-17 12:30:00,47.47,47.72,47.41,47.71,81860.0,46.0667,46.3093,46.0084,46.2996,81860.0
2018-10-17 13:00:00,47.72,47.77,47.65,47.71,91056.0,46.3093,46.3578,46.2414,46.2996,91056.0
2018-10-17 13:30:00,47.71,47.77,47.69,47.7,79553.0,46.2996,46.3578,46.2802,46.2899,79553.0
2018-10-17 14:00:00,47.7,47.7,47.31,47.32,86006.0,46.2899,46.2899,45.9114,45.9211,86006.0
2018-10-17 14:30:00,47.32,47.51,47.25,47.47,46134.0,45.9211,46.1055,45.8532,46.0667,46134.0
2018-10-17 15:00:00,47.47,47.5,47.27,47.41,103148.0,46.0667,46.0958,45.8726,46.0084,103148.0
2018-10-17 15:30:00,47.41,47.41,47.15,47.33,175025.0,46.0084,46.0084,45.7561,45.9308,175025.0
2018-10-18 09:30:00,47.2,47.36,47.11,47.35,55742.0,45.8047,45.9599,45.7173,45.9502,55742.0
2018-10-18 10:00:00,47.34,47.54,47.26,47.5,55478.0,45.9405,46.1346,45.8629,46.0958,55478.0
2018-10-18 10:30:00,47.51,47.67,47.51,47.59,40190.0,46.1055,46.2608,46.1055,46.1831,40190.0
2018-10-18 11:00:00,47.59,47.62,47.3,47.3,29205.0,46.1831,46.2122,45.9017,45.9017,29205.0
2018-10-18 11:30:00,47.31,47.34,46.9,46.99,71453.0,45.9114,45.9405,45.5135,45.6009,71453.0
2018-10-18 12:00:00,46.97,47.1,46.88,46.99,36755.0,45.5815,45.7076,45.4941,45.6009,36755.0
2018-10-18 12:30:00,46.96,47.09,46.9,47.03,24669.0,45.5718,45.6979,45.5135,45.6397,24669.0
2018-10-18 13:00:00,47.02,47.11,46.8,46.84,33724.0,45.63,45.7173,45.4165,45.4553,33724.0
2018-10-18 13:30:00,46.82,46.86,46.63,46.66,51447.0,45.4359,45.4747,45.2515,45.2806,51447.0
2018-10-18 14:00:00,46.66,46.84,46.65,46.76,30418.0,45.2806,45.4553,45.2709,45.3777,30418.0
2018-10-18 14:30:00,46.75,46.87,46.66,46.78,35962.0,45.368,45.4844,45.2806,45.3971,35962.0
2018-10-18 15:00:00,46.78,46.86,46.65,46.81,42002.0,45.3971,45.4747,45.2709,45.4262,42002.0
2018-10-18 15:30:00,46.81,46.9,46.69,46.74,193990.0,45.4262,45.5135,45.3097,45.3583,193990.0
2018-10-19 09:30:00,46.61,47.07,46.41,47.01,158688.0,45.2321,45.6785,45.038,45.6203,158688.0
2018-10-19 10:00:00,47.0,47.19,46.97,47.06,53578.0,45.6106,45.795,45.5815,45.6688,53578.0
2018-10-19 10:30:00,47.04,47.29,47.03,47.26,43138.0,45.6494,45.892,45.6397,45.8629,43138.0
2018-10-19 11:00:00,47.27,47.37,47.21,47.23,43073.0,45.8726,45.9696,45.8144,45.8338,43073.0
2018-10-19 11:30:00,47.23,47.32,47.13,47.31,46780.0,45.8338,45.9211,45.7367,45.9114,46780.0
2018-10-19 12:00:00,47.32,47.36,47.15,47.17,43850.0,45.9211,45.9599,45.7561,45.7755,43850.0
2018-10-19 12:30:00,47.17,47.2,47.09,47.14,40870.0,45.7755,45.8047,45.6979,45.7464,40870.0
2018-10-19 13:00:00,47.12,47.27,47.03,47.2,31688.0,45.727,45.8726,45.6397,45.8047,31688.0
2018-10-19 13:30:00,47.19,47.22,47.09,47.09,30245.0,45.795,45.8241,45.6979,45.6979,30245.0
2018-10-19 14:00:00,47.09,47.09,46.88,47.04,39461.0,45.6979,45.6979,45.4941,45.6494,39461.0
2018-10-19 14:30:00,47.03,47.09,46.98,47.04,25829.0,45.6397,45.6979,45.5912,45.6494,25829.0
2018-10-19 15:00:00,47.04,47.08,46.9,47.07,62501.0,45.6494,45.6882,45.5135,45.6785,62501.0
2018-10-19 15:30:00,47.07,47.12,46.99,47.0,144543.0,45.6785,45.727,45.6009,45.6106,144543.0
2018-10-22 09:30:00,47.0,47.31,46.97,47.09,84741.0,45.6106,45.9114,45.5815,45.6979,84741.0
2018-10-22 10:00:00,47.07,47.08,46.68,46.72,72683.0,45.6785,45.6882,45.3,45.3388,72683.0
2018-10-22 10:30:00,46.71,46.87,46.68,46.85,65773.0,45.3291,45.4844,45.3,45.465,65773.0
2018-10-22 11:00:00,46.86,46.86,46.64,46.75,49691.0,45.4747,45.4747,45.2612,45.368,49691.0
2018-10-22 11:30:00,46.75,46.77,46.53,46.55,44161.0,45.368,45.3874,45.1545,45.1739,44161.0
2018-10-22 12:00:00,46.56,46.67,46.48,46.53,38649.0,45.1836,45.2903,45.1059,45.1545,38649.0
2018-10-22 12:30:00,46.54,46.6,46.47,46.6,38995.0,45.1642,45.2224,45.0962,45.2224,38995.0
2018-10-22 13:00:00,46.61,46.71,46.59,46.64,37884.0,45.2321,45.3291,45.2127,45.2612,37884.0
2018-10-22 13:30:00,46.64,46.71,46.53,46.54,31287.0,45.2612,45.3291,45.1545,45.1642,31287.0
2018-10-22 14:00:00,46.54,46.59,46.5,46.5,29585.0,45.1642,45.2127,45.1254,45.1254,29585.0
2018-10-22 14:30:00,46.5,46.67,46.47,46.63,53468.0,45.1254,45.2903,45.0962,45.2515,53468.0
2018-10-22 15:00:00,46.63,46.77,46.6,46.66,67221.0,45.2515,45.3874,45.2224,45.2806,67221.0
2018-10-22 15:30:00,46.66,46.73,46.57,46.57,168375.0,45.2806,45.3486,45.1933,45.1933,168375.0
2018-10-23 09:30:00,45.88,46.3,45.87,45.96,83605.0,44.5237,44.9313,44.514,44.6013,83605.0
2018-10-23 10:00:00,45.97,46.05,45.63,45.72,117802.0,44.611,44.6887,44.2811,44.3684,117802.0
2018-10-23 10:30:00,45.72,46.17,45.67,46.13,93883.0,44.3684,44.8051,44.3199,44.7663,93883.0
2018-10-23 11:00:00,46.13,46.33,46.06,46.25,98092.0,44.7663,44.9604,44.6984,44.8827,98092.0
2018-10-23 11:30:00,46.25,46.28,45.95,45.95,61036.0,44.8827,44.9119,44.5916,44.5916,61036.0
2018-10-23 12:00:00,45.92,46.08,45.92,46.0,48222.0,44.5625,44.7178,44.5625,44.6401,48222.0
2018-10-23 12:30:00,46.01,46.09,45.92,45.92,77090.0,44.6498,44.7275,44.5625,44.5625,77090.0
2018-10-23 13:00:00,45.92,46.14,45.91,46.03,60293.0,44.5625,44.776,44.5528,44.6692,60293.0
2018-10-23 13:30:00,46.04,46.09,45.83,45.84,69342.0,44.6789,44.7275,44.4752,44.4849,69342.0
2018-10-23 14:00:00,45.85,46.14,45.84,46.14,42465.0,44.4946,44.776,44.4849,44.776,42465.0
2018-10-23 14:30:00,46.13,46.36,46.12,46.31,48907.0,44.7663,44.9895,44.7566,44.941,48907.0
2018-10-23 15:00:00,46.3,46.37,46.26,46.27,99236.0,44.9313,44.9992,44.8924,44.9021,99236.0
2018-10-23 15:30:00,46.27,46.38,46.12,46.18,162225.0,44.9021,45.0089,44.7566,44.8148,162225.0
2018-10-24 09:30:00,46.11,46.17,45.91,46.04,51792.0,44.7469,44.8051,44.5528,44.6789,51792.0
2018-10-24 10:00:00,46.02,46.05,45.88,45.91,49550.0,44.6595,44.6887,44.5237,44.5528,49550.0
2018-10-24 10:30:00,45.91,46.06,45.75,45.75,72230.0,44.5528,44.6984,44.3975,44.3975,72230.0
2018-10-24 11:00:00,45.76,45.77,45.52,45.64,103094.0,44.4072,44.4169,44.1743,44.2908,103094.0
2018-10-24 11:30:00,45.64,45.92,45.6,45.88,85914.0,44.2908,44.5625,44.252,44.5237,85914.0
2018-10-24 12:00:00,45.88,45.88,45.7,45.73,58055.0,44.5237,44.5237,44.349,44.3781,58055.0
2018-10-24 12:30:00,45.73,45.74,45.48,45.55,38270.0,44.3781,44.3878,44.1355,44.2034,38270.0
2018-10-24 13:00:00,45.54,45.54,45.21,45.27,70299.0,44.1937,44.1937,43.8735,43.9317,70299.0
2018-10-24 13:30:00,45.28,45.42,45.2,45.32,96715.0,43.9414,44.0773,43.8638,43.9802,96715.0
2018-10-24 14:00:00,45.32,45.48,45.15,45.46,68892.0,43.9802,44.1355,43.8153,44.1161,68892.0
2018-10-24 14:30:00,45.47,45.54,45.3,45.33,54026.0,44.1258,44.1937,43.9608,43.9899,54026.0
2018-10-24 15:00:00,45.31,45.31,45.01,45.04,92829.0,43.9705,43.9705,43.6794,43.7085,92829.0
2018-10-24 15:30:00,45.04,45.24,44.78,44.82,245382.0,43.7085,43.9026,43.4562,43.495,245382.0
2018-10-25 09:30:00,45.1,45.54,45.03,45.38,107014.0,43.7667,44.1937,43.6988,44.0385,107014.0
2018-10-25 10:00:00,45.38,45.67,45.32,45.36,93870.0,44.0385,44.3199,43.9802,44.0191,93870.0
2018-10-25 10:30:00,45.37,45.49,45.32,45.38,78277.0,44.0288,44.1452,43.9802,44.0385,78277.0
2018-10-25 11:00:00,45.37,45.65,45.24,45.64,84700.0,44.0288,44.3005,43.9026,44.2908,84700.0
2018-10-25 11:30:00,45.66,45.67,45.51,45.57,56271.0,44.3102,44.3199,44.1646,44.2228,56271.0
2018-10-25 12:00:00,45.57,45.7,45.46,45.47,59333.0,44.2228,44.349,44.1161,44.1258,59333.0
2018-10-25 12:30:00,45.47,45.62,45.44,45.61,31646.0,44.1258,44.2714,44.0967,44.2617,31646.0
2018-10-25 13:00:00,45.64,45.66,45.44,45.65,51250.0,44.2908,44.3102,44.0967,44.3005,51250.0
2018-10-25 13:30:00,45.66,45.83,45.66,45.78,90934.0,44.3102,44.4752,44.3102,44.4266,90934.0
2018-10-25 14:00:00,45.78,45.96,45.73,45.93,38845.0,44.4266,44.6013,44.3781,44.5722,38845.0
2018-10-25 14:30:00,45.93,46.09,45.92,46.04,41596.0,44.5722,44.7275,44.5625,44.6789,41596.0
2018-10-25 15:00:00,46.04,46.05,45.88,45.92,91990.0,44.6789,44.6887,44.5237,44.5625,91990.0
2018-10-25 15:30:00,45.92,45.96,45.62,45.76,287876.0,44.5625,44.6013,44.2714,44.4072,287876.0
2018-10-26 09:30:00,45.37,45.48,45.13,45.32,79885.0,44.0288,44.1355,43.7959,43.9802,79885.0
2018-10-26 10:00:00,45.31,45.34,44.95,45.08,66880.0,43.9705,43.9996,43.6212,43.7473,66880.0
2018-10-26 10:30:00,45.05,45.07,44.85,44.86,108399.0,43.7182,43.7376,43.5241,43.5338,108399.0
2018-10-26 11:00:00,44.86,45.4,44.85,45.36,97390.0,43.5338,44.0579,43.5241,44.0191,97390.0
2018-10-26 11:30:00,45.36,45.59,45.21,45.21,116687.0,44.0191,44.2423,43.8735,43.8735,116687.0
2018-10-26 12:00:00,45.21,45.59,45.21,45.55,74682.0,43.8735,44.2423,43.8735,44.2034,74682.0
2018-10-26 12:30:00,45.54,45.7,45.45,45.54,57370.0,44.1937,44.349,44.1064,44.1937,57370.0
2018-10-26 13:00:00,45.56,45.81,45.56,45.58,67104.0,44.2131,44.4557,44.2131,44.2325,67104.0
2018-10-26 13:30:00,45.58,45.63,45.39,45.62,51145.0,44.2325,44.2811,44.0482,44.2714,51145.0
2018-10-26 14:00:00,45.6,45.65,45.28,45.37,84115.0,44.252,44.3005,43.9414,44.0288,84115.0
2018-10-26 14:30:00,45.35,45.49,45.0,45.04,73078.0,44.0093,44.1452,43.6697,43.7085,73078.0
2018-10-26 15:00:00,45.04,45.32,44.9,45.24,222650.0,43.7085,43.9802,43.5726,43.9026,222650.0
2018-10-26 15:30:00,45.23,45.48,45.02,45.19,321040.0,43.8929,44.1355,43.6891,43.8541,321040.0
2018-10-29 09:30:00,45.61,45.83,45.61,45.83,42475.0,44.2617,44.4752,44.2617,44.4752,42475.0
2018-10-29 10:00:00,45.86,46.07,45.86,46.05,25920.0,44.5043,44.7081,44.5043,44.6887,25920.0
2018-10-29 10:30:00,46.05,46.13,45.83,46.06,61174.0,44.6887,44.7663,44.4752,44.6984,61174.0
2018-10-29 11:00:00,46.07,46.11,45.79,45.91,74998.0,44.7081,44.7469,44.4363,44.5528,74998.0
2018-10-29 11:30:00,45.93,46.06,45.8,45.81,72732.0,44.5722,44.6984,44.446,44.4557,72732.0
2018-10-29 12:00:00,45.81,45.92,45.74,45.91,96816.0,44.4557,44.5625,44.3878,44.5528,96816.0
2018-10-29 12:30:00,45.91,46.0,45.74,45.81,68137.0,44.5528,44.6401,44.3878,44.4557,68137.0
2018-10-29 13:00:00,45.81,45.94,45.78,45.82,70653.0,44.4557,44.5819,44.4266,44.4655,70653.0
2018-10-29 13:30:00,45.82,45.93,45.77,45.8,61938.0,44.4655,44.5722,44.4169,44.446,61938.0
2018-10-29 14:00:00,45.78,45.79,45.58,45.62,92570.0,44.4266,44.4363,44.2325,44.2714,92570.0
2018-10-29 14:30:00,45.62,45.67,45.4,45.43,70126.0,44.2714,44.3199,44.0579,44.087,70126.0
2018-10-29 15:00:00,45.44,45.44,45.02,45.2,149467.0,44.0967,44.0967,43.6891,43.8638,149467.0
2018-10-29 15:30:00,45.18,45.36,44.91,45.3,293608.0,43.8444,44.0191,43.5824,43.9608,293608.0
2018-10-30 09:30:00,45.54,45.9,45.31,45.87,83390.0,44.1937,44.5431,43.9705,44.514,83390.0
2018-10-30 10:00:00,45.88,45.94,45.62,45.64,70924.0,44.5237,44.5819,44.2714,44.2908,70924.0
2018-10-30 10:30:00,45.64,45.64,45.4,45.41,58980.0,44.2908,44.2908,44.0579,44.0676,58980.0
2018-10-30 11:00:00,45.42,45.46,45.17,45.38,63201.0,44.0773,44.1161,43.8347,44.0385,63201.0
2018-10-30 11:30:00,45.38,45.52,45.29,45.31,38950.0,44.0385,44.1743,43.9511,43.9705,38950.0
2018-10-30 12:00:00,45.31,45.49,45.31,45.45,46659.0,43.9705,44.1452,43.9705,44.1064,46659.0
2018-10-30 12:30:00,45.44,45.44,45.27,45.29,39923.0,44.0967,44.0967,43.9317,43.9511,39923.0
2018-10-30 13:00:00,45.28,45.46,45.26,45.39,59049.0,43.9414,44.1161,43.922,44.0482,59049.0
2018-10-30 13:30:00,45.38,45.63,45.34,45.61,51086.0,44.0385,44.2811,43.9996,44.2617,51086.0
2018-10-30 14:00:00,45.61,45.66,45.42,45.47,57538.0,44.2617,44.3102,44.0773,44.1258,57538.0
2018-10-30 14:30:00,45.46,45.77,45.43,45.73,62155.0,44.1161,44.4169,44.087,44.3781,62155.0
2018-10-30 15:00:00,45.73,46.0,45.59,45.96,79617.0,44.3781,44.6401,44.2423,44.6013,79617.0
2018-10-30 15:30:00,45.98,46.18,45.93,46.12,194874.0,44.6207,44.8148,44.5722,44.7566,194874.0
2018-10-31 09:30:00,46.58,46.77,46.43,46.64,58474.0,45.203,45.3874,45.0574,45.2612,58474.0
2018-10-31 10:00:00,46.64,46.81,46.55,46.75,56057.0,45.2612,45.4262,45.1739,45.368,56057.0
2018-10-31 10:30:00,46.75,46.91,46.7,46.89,46675.0,45.368,45.5232,45.3194,45.5038,46675.0
2018-10-31 11:00:00,46.9,47.04,46.77,47.01,39096.0,45.5135,45.6494,45.3874,45.6203,39096.0
2018-10-31 11:30:00,47.03,47.12,46.97,47.02,48524.0,45.6397,45.727,45.5815,45.63,48524.0
2018-10-31 12:00:00,47.01,47.02,46.79,46.9,46985.0,45.6203,45.63,45.4068,45.5135,46985.0
2018-10-31 12:30:00,46.91,47.05,46.81,47.04,53047.0,45.5232,45.6591,45.4262,45.6494,53047.0
2018-10-31 13:00:00,47.05,47.16,46.97,46.97,34684.0,45.6591,45.7658,45.5815,45.5815,34684.0
2018-10-31 13:30:00,46.97,47.06,46.92,46.97,42198.0,45.5815,45.6688,45.5329,45.5815,42198.0
2018-10-31 14:00:00,46.97,47.13,46.93,47.09,48310.0,45.5815,45.7367,45.5426,45.6979,48310.0
2018-10-31 14:30:00,47.09,47.14,47.0,47.12,45196.0,45.6979,45.7464,45.6106,45.727,45196.0
2018-10-31 15:00:00,47.12,47.19,46.91,46.97,91476.0,45.727,45.795,45.5232,45.5815,91476.0
2018-10-31 15:30:00,46.95,46.97,46.52,46.55,303660.0,45.562,45.5815,45.1448,45.1739,303660.0
2018-11-01 09:30:00,46.83,46.96,46.7,46.91,232334.0,45.4456,45.5718,45.3194,45.5232,232334.0
2018-11-01 10:00:00,46.9,46.9,46.69,46.76,300600.0,45.5135,45.5135,45.3097,45.3777,300600.0
2018-11-01 10:30:00,46.79,47.1,46.79,47.07,63687.0,45.4068,45.7076,45.4068,45.6785,63687.0
2018-11-01 11:00:00,47.09,47.1,46.86,47.0,59071.0,45.6979,45.7076,45.4747,45.6106,59071.0
2018-11-01 11:30:00,47.01,47.11,46.98,47.08,54653.0,45.6203,45.7173,45.5912,45.6882,54653.0
2018-11-01 12:00:00,47.07,47.07,46.97,47.03,38698.0,45.6785,45.6785,45.5815,45.6397,38698.0
2018-11-01 12:30:00,47.03,47.13,47.03,47.13,46437.0,45.6397,45.7367,45.6397,45.7367,46437.0
2018-11-01 13:00:00,47.13,47.19,47.1,47.17,49115.0,45.7367,45.795,45.7076,45.7755,49115.0
2018-11-01 13:30:00,47.18,47.18,47.07,47.11,48155.0,45.7852,45.7852,45.6785,45.7173,48155.0
2018-11-01 14:00:00,47.1,47.14,47.04,47.07,40279.0,45.7076,45.7464,45.6494,45.6785,40279.0
2018-11-01 14:30:00,47.08,47.2,47.04,47.14,52881.0,45.6882,45.8047,45.6494,45.7464,52881.0
2018-11-01 15:00:00,47.15,47.19,47.08,47.18,49557.0,45.7561,45.795,45.6882,45.7852,49557.0
2018-11-01 15:30:00,47.17,47.18,47.02,47.15,181935.0,45.7755,45.7852,45.63,45.7561,181935.0
2018-11-02 09:30:00,47.51,47.72,47.44,47.58,73262.0,46.1055,46.3093,46.0376,46.1734,73262.0
2018-11-02 10:00:00,47.57,47.57,47.26,47.26,82642.0,46.1637,46.1637,45.8629,45.8629,82642.0
2018-11-02 10:30:00,47.26,47.28,46.96,47.11,88852.0,45.8629,45.8823,45.5718,45.7173,88852.0
2018-11-02 11:00:00,47.11,47.16,46.76,46.84,85059.0,45.7173,45.7658,45.3777,45.4553,85059.0
2018-11-02 11:30:00,46.82,46.91,46.64,46.73,73718.0,45.4359,45.5232,45.2612,45.3486,73718.0
2018-11-02 12:00:00,46.74,46.78,46.47,46.49,76447.0,45.3583,45.3971,45.0962,45.1156,76447.0
2018-11-02 12:30:00,46.49,46.5,46.16,46.2,75203.0,45.1156,45.1254,44.7954,44.8342,75203.0
2018-11-02 13:00:00,46.2,46.37,46.1,46.3,61704.0,44.8342,44.9992,44.7372,44.9313,61704.0
2018-11-02 13:30:00,46.3,46.36,46.2,46.23,58693.0,44.9313,44.9895,44.8342,44.8633,58693.0
2018-11-02 14:00:00,46.23,46.5,46.03,46.45,96864.0,44.8633,45.1254,44.6692,45.0768,96864.0
2018-11-02 14:30:00,46.44,46.46,46.28,46.33,116696.0,45.0671,45.0865,44.9119,44.9604,116696.0
2018-11-02 15:00:00,46.33,46.48,46.2,46.38,129749.0,44.9604,45.1059,44.8342,45.0089,129749.0
2018-11-02 15:30:00,46.38,46.38,46.18,46.26,251672.0,45.0089,45.0089,44.8148,44.8924,251672.0
2018-11-05 09:30:00,46.25,48.17,46.11,47.83,187966.0,44.8827,46.746,44.7469,46.416,187966.0
2018-11-05 10:00:00,47.85,48.29,47.75,48.29,77925.0,46.4354,46.8624,46.3384,46.8624,77925.0
2018-11-05 10:30:00,48.28,48.52,48.2,48.4,82848.0,46.8527,47.0856,46.7751,46.9692,82848.0
2018-11-05 11:00:00,48.39,48.41,48.09,48.1,50117.0,46.9595,46.9789,46.6683,46.6781,50117.0
2018-11-05 11:30:00,48.1,48.27,48.04,48.27,84172.0,46.6781,46.843,46.6198,46.843,84172.0
2018-11-05 12:00:00,48.26,48.4,48.17,48.39,39677.0,46.8333,46.9692,46.746,46.9595,39677.0
2018-11-05 12:30:00,48.4,48.52,48.36,48.45,57947.0,46.9692,47.0856,46.9304,47.0177,57947.0
2018-11-05 13:00:00,48.43,48.52,48.38,48.39,45830.0,46.9983,47.0856,46.9498,46.9595,45830.0
2018-11-05 13:30:00,48.39,48.6,48.37,48.58,61810.0,46.9595,47.1633,46.9401,47.1439,61810.0
2018-11-05 14:00:00,48.59,48.61,48.39,48.61,54463.0,47.1536,47.173,46.9595,47.173,54463.0
2018-11-05 14:30:00,48.59,48.87,48.5,48.82,107174.0,47.1536,47.4253,47.0662,47.3768,107174.0
2018-11-05 15:00:00,48.8,48.89,48.66,48.76,75091.0,47.3574,47.4447,47.2215,47.3185,75091.0
2018-11-05 15:30:00,48.77,48.87,48.68,48.8,248916.0,47.3282,47.4253,47.2409,47.3574,248916.0
2018-11-06 09:30:00,48.72,49.39,48.72,49.26,111033.0,47.2797,47.9299,47.2797,47.8038,111033.0
2018-11-06 10:00:00,49.26,49.28,48.98,49.15,102451.0,47.8038,47.8232,47.532,47.697,102451.0
2018-11-06 10:30:00,49.14,49.37,49.1,49.36,84812.0,47.6873,47.9105,47.6485,47.9008,84812.0
2018-11-06 11:00:00,49.38,49.39,49.23,49.3,76346.0,47.9202,47.9299,47.7746,47.8426,76346.0
2018-11-06 11:30:00,49.29,49.34,49.06,49.3,84214.0,47.8329,47.8814,47.6097,47.8426,84214.0
2018-11-06 12:00:00,49.3,49.37,49.25,49.3,65029.0,47.8426,47.9105,47.7941,47.8426,65029.0
2018-11-06 12:30:00,49.29,49.41,49.27,49.37,49055.0,47.8329,47.9493,47.8135,47.9105,49055.0
2018-11-06 13:00:00,49.38,49.52,49.36,49.44,41765.0,47.9202,48.0561,47.9008,47.9784,41765.0
2018-11-06 13:30:00,49.43,49.66,49.41,49.63,50687.0,47.9687,48.1919,47.9493,48.1628,50687.0
2018-11-06 14:00:00,49.62,49.63,49.38,49.4,59698.0,48.1531,48.1628,47.9202,47.9396,59698.0
2018-11-06 14:30:00,49.39,49.47,49.31,49.34,55431.0,47.9299,48.0075,47.8523,47.8814,55431.0
2018-11-06 15:00:00,49.34,49.48,49.32,49.33,62352.0,47.8814,48.0173,47.862,47.8717,62352.0
2018-11-06 15:30:00,49.33,49.52,49.25,49.49,213319.0,47.8717,48.0561,47.7941,48.027,213319.0
2018-11-07 09:30:00,49.61,49.95,49.35,49.44,84982.0,48.1434,48.4734,47.8911,47.9784,84982.0
2018-11-07 10:00:00,49.44,49.44,49.18,49.44,60435.0,47.9784,47.9784,47.7261,47.9784,60435.0
2018-11-07 10:30:00,49.46,49.63,49.28,49.29,68540.0,47.9978,48.1628,47.8232,47.8329,68540.0
2018-11-07 11:00:00,49.29,49.34,49.14,49.15,82005.0,47.8329,47.8814,47.6873,47.697,82005.0
2018-11-07 11:30:00,49.16,49.18,49.01,49.15,57244.0,47.7067,47.7261,47.5611,47.697,57244.0
2018-11-07 12:00:00,49.15,49.31,49.13,49.19,55591.0,47.697,47.8523,47.6776,47.7358,55591.0
2018-11-07 12:30:00,49.18,49.34,49.11,49.34,33523.0,47.7261,47.8814,47.6582,47.8814,33523.0
2018-11-07 13:00:00,49.34,49.43,49.32,49.38,37625.0,47.8814,47.9687,47.862,47.9202,37625.0
2018-11-07 13:30:00,49.39,49.45,49.3,49.35,26447.0,47.9299,47.9881,47.8426,47.8911,26447.0
2018-11-07 14:00:00,49.33,49.53,49.27,49.5,42479.0,47.8717,48.0658,47.8135,48.0367,42479.0
2018-11-07 14:30:00,49.48,49.61,49.45,49.58,50646.0,48.0173,48.1434,47.9881,48.1143,50646.0
2018-11-07 15:00:00,49.58,49.81,49.55,49.8,73615.0,48.1143,48.3375,48.0852,48.3278,73615.0
2018-11-07 15:30:00,49.8,49.85,49.59,49.76,216709.0,48.3278,48.3763,48.124,48.289,216709.0
2018-11-08 09:30:00,49.49,50.01,49.49,49.79,93431.0,48.027,48.5316,48.027,48.3181,93431.0
2018-11-08 10:00:00,49.78,49.78,49.52,49.52,50121.0,48.3084,48.3084,48.0561,48.0561,50121.0
2018-11-08 10:30:00,49.53,49.62,49.49,49.62,50655.0,48.0658,48.1531,48.027,48.1531,50655.0
2018-11-08 11:00:00,49.62,49.62,49.39,49.49,56756.0,48.1531,48.1531,47.9299,48.027,56756.0
2018-11-08 11:30:00,49.51,49.6,49.5,49.54,30787.0,48.0464,48.1337,48.0367,48.0755,30787.0
2018-11-08 12:00:00,49.55,49.64,49.44,49.52,117705.0,48.0852,48.1725,47.9784,48.0561,117705.0
2018-11-08 12:30:00,49.52,49.62,49.52,49.59,34632.0,48.0561,48.1531,48.0561,48.124,34632.0
2018-11-08 13:00:00,49.59,49.69,49.49,49.51,38588.0,48.124,48.221,48.027,48.0464,38588.0
2018-11-08 13:30:00,49.5,49.54,49.41,49.49,43308.0,48.0367,48.0755,47.9493,48.027,43308.0
2018-11-08 14:00:00,49.48,49.53,49.33,49.33,59254.0,48.0173,48.0658,47.8717,47.8717,59254.0
2018-11-08 14:30:00,49.34,49.36,49.18,49.34,69455.0,47.8814,47.9008,47.7261,47.8814,69455.0
2018-11-08 15:00:00,49.34,49.37,49.15,49.24,113739.0,47.8814,47.9105,47.697,47.7843,113739.0
2018-11-08 15:30:00,49.24,49.44,49.18,49.44,241372.0,47.7843,47.9784,47.7261,47.9784,241372.0
2018-11-09 09:30:00,49.26,49.57,49.14,49.19,48060.0,47.8038,48.1046,47.6873,47.7358,48060.0
2018-11-09 10:00:00,49.16,49.39,49.16,49.39,39259.0,47.7067,47.9299,47.7067,47.9299,39259.0
2018-11-09 10:30:00,49.4,49.53,49.31,49.36,37822.0,47.9396,48.0658,47.8523,47.9008,37822.0
2018-11-09 11:00:00,49.39,49.64,49.24,49.63,28446.0,47.9299,48.1725,47.7843,48.1628,28446.0
2018-11-09 11:30:00,49.6,49.68,49.41,49.43,14979.0,48.1337,48.2113,47.9493,47.9687,14979.0
2018-11-09 12:00:00,49.43,49.56,49.4,49.51,19480.0,47.9687,48.0949,47.9396,48.0464,19480.0
2018-11-09 12:30:00,49.51,49.64,49.49,49.61,17519.0,48.0464,48.1725,48.027,48.1434,17519.0
2018-11-09 13:00:00,49.6,49.62,49.56,49.62,18696.0,48.1337,48.1531,48.0949,48.1531,18696.0
2018-11-09 13:30:00,49.62,49.62,49.49,49.5,16549.0,48.1531,48.1531,48.027,48.0367,16549.0
2018-11-09 14:00:00,49.5,49.54,49.36,49.4,27017.0,48.0367,48.0755,47.9008,47.9396,27017.0
2018-11-09 14:30:00,49.39,49.66,49.39,49.53,33361.0,47.9299,48.1919,47.9299,48.0658,33361.0
2018-11-09 15:00:00,49.53,49.73,49.5,49.65,37222.0,48.0658,48.2599,48.0367,48.1822,37222.0
2018-11-09 15:30:00,49.66,49.78,49.59,49.6,123941.0,48.1919,48.3084,48.124,48.1337,123941.0
2018-11-12 09:30:00,49.57,49.67,49.34,49.36,46197.0,48.1046,48.2016,47.8814,47.9008,46197.0
2018-11-12 10:00:00,49.37,49.5,49.29,49.5,34605.0,47.9105,48.0367,47.8329,48.0367,34605.0
2018-11-12 10:30:00,49.5,49.56,49.35,49.41,48241.0,48.0367,48.0949,47.8911,47.9493,48241.0
2018-11-12 11:00:00,49.41,49.46,49.24,49.24,38219.0,47.9493,47.9978,47.7843,47.7843,38219.0
2018-11-12 11:30:00,49.25,49.3,49.11,49.23,34215.0,47.7941,47.8426,47.6582,47.7746,34215.0
2018-11-12 12:00:00,49.22,49.35,49.19,49.29,28202.0,47.7649,47.8911,47.7358,47.8329,28202.0
2018-11-12 12:30:00,49.27,49.31,49.11,49.11,25495.0,47.8135,47.8523,47.6582,47.6582,25495.0
2018-11-12 13:00:00,49.11,49.12,48.94,49.04,66647.0,47.6582,47.6679,47.4932,47.5903,66647.0
2018-11-12 13:30:00,49.03,49.15,48.97,49.1,49040.0,47.5806,47.697,47.5223,47.6485,49040.0
2018-11-12 14:00:00,49.09,49.22,49.09,49.11,45498.0,47.6388,47.7649,47.6388,47.6582,45498.0
2018-11-12 14:30:00,49.12,49.14,48.96,48.97,54620.0,47.6679,47.6873,47.5126,47.5223,54620.0
2018-11-12 15:00:00,48.96,49.09,48.85,49.02,86340.0,47.5126,47.6388,47.4059,47.5709,86340.0
2018-11-12 15:30:00,49.01,49.01,48.67,48.77,239724.0,47.5611,47.5611,47.2312,47.3282,239724.0
2018-11-13 09:30:00,48.86,49.11,48.7,49.05,36564.0,47.4156,47.6582,47.2603,47.6,36564.0
2018-11-13 10:00:00,49.07,49.24,48.88,48.88,32164.0,47.6194,47.7843,47.435,47.435,32164.0
2018-11-13 10:30:00,48.88,49.09,48.84,49.05,22241.0,47.435,47.6388,47.3962,47.6,22241.0
2018-11-13 11:00:00,49.03,49.43,49.03,49.34,62796.0,47.5806,47.9687,47.5806,47.8814,62796.0
2018-11-13 11:30:00,49.34,49.34,49.13,49.24,20357.0,47.8814,47.8814,47.6776,47.7843,20357.0
2018-11-13 12:00:00,49.24,49.32,49.15,49.24,23911.0,47.7843,47.862,47.697,47.7843,23911.0
2018-11-13 12:30:00,49.25,49.25,48.94,48.99,22898.0,47.7941,47.7941,47.4932,47.5417,22898.0
2018-11-13 13:00:00,48.99,49.01,48.78,48.84,16869.0,47.5417,47.5611,47.3379,47.3962,16869.0
2018-11-13 13:30:00,48.83,48.96,48.79,48.89,25400.0,47.3865,47.5126,47.3477,47.4447,25400.0
2018-11-13 14:00:00,48.9,48.9,48.59,48.69,29797.0,47.4544,47.4544,47.1536,47.2506,29797.0
2018-11-13 14:30:00,48.68,48.8,48.62,48.68,30342.0,47.2409,47.3574,47.1827,47.2409,30342.0
2018-11-13 15:00:00,48.66,48.79,48.55,48.6,47967.0,47.2215,47.3477,47.1147,47.1633,47967.0
2018-11-13 15:30:00,48.6,48.73,48.48,48.64,139562.0,47.1633,47.2894,47.0468,47.2021,139562.0
2018-11-14 09:30:00,48.89,48.92,48.63,48.73,64718.0,47.4447,47.4738,47.1924,47.2894,64718.0
2018-11-14 10:00:00,48.73,48.77,48.47,48.52,113489.0,47.2894,47.3282,47.0371,47.0856,113489.0
2018-11-14 10:30:00,48.52,48.53,48.3,48.31,32216.0,47.0856,47.0953,46.8721,46.8818,32216.0
2018-11-14 11:00:00,48.32,48.32,48.01,48.03,42697.0,46.8915,46.8915,46.5907,46.6101,42697.0
2018-11-14 11:30:00,48.04,48.09,47.81,48.0,41532.0,46.6198,46.6683,46.3966,46.581,41532.0
2018-11-14 12:00:00,48.01,48.05,47.74,48.0,44349.0,46.5907,46.6295,46.3287,46.581,44349.0
2018-11-14 12:30:00,48.0,48.0,47.66,47.67,40142.0,46.581,46.581,46.2511,46.2608,40142.0
2018-11-14 13:00:00,47.66,47.71,47.47,47.55,41653.0,46.2511,46.2996,46.0667,46.1443,41653.0
2018-11-14 13:30:00,47.54,47.56,47.29,47.41,33413.0,46.1346,46.154,45.892,46.0084,33413.0
2018-11-14 14:00:00,47.38,47.62,47.2,47.51,71735.0,45.9793,46.2122,45.8047,46.1055,71735.0
2018-11-14 14:30:00,47.47,47.82,47.36,47.78,97251.0,46.0667,46.4063,45.9599,46.3675,97251.0
2018-11-14 15:00:00,47.78,48.05,47.73,47.87,138062.0,46.3675,46.6295,46.319,46.4548,138062.0
2018-11-14 15:30:00,47.86,47.89,47.39,47.49,297112.0,46.4451,46.4743,45.989,46.0861,297112.0
2018-11-15 09:30:00,47.11,47.55,46.81,47.4,52846.0,45.7173,46.1443,45.4262,45.9987,52846.0
2018-11-15 10:00:00,47.39,47.54,47.29,47.46,29728.0,45.989,46.1346,45.892,46.057,29728.0
2018-11-15 10:30:00,47.44,47.58,47.2,47.49,35218.0,46.0376,46.1734,45.8047,46.0861,35218.0
2018-11-15 11:00:00,47.48,47.77,47.38,47.69,28458.0,46.0764,46.3578,45.9793,46.2802,28458.0
2018-11-15 11:30:00,47.72,47.97,47.71,47.93,29784.0,46.3093,46.5519,46.2996,46.5131,29784.0
2018-11-15 12:00:00,47.93,48.05,47.8,47.9,39182.0,46.5131,46.6295,46.3869,46.484,39182.0
2018-11-15 12:30:00,47.91,47.92,47.69,47.71,19347.0,46.4937,46.5034,46.2802,46.2996,19347.0
2018-11-15 13:00:00,47.74,48.07,47.57,48.07,50896.0,46.3287,46.6489,46.1637,46.6489,50896.0
2018-11-15 13:30:00,48.09,48.18,47.96,48.17,37337.0,46.6683,46.7557,46.5422,46.746,37337.0
2018-11-15 14:00:00,48.14,48.17,47.98,48.16,36298.0,46.7169,46.746,46.5616,46.7363,36298.0
2018-11-15 14:30:00,48.17,48.24,47.97,48.04,38119.0,46.746,46.8139,46.5519,46.6198,38119.0
2018-11-15 15:00:00,48.05,48.22,47.79,47.99,76454.0,46.6295,46.7945,46.3772,46.5713,76454.0
2018-11-15 15:30:00,48.0,48.16,47.96,48.16,186167.0,46.581,46.7363,46.5422,46.7363,186167.0
2018-11-16 09:30:00,47.92,48.13,47.76,48.09,94096.0,46.5034,46.7072,46.3481,46.6683,94096.0
2018-11-16 10:00:00,48.09,48.22,47.97,47.99,34912.0,46.6683,46.7945,46.5519,46.5713,34912.0
2018-11-16 10:30:00,47.99,48.31,47.99,48.19,25802.0,46.5713,46.8818,46.5713,46.7654,25802.0
2018-11-16 11:00:00,48.22,48.29,48.15,48.16,22011.0,46.7945,46.8624,46.7266,46.7363,22011.0
2018-11-16 11:30:00,48.16,48.33,48.14,48.3,23840.0,46.7363,46.9013,46.7169,46.8721,23840.0
2018-11-16 12:00:00,48.29,48.3,48.14,48.18,69406.0,46.8624,46.8721,46.7169,46.7557,69406.0
2018-11-16 12:30:00,48.18,48.63,48.16,48.43,41539.0,46.7557,47.1924,46.7363,46.9983,41539.0
2018-11-16 13:00:00,48.44,48.45,48.26,48.4,24096.0,47.008,47.0177,46.8333,46.9692,24096.0
2018-11-16 13:30:00,48.4,48.4,48.25,48.36,21716.0,46.9692,46.9692,46.8236,46.9304,21716.0
2018-11-16 14:00:00,48.36,48.54,48.36,48.52,23380.0,46.9304,47.105,46.9304,47.0856,23380.0
2018-11-16 14:30:00,48.52,48.56,48.44,48.47,30048.0,47.0856,47.1245,47.008,47.0371,30048.0
2018-11-16 15:00:00,48.48,48.57,48.45,48.53,47231.0,47.0468,47.1342,47.0177,47.0953,47231.0
2018-11-16 15:30:00,48.52,48.59,48.39,48.51,200106.0,47.0856,47.1536,46.9595,47.0759,200106.0
2018-11-19 09:30:00,48.52,48.86,48.3,48.86,36747.0,47.0856,47.4156,46.8721,47.4156,36747.0
2018-11-19 10:00:00,48.8,48.92,48.62,48.66,57367.0,47.3574,47.4738,47.1827,47.2215,57367.0
2018-11-19 10:30:00,48.64,48.84,48.57,48.75,38195.0,47.2021,47.3962,47.1342,47.3088,38195.0
2018-11-19 11:00:00,48.75,48.86,48.68,48.72,29745.0,47.3088,47.4156,47.2409,47.2797,29745.0
2018-11-19 11:30:00,48.71,48.76,48.38,48.49,43200.0,47.27,47.3185,46.9498,47.0565,43200.0
2018-11-19 12:00:00,48.5,48.52,48.29,48.39,38456.0,47.0662,47.0856,46.8624,46.9595,38456.0
2018-11-19 12:30:00,48.38,48.62,48.29,48.61,25334.0,46.9498,47.1827,46.8624,47.173,25334.0
2018-11-19 13:00:00,48.61,48.64,48.44,48.44,21356.0,47.173,47.2021,47.008,47.008,21356.0
2018-11-19 13:30:00,48.42,48.6,48.38,48.45,29697.0,46.9886,47.1633,46.9498,47.0177,29697.0
2018-11-19 14:00:00,48.43,48.43,48.22,48.34,56423.0,46.9983,46.9983,46.7945,46.911,56423.0
2018-11-19 14:30:00,48.33,48.42,48.2,48.4,67729.0,46.9013,46.9886,46.7751,46.9692,67729.0
2018-11-19 15:00:00,48.4,48.6,48.35,48.46,80892.0,46.9692,47.1633,46.9207,47.0274,80892.0
2018-11-19 15:30:00,48.5,48.51,48.24,48.45,171276.0,47.0662,47.0759,46.8139,47.0177,171276.0
2018-11-20 09:30:00,48.15,48.34,47.7,47.85,82143.0,46.7266,46.911,46.2899,46.4354,82143.0
2018-11-20 10:00:00,47.83,47.95,47.71,47.87,61933.0,46.416,46.5325,46.2996,46.4548,61933.0
2018-11-20 10:30:00,47.87,48.04,47.74,47.85,57572.0,46.4548,46.6198,46.3287,46.4354,57572.0
2018-11-20 11:00:00,47.86,47.91,47.62,47.62,37647.0,46.4451,46.4937,46.2122,46.2122,37647.0
2018-11-20 11:30:00,47.62,47.75,47.5,47.71,36778.0,46.2122,46.3384,46.0958,46.2996,36778.0
2018-11-20 12:00:00,47.71,47.81,47.48,47.55,38505.0,46.2996,46.3966,46.0764,46.1443,38505.0
2018-11-20 12:30:00,47.55,47.61,47.35,47.35,34795.0,46.1443,46.2025,45.9502,45.9502,34795.0
2018-11-20 13:00:00,47.35,47.37,47.26,47.33,40737.0,45.9502,45.9696,45.8629,45.9308,40737.0
2018-11-20 13:30:00,47.33,47.46,47.29,47.4,36510.0,45.9308,46.057,45.892,45.9987,36510.0
2018-11-20 14:00:00,47.39,47.49,47.32,47.36,35330.0,45.989,46.0861,45.9211,45.9599,35330.0
2018-11-20 14:30:00,47.36,47.58,47.31,47.39,43954.0,45.9599,46.1734,45.9114,45.989,43954.0
2018-11-20 15:00:00,47.38,47.7,47.3,47.65,60493.0,45.9793,46.2899,45.9017,46.2414,60493.0
2018-11-20 15:30:00,47.65,47.7,47.43,47.43,198995.0,46.2414,46.2899,46.0279,46.0279,198995.0
2018-11-21 09:30:00,47.51,47.72,47.25,47.72,36694.0,46.1055,46.3093,45.8532,46.3093,36694.0
2018-11-21 10:00:00,47.8,48.11,47.79,48.1,33843.0,46.3869,46.6878,46.3772,46.6781,33843.0
2018-11-21 10:30:00,48.09,48.16,47.87,47.95,27625.0,46.6683,46.7363,46.4548,46.5325,27625.0
2018-11-21 11:00:00,47.95,48.18,47.92,48.0,28956.0,46.5325,46.7557,46.5034,46.581,28956.0
2018-11-21 11:30:00,48.0,48.17,47.99,48.14,58306.0,46.581,46.746,46.5713,46.7169,58306.0
2018-11-21 12:00:00,48.15,48.18,48.0,48.01,22414.0,46.7266,46.7557,46.581,46.5907,22414.0
2018-11-21 12:30:00,47.99,48.0,47.84,47.88,36711.0,46.5713,46.581,46.4257,46.4646,36711.0
2018-11-21 13:00:00,47.89,47.93,47.77,47.8,28492.0,46.4743,46.5131,46.3578,46.3869,28492.0
2018-11-21 13:30:00,47.8,47.87,47.73,47.76,37504.0,46.3869,46.4548,46.319,46.3481,37504.0
2018-11-21 14:00:00,47.75,47.77,47.67,47.71,30806.0,46.3384,46.3578,46.2608,46.2996,30806.0
2018-11-21 14:30:00,47.72,47.75,47.65,47.65,30267.0,46.3093,46.3384,46.2414,46.2414,30267.0
2018-11-21 15:00:00,47.66,47.71,47.53,47.57,57490.0,46.2511,46.2996,46.1249,46.1637,57490.0
2018-11-21 15:30:00,47.57,47.57,47.29,47.29,167807.0,46.1637,46.1637,45.892,45.892,167807.0
2018-11-23 09:30:00,46.94,47.07,46.73,46.95,35866.0,45.5523,45.6785,45.3486,45.562,35866.0
2018-11-23 10:00:00,46.95,47.11,46.92,46.94,50706.0,45.562,45.7173,45.5329,45.5523,50706.0
2018-11-23 10:30:00,46.96,47.28,46.94,47.16,26867.0,45.5718,45.8823,45.5523,45.7658,26867.0
2018-11-23 11:00:00,47.17,47.38,47.16,47.34,39328.0,45.7755,45.9793,45.7658,45.9405,39328.0
2018-11-23 11:30:00,47.33,47.43,47.23,47.24,39148.0,45.9308,46.0279,45.8338,45.8435,39148.0
2018-11-23 12:00:00,47.24,47.39,47.17,47.33,36676.0,45.8435,45.989,45.7755,45.9308,36676.0
2018-11-23 12:30:00,47.32,47.36,46.95,46.99,79566.0,45.9211,45.9599,45.562,45.6009,79566.0
2018-11-26 09:30:00,47.39,47.9,47.34,47.89,66724.0,45.989,46.484,45.9405,46.4743,66724.0
2018-11-26 10:00:00,47.87,48.06,47.83,47.84,30629.0,46.4548,46.6392,46.416,46.4257,30629.0
2018-11-26 10:30:00,47.84,47.94,47.78,47.89,24245.0,46.4257,46.5228,46.3675,46.4743,24245.0
2018-11-26 11:00:00,47.9,47.96,47.82,47.91,33379.0,46.484,46.5422,46.4063,46.4937,33379.0
2018-11-26 11:30:00,47.9,47.92,47.74,47.91,35863.0,46.484,46.5034,46.3287,46.4937,35863.0
2018-11-26 12:00:00,47.91,48.0,47.78,47.79,40589.0,46.4937,46.581,46.3675,46.3772,40589.0
2018-11-26 12:30:00,47.82,47.84,47.68,47.8,24439.0,46.4063,46.4257,46.2705,46.3869,24439.0
2018-11-26 13:00:00,47.81,47.87,47.72,47.81,34487.0,46.3966,46.4548,46.3093,46.3966,34487.0
2018-11-26 13:30:00,47.82,47.88,47.75,47.87,29197.0,46.4063,46.4646,46.3384,46.4548,29197.0
2018-11-26 14:00:00,47.88,48.02,47.85,47.98,53103.0,46.4646,46.6004,46.4354,46.5616,53103.0
2018-11-26 14:30:00,47.98,48.07,47.96,48.03,53907.0,46.5616,46.6489,46.5422,46.6101,53907.0
2018-11-26 15:00:00,48.03,48.1,47.99,48.03,63211.0,46.6101,46.6781,46.5713,46.6101,63211.0
2018-11-26 15:30:00,48.03,48.17,48.02,48.08,223968.0,46.6101,46.746,46.6004,46.6586,223968.0
2018-11-27 09:30:00,47.8,48.08,47.74,47.76,58699.0,46.4479,46.72,46.3896,46.409,58699.0
2018-11-27 10:00:00,47.75,47.8,47.55,47.55,55741.0,46.3993,46.4479,46.205,46.205,55741.0
2018-11-27 10:30:00,47.55,47.61,47.41,47.48,41654.0,46.205,46.2633,46.0689,46.1369,41654.0
2018-11-27 11:00:00,47.45,47.53,47.19,47.26,50544.0,46.1078,46.1855,45.8551,45.9232,50544.0
2018-11-27 11:30:00,47.25,47.31,47.11,47.27,57314.0,45.9134,45.9718,45.7774,45.9329,57314.0
2018-11-27 12:00:00,47.28,47.29,47.04,47.06,55038.0,45.9426,45.9523,45.7094,45.7288,55038.0
2018-11-27 12:30:00,47.06,47.22,47.05,47.17,46741.0,45.7288,45.8843,45.7191,45.8357,46741.0
2018-11-27 13:00:00,47.18,47.35,47.17,47.32,54349.0,45.8454,46.0106,45.8357,45.9815,54349.0
2018-11-27 13:30:00,47.32,47.52,47.32,47.52,33142.0,45.9815,46.1758,45.9815,46.1758,33142.0
2018-11-27 14:00:00,47.51,47.53,47.45,47.45,53114.0,46.1661,46.1855,46.1078,46.1078,53114.0
2018-11-27 14:30:00,47.46,47.55,47.44,47.46,33901.0,46.1175,46.205,46.0981,46.1175,33901.0
2018-11-27 15:00:00,47.45,47.52,47.42,47.51,36630.0,46.1078,46.1758,46.0786,46.1661,36630.0
2018-11-27 15:30:00,47.51,47.61,47.46,47.56,131697.0,46.1661,46.2633,46.1175,46.2147,131697.0
2018-11-28 09:30:00,47.59,48.07,47.59,47.81,76706.0,46.2438,46.7103,46.2438,46.4576,76706.0
2018-11-28 10:00:00,47.82,47.88,47.5,47.57,81875.0,46.4673,46.5256,46.1564,46.2244,81875.0
2018-11-28 10:30:00,47.56,47.74,47.51,47.63,55431.0,46.2147,46.3896,46.1661,46.2827,55431.0
2018-11-28 11:00:00,47.63,47.99,47.63,47.99,48873.0,46.2827,46.6325,46.2827,46.6325,48873.0
2018-11-28 11:30:00,48.01,48.01,47.83,47.93,52585.0,46.6519,46.6519,46.477,46.5742,52585.0
2018-11-28 12:00:00,47.95,48.49,47.95,48.4,42787.0,46.5936,47.1184,46.5936,47.0309,42787.0
2018-11-28 12:30:00,48.4,48.5,48.32,48.44,53446.0,47.0309,47.1281,46.9532,47.0698,53446.0
2018-11-28 13:00:00,48.42,48.42,48.18,48.29,76205.0,47.0504,47.0504,46.8171,46.924,76205.0
2018-11-28 13:30:00,48.29,48.41,48.26,48.33,40915.0,46.924,47.0406,46.8949,46.9629,40915.0
2018-11-28 14:00:00,48.33,48.39,48.27,48.34,53064.0,46.9629,47.0212,46.9046,46.9726,53064.0
2018-11-28 14:30:00,48.33,48.38,48.27,48.27,63265.0,46.9629,47.0115,46.9046,46.9046,63265.0
2018-11-28 15:00:00,48.27,48.5,48.27,48.5,78883.0,46.9046,47.1281,46.9046,47.1281,78883.0
2018-11-28 15:30:00,48.5,48.73,48.45,48.73,208637.0,47.1281,47.3516,47.0795,47.3516,208637.0
2018-11-29 09:30:00,48.36,48.64,48.27,48.29,25906.0,46.992,47.2641,46.9046,46.924,25906.0
2018-11-29 10:00:00,48.27,48.35,48.17,48.23,27870.0,46.9046,46.9823,46.8074,46.8657,27870.0
2018-11-29 10:30:00,48.22,48.34,47.92,48.06,29971.0,46.856,46.9726,46.5645,46.7005,29971.0
2018-11-29 11:00:00,48.05,48.18,47.99,48.18,29175.0,46.6908,46.8171,46.6325,46.8171,29175.0
2018-11-29 11:30:00,48.16,48.16,47.95,48.1,25244.0,46.7977,46.7977,46.5936,46.7394,25244.0
2018-11-29 12:00:00,48.11,48.11,47.96,48.01,18292.0,46.7491,46.7491,46.6034,46.6519,18292.0
2018-11-29 12:30:00,48.01,48.06,47.93,47.96,24031.0,46.6519,46.7005,46.5742,46.6034,24031.0
2018-11-29 13:00:00,47.95,48.0,47.9,47.93,22911.0,46.5936,46.6422,46.5451,46.5742,22911.0
2018-11-29 13:30:00,47.93,48.02,47.85,47.99,20975.0,46.5742,46.6617,46.4965,46.6325,20975.0
2018-11-29 14:00:00,47.98,48.12,47.96,48.11,30643.0,46.6228,46.7588,46.6034,46.7491,30643.0
2018-11-29 14:30:00,48.1,48.22,48.08,48.22,31180.0,46.7394,46.856,46.72,46.856,31180.0
2018-11-29 15:00:00,48.22,48.25,48.12,48.16,33364.0,46.856,46.8852,46.7588,46.7977,33364.0
2018-11-29 15:30:00,48.15,48.15,47.96,47.97,107808.0,46.788,46.788,46.6034,46.6131,107808.0
2018-11-30 09:30:00,47.99,48.14,47.94,48.04,29126.0,46.6325,46.7783,46.5839,46.6811,29126.0
2018-11-30 10:00:00,48.03,48.19,47.96,47.99,21452.0,46.6714,46.8269,46.6034,46.6325,21452.0
2018-11-30 10:30:00,47.98,48.08,47.97,47.99,20567.0,46.6228,46.72,46.6131,46.6325,20567.0
2018-11-30 11:00:00,47.99,48.0,47.77,47.8,17694.0,46.6325,46.6422,46.4187,46.4479,17694.0
2018-11-30 11:30:00,47.79,47.87,47.75,47.83,23543.0,46.4382,46.5159,46.3993,46.477,23543.0
2018-11-30 12:00:00,47.82,47.83,47.76,47.78,38094.0,46.4673,46.477,46.409,46.4285,38094.0
2018-11-30 12:30:00,47.78,47.8,47.73,47.76,28058.0,46.4285,46.4479,46.3799,46.409,28058.0
2018-11-30 13:00:00,47.74,47.75,47.67,47.74,24430.0,46.3896,46.3993,46.3216,46.3896,24430.0
2018-11-30 13:30:00,47.73,47.95,47.72,47.91,25143.0,46.3799,46.5936,46.3702,46.5548,25143.0
2018-11-30 14:00:00,47.91,47.99,47.89,47.99,50833.0,46.5548,46.6325,46.5353,46.6325,50833.0
2018-11-30 14:30:00,47.99,48.03,47.94,47.97,47336.0,46.6325,46.6714,46.5839,46.6131,47336.0
2018-11-30 15:00:00,47.97,48.05,47.94,48.01,39674.0,46.6131,46.6908,46.5839,46.6519,39674.0
2018-11-30 15:30:00,48.01,48.14,47.95,48.05,343619.0,46.6519,46.7783,46.5936,46.6908,343619.0
2018-12-03 09:30:00,48.59,48.74,48.5,48.51,51798.0,47.2155,47.3613,47.1281,47.1378,51798.0
2018-12-03 10:00:00,48.54,48.6,48.34,48.56,46579.0,47.167,47.2253,46.9726,47.1864,46579.0
2018-12-03 10:30:00,48.55,48.59,48.34,48.34,27932.0,47.1767,47.2155,46.9726,46.9726,27932.0
2018-12-03 11:00:00,48.37,48.37,48.01,48.05,25266.0,47.0018,47.0018,46.6519,46.6908,25266.0
2018-12-03 11:30:00,48.08,48.11,47.86,47.92,25726.0,46.72,46.7491,46.5062,46.5645,25726.0
2018-12-03 12:00:00,47.93,48.17,47.92,48.17,21085.0,46.5742,46.8074,46.5645,46.8074,21085.0
2018-12-03 12:30:00,48.19,48.26,48.07,48.11,59360.0,46.8269,46.8949,46.7103,46.7491,59360.0
2018-12-03 13:00:00,48.13,48.37,48.13,48.36,30144.0,46.7686,47.0018,46.7686,46.992,30144.0
2018-12-03 13:30:00,48.35,48.35,48.14,48.21,63936.0,46.9823,46.9823,46.7783,46.8463,63936.0
2018-12-03 14:00:00,48.23,48.38,48.12,48.36,40849.0,46.8657,47.0115,46.7588,46.992,40849.0
2018-12-03 14:30:00,48.36,48.39,48.29,48.36,36187.0,46.992,47.0212,46.924,46.992,36187.0
2018-12-03 15:00:00,48.36,48.55,48.29,48.48,58680.0,46.992,47.1767,46.924,47.1087,58680.0
2018-12-03 15:30:00,48.49,48.52,48.36,48.5,154954.0,47.1184,47.1475,46.992,47.1281,154954.0
2018-12-04 09:30:00,48.37,48.48,48.0,48.09,27034.0,47.0018,47.1087,46.6422,46.7297,27034.0
2018-12-04 10:00:00,48.04,48.1,47.83,47.91,45604.0,46.6811,46.7394,46.477,46.5548,45604.0
2018-12-04 10:30:00,47.92,48.01,47.86,47.93,28544.0,46.5645,46.6519,46.5062,46.5742,28544.0
2018-12-04 11:00:00,47.94,48.07,47.84,48.01,53282.0,46.5839,46.7103,46.4868,46.6519,53282.0
2018-12-04 11:30:00,48.03,48.12,47.96,48.0,80217.0,46.6714,46.7588,46.6034,46.6422,80217.0
2018-12-04 12:00:00,47.99,48.0,47.49,47.52,70508.0,46.6325,46.6422,46.1467,46.1758,70508.0
2018-12-04 12:30:00,47.48,47.6,47.36,47.37,52501.0,46.1369,46.2535,46.0203,46.0301,52501.0
2018-12-04 13:00:00,47.36,47.44,47.13,47.18,50241.0,46.0203,46.0981,45.7968,45.8454,50241.0
2018-12-04 13:30:00,47.18,47.46,47.08,47.4,53552.0,45.8454,46.1175,45.7483,46.0592,53552.0
2018-12-04 14:00:00,47.39,47.5,47.29,47.41,35751.0,46.0495,46.1564,45.9523,46.0689,35751.0
2018-12-04 14:30:00,47.41,47.73,47.4,47.51,51589.0,46.0689,46.3799,46.0592,46.1661,51589.0
2018-12-04 15:00:00,47.49,47.49,47.05,47.06,87488.0,46.1467,46.1467,45.7191,45.7288,87488.0
2018-12-04 15:30:00,47.06,47.28,46.87,46.99,340790.0,45.7288,45.9426,45.5442,45.6608,340790.0
2018-12-06 09:30:00,46.22,46.37,45.97,46.04,95038.0,44.9126,45.0583,44.6697,44.7377,95038.0
2018-12-06 10:00:00,46.03,46.22,45.95,46.13,113561.0,44.728,44.9126,44.6502,44.8251,113561.0
2018-12-06 10:30:00,46.15,46.17,45.82,45.82,87805.0,44.8446,44.864,44.5239,44.5239,87805.0
2018-12-06 11:00:00,45.84,45.88,45.35,45.39,89991.0,44.5433,44.5822,44.0672,44.1061,89991.0
2018-12-06 11:30:00,45.43,45.84,45.4,45.74,86233.0,44.1449,44.5433,44.1158,44.4462,86233.0
2018-12-06 12:00:00,45.74,45.94,45.64,45.92,71324.0,44.4462,44.6405,44.349,44.6211,71324.0
2018-12-06 12:30:00,45.94,46.11,45.82,46.11,72753.0,44.6405,44.8057,44.5239,44.8057,72753.0
2018-12-06 13:00:00,46.12,46.12,45.88,45.97,108231.0,44.8154,44.8154,44.5822,44.6697,108231.0
2018-12-06 13:30:00,45.97,46.36,45.87,46.36,84816.0,44.6697,45.0486,44.5725,45.0486,84816.0
2018-12-06 14:00:00,46.37,46.44,46.09,46.26,124357.0,45.0583,45.1264,44.7863,44.9515,124357.0
2018-12-06 14:30:00,46.26,46.39,46.06,46.37,99582.0,44.9515,45.0778,44.7571,45.0583,99582.0
2018-12-06 15:00:00,46.4,46.54,46.14,46.33,182961.0,45.0875,45.2235,44.8348,45.0195,182961.0
2018-12-06 15:30:00,46.33,46.92,46.3,46.91,349018.0,45.0195,45.5928,44.9903,45.5831,349018.0
2018-12-07 09:30:00,46.99,47.58,46.8,47.37,161148.0,45.6608,46.2341,45.4762,46.0301,161148.0
2018-12-07 10:00:00,47.37,47.4,46.77,46.9,71885.0,46.0301,46.0592,45.447,45.5733,71885.0
2018-12-07 10:30:00,46.91,47.12,46.78,47.08,43770.0,45.5831,45.7871,45.4567,45.7483,43770.0
2018-12-07 11:00:00,47.07,47.09,46.41,46.54,61334.0,45.7385,45.758,45.0972,45.2235,61334.0
2018-12-07 11:30:00,46.53,46.63,46.25,46.25,91696.0,45.2138,45.311,44.9417,44.9417,91696.0
2018-12-07 12:00:00,46.25,46.45,46.24,46.25,52797.0,44.9417,45.1361,44.932,44.9417,52797.0
2018-12-07 12:30:00,46.25,46.41,46.01,46.37,68732.0,44.9417,45.0972,44.7085,45.0583,68732.0
2018-12-07 13:00:00,46.35,46.43,46.05,46.16,70934.0,45.0389,45.1166,44.7474,44.8543,70934.0
2018-12-07 13:30:00,46.15,46.15,45.92,45.93,105512.0,44.8446,44.8446,44.6211,44.6308,105512.0
2018-12-07 14:00:00,45.92,45.96,45.65,45.88,70583.0,44.6211,44.6599,44.3587,44.5822,70583.0
2018-12-07 14:30:00,45.9,45.91,45.57,45.62,65865.0,44.6016,44.6114,44.281,44.3296,65865.0
2018-12-07 15:00:00,45.62,45.81,45.56,45.76,120235.0,44.3296,44.5142,44.2713,44.4656,120235.0
2018-12-07 15:30:00,45.73,46.07,45.69,45.77,301991.0,44.4364,44.7668,44.3976,44.4753,301991.0
2018-12-10 09:30:00,45.83,45.83,44.79,44.81,96880.0,44.5336,44.5336,43.523,43.5425,96880.0
2018-12-10 10:00:00,44.8,45.21,44.79,45.08,55727.0,43.5328,43.9312,43.523,43.8048,55727.0
2018-12-10 10:30:00,45.1,45.1,44.73,44.82,44427.0,43.8243,43.8243,43.4647,43.5522,44427.0
2018-12-10 11:00:00,44.83,44.84,44.46,44.55,39575.0,43.5619,43.5716,43.2024,43.2898,39575.0
2018-12-10 11:30:00,44.56,44.82,44.48,44.63,59004.0,43.2995,43.5522,43.2218,43.3676,59004.0
2018-12-10 12:00:00,44.62,44.73,44.48,44.63,61783.0,43.3578,43.4647,43.2218,43.3676,61783.0
2018-12-10 12:30:00,44.63,45.07,44.61,44.96,39477.0,43.3676,43.7951,43.3481,43.6882,39477.0
2018-12-10 13:00:00,44.97,45.05,44.85,44.88,38508.0,43.6979,43.7757,43.5813,43.6105,38508.0
2018-12-10 13:30:00,44.89,45.1,44.89,45.0,28926.0,43.6202,43.8243,43.6202,43.7271,28926.0
2018-12-10 14:00:00,45.02,45.05,44.86,45.01,45579.0,43.7465,43.7757,43.5911,43.7368,45579.0
2018-12-10 14:30:00,45.01,45.28,44.96,45.01,73776.0,43.7368,43.9992,43.6882,43.7368,73776.0
2018-12-10 15:00:00,45.0,45.09,44.91,45.09,56505.0,43.7271,43.8145,43.6396,43.8145,56505.0
2018-12-10 15:30:00,45.13,45.42,45.13,45.14,175815.0,43.8534,44.1352,43.8534,43.8631,175815.0
2018-12-11 09:30:00,45.69,46.05,45.64,45.86,62835.0,44.3976,44.7474,44.349,44.5628,62835.0
2018-12-11 10:00:00,45.86,45.99,45.67,45.84,40274.0,44.5628,44.6891,44.3781,44.5433,40274.0
2018-12-11 10:30:00,45.86,45.87,45.5,45.59,29467.0,44.5628,44.5725,44.2129,44.3004,29467.0
2018-12-11 11:00:00,45.6,45.62,45.35,45.39,29293.0,44.3101,44.3296,44.0672,44.1061,29293.0
2018-12-11 11:30:00,45.36,45.4,45.2,45.28,28468.0,44.0769,44.1158,43.9214,43.9992,28468.0
2018-12-11 12:00:00,45.26,45.26,44.91,44.95,18961.0,43.9797,43.9797,43.6396,43.6785,18961.0
2018-12-11 12:30:00,44.95,45.1,44.91,44.99,24011.0,43.6785,43.8243,43.6396,43.7174,24011.0
2018-12-11 13:00:00,44.98,45.11,44.92,45.0,22353.0,43.7077,43.834,43.6494,43.7271,22353.0
2018-12-11 13:30:00,44.99,45.02,44.72,44.81,21961.0,43.7174,43.7465,43.455,43.5425,21961.0
2018-12-11 14:00:00,44.75,45.09,44.73,45.07,44052.0,43.4842,43.8145,43.4647,43.7951,44052.0
2018-12-11 14:30:00,45.1,45.23,45.01,45.08,37473.0,43.8243,43.9506,43.7368,43.8048,37473.0
2018-12-11 15:00:00,45.09,45.31,44.95,45.17,43879.0,43.8145,44.0283,43.6785,43.8923,43879.0
2018-12-11 15:30:00,45.17,45.28,44.83,44.85,126133.0,43.8923,43.9992,43.5619,43.5813,126133.0
2018-12-12 09:30:00,45.48,45.56,45.12,45.27,39715.0,44.1935,44.2713,43.8437,43.9895,39715.0
2018-12-12 10:00:00,45.27,45.54,45.15,45.43,24346.0,43.9895,44.2518,43.8729,44.1449,24346.0
2018-12-12 10:30:00,45.45,45.51,45.21,45.44,17790.0,44.1644,44.2227,43.9312,44.1546,17790.0
2018-12-12 11:00:00,45.46,45.52,45.32,45.41,34303.0,44.1741,44.2324,44.038,44.1255,34303.0
2018-12-12 11:30:00,45.44,45.52,45.27,45.52,27262.0,44.1546,44.2324,43.9895,44.2324,27262.0
2018-12-12 12:00:00,45.57,45.61,45.49,45.6,17927.0,44.281,44.3198,44.2032,44.3101,17927.0
2018-12-12 12:30:00,45.61,45.66,45.47,45.63,21536.0,44.3198,44.3684,44.1838,44.3393,21536.0
2018-12-12 13:00:00,45.64,45.79,45.62,45.75,25627.0,44.349,44.4947,44.3296,44.4559,25627.0
2018-12-12 13:30:00,45.77,45.77,45.48,45.58,18022.0,44.4753,44.4753,44.1935,44.2907,18022.0
2018-12-12 14:00:00,45.58,45.6,45.29,45.34,27265.0,44.2907,44.3101,44.0089,44.0575,27265.0
2018-12-12 14:30:00,45.34,45.4,45.2,45.38,23806.0,44.0575,44.1158,43.9214,44.0963,23806.0
2018-12-12 15:00:00,45.37,45.49,45.29,45.34,38686.0,44.0866,44.2032,44.0089,44.0575,38686.0
2018-12-12 15:30:00,45.35,45.45,45.05,45.09,98707.0,44.0672,44.1644,43.7757,43.8145,98707.0
2018-12-13 09:30:00,45.24,45.38,45.16,45.16,58301.0,43.9603,44.0963,43.8826,43.8826,58301.0
2018-12-13 10:00:00,45.17,45.45,45.13,45.3,113017.0,43.8923,44.1644,43.8534,44.0186,113017.0
2018-12-13 10:30:00,45.3,45.51,45.24,45.37,59054.0,44.0186,44.2227,43.9603,44.0866,59054.0
2018-12-13 11:00:00,45.37,45.38,45.2,45.26,56384.0,44.0866,44.0963,43.9214,43.9797,56384.0
2018-12-13 11:30:00,45.26,45.46,45.21,45.21,54975.0,43.9797,44.1741,43.9312,43.9312,54975.0
2018-12-13 12:00:00,45.2,45.23,45.1,45.16,51950.0,43.9214,43.9506,43.8243,43.8826,51950.0
2018-12-13 12:30:00,45.17,45.38,45.17,45.33,49607.0,43.8923,44.0963,43.8923,44.0478,49607.0
2018-12-13 13:00:00,45.33,45.34,45.13,45.24,49679.0,44.0478,44.0575,43.8534,43.9603,49679.0
2018-12-13 13:30:00,45.24,45.37,45.2,45.22,59868.0,43.9603,44.0866,43.9214,43.9409,59868.0
2018-12-13 14:00:00,45.23,45.24,45.1,45.22,64867.0,43.9506,43.9603,43.8243,43.9409,64867.0
2018-12-13 14:30:00,45.21,45.35,45.16,45.33,136369.0,43.9312,44.0672,43.8826,44.0478,136369.0
2018-12-13 15:00:00,45.34,45.43,45.23,45.33,99166.0,44.0575,44.1449,43.9506,44.0478,99166.0
2018-12-13 15:30:00,45.32,45.54,45.27,45.49,307797.0,44.038,44.2518,43.9895,44.2032,307797.0
2018-12-14 09:30:00,45.04,45.48,45.04,45.44,45795.0,43.766,44.1935,43.766,44.1546,45795.0
2018-12-14 10:00:00,45.41,45.47,45.29,45.4,83119.0,44.1255,44.1838,44.0089,44.1158,83119.0
2018-12-14 10:30:00,45.4,45.61,45.32,45.45,140229.0,44.1158,44.3198,44.038,44.1644,140229.0
2018-12-14 11:00:00,45.45,45.55,45.38,45.49,61385.0,44.1644,44.2615,44.0963,44.2032,61385.0
2018-12-14 11:30:00,45.48,45.54,45.24,45.33,37696.0,44.1935,44.2518,43.9603,44.0478,37696.0
2018-12-14 12:00:00,45.32,45.39,45.3,45.32,54832.0,44.038,44.1061,44.0186,44.038,54832.0
2018-12-14 12:30:00,45.32,45.38,45.18,45.23,46316.0,44.038,44.0963,43.902,43.9506,46316.0
2018-12-14 13:00:00,45.22,45.4,45.21,45.32,30965.0,43.9409,44.1158,43.9312,44.038,30965.0
2018-12-14 13:30:00,45.33,45.34,45.22,45.22,20263.0,44.0478,44.0575,43.9409,43.9409,20263.0
2018-12-14 14:00:00,45.21,45.29,45.16,45.23,28707.0,43.9312,44.0089,43.8826,43.9506,28707.0
2018-12-14 14:30:00,45.22,45.22,44.98,45.07,74133.0,43.9409,43.9409,43.7077,43.7951,74133.0
2018-12-14 15:00:00,45.07,45.28,45.03,45.15,72435.0,43.7951,43.9992,43.7562,43.8729,72435.0
2018-12-14 15:30:00,45.15,45.16,45.01,45.08,193036.0,43.8729,43.8826,43.7368,43.8048,193036.0
2018-12-17 09:30:00,44.98,45.12,44.84,45.12,52372.0,43.7077,43.8437,43.5716,43.8437,52372.0
2018-12-17 10:00:00,45.16,45.46,45.11,45.36,71564.0,43.8826,44.1741,43.834,44.0769,71564.0
2018-12-17 10:30:00,45.35,45.56,45.24,45.56,55167.0,44.0672,44.2713,43.9603,44.2713,55167.0
2018-12-17 11:00:00,45.6,45.78,45.56,45.71,41518.0,44.3101,44.485,44.2713,44.417,41518.0
2018-12-17 11:30:00,45.7,45.85,45.64,45.8,70102.0,44.4073,44.553,44.349,44.5045,70102.0
2018-12-17 12:00:00,45.82,45.86,45.69,45.75,64929.0,44.5239,44.5628,44.3976,44.4559,64929.0
2018-12-17 12:30:00,45.74,45.74,45.39,45.39,47532.0,44.4462,44.4462,44.1061,44.1061,47532.0
2018-12-17 13:00:00,45.39,45.53,45.33,45.49,34442.0,44.1061,44.2421,44.0478,44.2032,34442.0
2018-12-17 13:30:00,45.46,45.54,45.33,45.37,44237.0,44.1741,44.2518,44.0478,44.0866,44237.0
2018-12-17 14:00:00,45.39,45.43,45.22,45.29,72646.0,44.1061,44.1449,43.9409,44.0089,72646.0
2018-12-17 14:30:00,45.3,45.34,45.12,45.16,44881.0,44.0186,44.0575,43.8437,43.8826,44881.0
2018-12-17 15:00:00,45.17,45.25,45.05,45.12,83634.0,43.8923,43.97,43.7757,43.8437,83634.0
2018-12-17 15:30:00,45.12,45.13,44.82,45.01,368374.0,43.8437,43.8534,43.5522,43.7368,368374.0
2018-12-18 09:30:00,45.24,45.74,45.24,45.66,58309.0,43.9603,44.4462,43.9603,44.3684,58309.0
2018-12-18 10:00:00,45.65,45.8,45.59,45.71,67640.0,44.3587,44.5045,44.3004,44.417,67640.0
2018-12-18 10:30:00,45.71,45.77,45.45,45.5,56235.0,44.417,44.4753,44.1644,44.2129,56235.0
2018-12-18 11:00:00,45.51,45.61,45.36,45.45,54507.0,44.2227,44.3198,44.0769,44.1644,54507.0
2018-12-18 11:30:00,45.46,45.61,45.43,45.52,48166.0,44.1741,44.3198,44.1449,44.2324,48166.0
2018-12-18 12:00:00,45.53,45.64,45.45,45.53,42044.0,44.2421,44.349,44.1644,44.2421,42044.0
2018-12-18 12:30:00,45.54,45.57,45.41,45.49,37257.0,44.2518,44.281,44.1255,44.2032,37257.0
2018-12-18 13:00:00,45.5,45.54,45.34,45.38,36396.0,44.2129,44.2518,44.0575,44.0963,36396.0
2018-12-18 13:30:00,45.37,45.38,45.13,45.17,52242.0,44.0866,44.0963,43.8534,43.8923,52242.0
2018-12-18 14:00:00,45.17,45.37,45.16,45.29,56134.0,43.8923,44.0866,43.8826,44.0089,56134.0
2018-12-18 14:30:00,45.29,45.29,44.71,44.84,76262.0,44.0089,44.0089,43.4453,43.5716,76262.0
2018-12-18 15:00:00,44.84,45.04,44.8,44.85,87787.0,43.5716,43.766,43.5328,43.5813,87787.0
2018-12-18 15:30:00,44.85,45.25,44.85,45.06,205445.0,43.5813,43.97,43.5813,43.7854,205445.0
2018-12-19 09:30:00,45.0,45.69,45.0,45.5,62092.0,43.7271,44.3976,43.7271,44.2129,62092.0
2018-12-19 10:00:00,45.51,45.75,45.47,45.75,47113.0,44.2227,44.4559,44.1838,44.4559,47113.0
2018-12-19 10:30:00,45.75,45.96,45.74,45.9,59611.0,44.4559,44.6599,44.4462,44.6016,59611.0
2018-12-19 11:00:00,45.92,46.01,45.83,45.88,52918.0,44.6211,44.7085,44.5336,44.5822,52918.0
2018-12-19 11:30:00,45.88,45.88,45.71,45.83,41567.0,44.5822,44.5822,44.417,44.5336,41567.0
2018-12-19 12:00:00,45.85,46.03,45.85,46.0,59291.0,44.553,44.728,44.553,44.6988,59291.0
2018-12-19 12:30:00,46.0,46.14,46.0,46.04,24277.0,44.6988,44.8348,44.6988,44.7377,24277.0
2018-12-19 13:00:00,46.03,46.04,45.91,45.93,26859.0,44.728,44.7377,44.6114,44.6308,26859.0
2018-12-19 13:30:00,45.94,46.22,45.9,46.18,37636.0,44.6405,44.9126,44.6016,44.8737,37636.0
2018-12-19 14:00:00,46.25,46.29,45.36,45.79,57137.0,44.9417,44.9806,44.0769,44.4947,57137.0
2018-12-19 14:30:00,45.77,45.97,45.02,45.13,84918.0,44.4753,44.6697,43.7465,43.8534,84918.0
2018-12-19 15:00:00,45.11,45.13,44.68,44.8,121769.0,43.834,43.8534,43.4161,43.5328,121769.0
2018-12-19 15:30:00,44.81,45.0,44.72,44.88,282557.0,43.5425,43.7271,43.455,43.6105,282557.0
2018-12-20 09:30:00,44.53,44.84,44.46,44.68,56227.0,43.2704,43.5716,43.2024,43.4161,56227.0
2018-12-20 10:00:00,44.67,45.1,44.67,44.92,48858.0,43.4064,43.8243,43.4064,43.6494,48858.0
2018-12-20 10:30:00,44.95,45.24,44.94,45.08,36146.0,43.6785,43.9603,43.6688,43.8048,36146.0
2018-12-20 11:00:00,45.05,45.1,44.89,44.9,54400.0,43.7757,43.8243,43.6202,43.6299,54400.0
2018-12-20 11:30:00,44.9,44.99,44.67,44.73,56588.0,43.6299,43.7174,43.4064,43.4647,56588.0
2018-12-20 12:00:00,44.79,45.02,44.68,45.02,34763.0,43.523,43.7465,43.4161,43.7465,34763.0
2018-12-20 12:30:00,45.01,45.02,44.66,44.79,32516.0,43.7368,43.7465,43.3967,43.523,32516.0
2018-12-20 13:00:00,44.81,44.82,44.64,44.73,29123.0,43.5425,43.5522,43.3773,43.4647,29123.0
2018-12-20 13:30:00,44.73,44.83,44.65,44.67,46786.0,43.4647,43.5619,43.387,43.4064,46786.0
2018-12-20 14:00:00,44.69,44.7,44.34,44.62,58404.0,43.4259,43.4356,43.0858,43.3578,58404.0
2018-12-20 14:30:00,44.63,45.02,44.58,44.72,64941.0,43.3676,43.7465,43.319,43.455,64941.0
2018-12-20 15:00:00,44.72,44.95,44.47,44.72,79886.0,43.455,43.6785,43.2121,43.455,79886.0
2018-12-20 15:30:00,44.71,44.93,44.46,44.64,253073.0,43.4453,43.6591,43.2024,43.3773,253073.0
2018-12-21 09:30:00,44.56,45.08,44.56,45.03,442943.0,43.2995,43.8048,43.2995,43.7562,442943.0
2018-12-21 10:00:00,45.07,45.74,44.94,45.38,60818.0,43.7951,44.4462,43.6688,44.0963,60818.0
2018-12-21 10:30:00,45.37,45.39,45.12,45.15,31160.0,44.0866,44.1061,43.8437,43.8729,31160.0
2018-12-21 11:00:00,45.16,45.2,44.8,45.17,45038.0,43.8826,43.9214,43.5328,43.8923,45038.0
2018-12-21 11:30:00,45.16,45.27,44.91,44.97,37174.0,43.8826,43.9895,43.6396,43.6979,37174.0
2018-12-21 12:00:00,44.98,45.04,44.69,44.69,56209.0,43.7077,43.766,43.4259,43.4259,56209.0
2018-12-21 12:30:00,44.7,44.89,44.51,44.56,62937.0,43.4356,43.6202,43.251,43.2995,62937.0
2018-12-21 13:00:00,44.57,44.64,44.42,44.49,47464.0,43.3093,43.3773,43.1635,43.2315,47464.0
2018-12-21 13:30:00,44.5,44.73,44.47,44.53,46212.0,43.2412,43.4647,43.2121,43.2704,46212.0
2018-12-21 14:00:00,44.51,44.57,44.36,44.46,72114.0,43.251,43.3093,43.1052,43.2024,72114.0
2018-12-21 14:30:00,44.47,44.52,44.32,44.39,42847.0,43.2121,43.2607,43.0663,43.1343,42847.0
2018-12-21 15:00:00,44.4,44.51,44.06,44.06,81774.0,43.1441,43.251,42.8137,42.8137,81774.0
2018-12-21 15:30:00,44.05,44.13,43.85,43.85,332355.0,42.804,42.8817,42.6096,42.6096,332355.0
2018-12-24 09:30:00,43.61,43.78,43.22,43.47,53174.0,42.3764,42.5416,41.9974,42.2404,53174.0
2018-12-24 10:00:00,43.46,43.54,43.01,43.43,60202.0,42.2307,42.3084,41.7934,42.2015,60202.0
2018-12-24 10:30:00,43.46,43.87,43.46,43.68,55957.0,42.2307,42.6291,42.2307,42.4444,55957.0
2018-12-24 11:00:00,43.69,43.79,43.37,43.39,61164.0,42.4541,42.5513,42.1432,42.1626,61164.0
2018-12-24 11:30:00,43.44,43.62,43.27,43.3,39025.0,42.2112,42.3861,42.046,42.0752,39025.0
2018-12-24 12:00:00,43.38,43.41,43.05,43.11,51590.0,42.1529,42.1821,41.8323,41.8906,51590.0
2018-12-24 12:30:00,43.12,43.19,42.58,42.62,155661.0,41.9003,41.9683,41.3755,41.4144,155661.0
2018-12-26 09:30:00,42.7,43.06,42.45,42.47,33065.0,41.4922,41.842,41.2492,41.2687,33065.0
2018-12-26 10:00:00,42.43,42.53,42.12,42.47,32088.0,41.2298,41.327,40.9286,41.2687,32088.0
2018-12-26 10:30:00,42.41,42.45,42.06,42.1,33363.0,41.2104,41.2492,40.8703,40.9091,33363.0
2018-12-26 11:00:00,42.1,42.58,42.09,42.57,23992.0,40.9091,41.3755,40.8994,41.3658,23992.0
2018-12-26 11:30:00,42.55,42.88,42.47,42.85,18183.0,41.3464,41.6671,41.2687,41.6379,18183.0
2018-12-26 12:00:00,42.89,43.22,42.85,43.04,42027.0,41.6768,41.9974,41.6379,41.8225,42027.0
2018-12-26 12:30:00,43.03,43.28,43.0,43.18,23412.0,41.8128,42.0557,41.7837,41.9586,23412.0
2018-12-26 13:00:00,43.19,43.21,42.9,42.98,62038.0,41.9683,41.9877,41.6865,41.7642,62038.0
2018-12-26 13:30:00,43.0,43.45,42.98,43.44,79358.0,41.7837,42.2209,41.7642,42.2112,79358.0
2018-12-26 14:00:00,43.46,43.47,43.25,43.31,65924.0,42.2307,42.2404,42.0266,42.0849,65924.0
2018-12-26 14:30:00,43.32,43.51,43.31,43.49,42593.0,42.0946,42.2792,42.0849,42.2598,42593.0
2018-12-26 15:00:00,43.53,43.85,43.51,43.84,53965.0,42.2987,42.6096,42.2792,42.5999,53965.0
2018-12-26 15:30:00,43.84,44.47,43.84,44.46,249534.0,42.5999,43.2121,42.5999,43.2024,249534.0
2018-12-27 09:30:00,43.74,44.17,43.52,43.81,65062.0,42.5027,42.9206,42.289,42.5708,65062.0
2018-12-27 10:00:00,43.81,43.92,43.55,43.8,45800.0,42.5708,42.6776,42.3181,42.561,45800.0
2018-12-27 10:30:00,43.82,44.13,43.74,43.86,33332.0,42.5805,42.8817,42.5027,42.6193,33332.0
2018-12-27 11:00:00,43.82,44.16,43.72,44.1,25269.0,42.5805,42.9109,42.4833,42.8526,25269.0
2018-12-27 11:30:00,44.12,44.26,43.87,44.03,22184.0,42.872,43.008,42.6291,42.7845,22184.0
2018-12-27 12:00:00,43.97,44.19,43.89,43.91,30752.0,42.7262,42.94,42.6485,42.6679,30752.0
2018-12-27 12:30:00,43.91,43.97,43.81,43.96,25818.0,42.6679,42.7262,42.5708,42.7165,25818.0
2018-12-27 13:00:00,43.95,44.07,43.83,43.84,27902.0,42.7068,42.8234,42.5902,42.5999,27902.0
2018-12-27 13:30:00,43.85,43.87,43.48,43.56,45484.0,42.6096,42.6291,42.2501,42.3278,45484.0
2018-12-27 14:00:00,43.59,43.63,43.35,43.47,41700.0,42.357,42.3958,42.1238,42.2404,41700.0
2018-12-27 14:30:00,43.48,43.86,43.41,43.84,44526.0,42.2501,42.6193,42.1821,42.5999,44526.0
2018-12-27 15:00:00,43.84,44.38,43.7,44.35,70981.0,42.5999,43.1246,42.4639,43.0955,70981.0
2018-12-27 15:30:00,44.33,44.98,44.23,44.98,200431.0,43.076,43.7077,42.9789,43.7077,200431.0
2018-12-28 09:30:00,45.27,45.6,44.97,45.45,38773.0,43.9895,44.3101,43.6979,44.1644,38773.0
2018-12-28 10:00:00,45.39,45.41,45.06,45.06,18197.0,44.1061,44.1255,43.7854,43.7854,18197.0
2018-12-28 10:30:00,45.1,45.21,44.88,45.0,23013.0,43.8243,43.9312,43.6105,43.7271,23013.0
2018-12-28 11:00:00,45.03,45.1,44.83,44.96,36887.0,43.7562,43.8243,43.5619,43.6882,36887.0
2018-12-28 11:30:00,44.96,45.09,44.89,45.04,30284.0,43.6882,43.8145,43.6202,43.766,30284.0
2018-12-28 12:00:00,45.06,45.16,44.98,45.11,62802.0,43.7854,43.8826,43.7077,43.834,62802.0
2018-12-28 12:30:00,45.12,45.25,44.96,44.98,43247.0,43.8437,43.97,43.6882,43.7077,43247.0
2018-12-28 13:00:00,44.99,45.08,44.81,44.84,26815.0,43.7174,43.8048,43.5425,43.5716,26815.0
2018-12-28 13:30:00,44.83,45.09,44.78,45.03,37338.0,43.5619,43.8145,43.5133,43.7562,37338.0
2018-12-28 14:00:00,45.02,45.39,45.02,45.22,44806.0,43.7465,44.1061,43.7465,43.9409,44806.0
2018-12-28 14:30:00,45.23,45.54,45.2,45.42,48367.0,43.9506,44.2518,43.9214,44.1352,48367.0
2018-12-28 15:00:00,45.42,45.48,44.71,44.81,64181.0,44.1352,44.1935,43.4453,43.5425,64181.0
2018-12-28 15:30:00,44.79,44.97,44.64,44.89,180109.0,43.523,43.6979,43.3773,43.6202,180109.0
2018-12-31 09:30:00,45.1,45.34,45.1,45.18,23939.0,43.8243,44.0575,43.8243,43.902,23939.0
2018-12-31 10:00:00,45.17,45.24,45.02,45.06,28506.0,43.8923,43.9603,43.7465,43.7854,28506.0
2018-12-31 10:30:00,45.05,45.39,45.03,45.21,61305.0,43.7757,44.1061,43.7562,43.9312,61305.0
2018-12-31 11:00:00,45.2,45.21,45.02,45.19,24078.0,43.9214,43.9312,43.7465,43.9117,24078.0
2018-12-31 11:30:00,45.18,45.19,44.93,45.14,16907.0,43.902,43.9117,43.6591,43.8631,16907.0
2018-12-31 12:00:00,45.12,45.23,45.1,45.22,27227.0,43.8437,43.9506,43.8243,43.9409,27227.0
2018-12-31 12:30:00,45.27,45.37,45.23,45.3,21353.0,43.9895,44.0866,43.9506,44.0186,21353.0
2018-12-31 13:00:00,45.31,45.38,45.28,45.38,17704.0,44.0283,44.0963,43.9992,44.0963,17704.0
2018-12-31 13:30:00,45.39,45.39,45.1,45.12,21296.0,44.1061,44.1061,43.8243,43.8437,21296.0
2018-12-31 14:00:00,45.09,45.15,44.99,45.01,32297.0,43.8145,43.8729,43.7174,43.7368,32297.0
2018-12-31 14:30:00,45.01,45.27,44.96,45.13,22533.0,43.7368,43.9895,43.6882,43.8534,22533.0
2018-12-31 15:00:00,45.16,45.28,45.12,45.25,37603.0,43.8826,43.9992,43.8437,43.97,37603.0
2018-12-31 15:30:00,45.25,45.51,45.21,45.51,185538.0,43.97,44.2227,43.9312,44.2227,185538.0
2019-01-02 09:30:00,44.73,45.09,44.68,44.98,54753.0,43.4647,43.8145,43.4161,43.7077,54753.0
2019-01-02 10:00:00,45.0,45.21,44.87,45.06,34182.0,43.7271,43.9312,43.6008,43.7854,34182.0
2019-01-02 10:30:00,45.07,45.34,44.95,45.26,36889.0,43.7951,44.0575,43.6785,43.9797,36889.0
2019-01-02 11:00:00,45.28,45.44,45.2,45.26,32582.0,43.9992,44.1546,43.9214,43.9797,32582.0
2019-01-02 11:30:00,45.26,45.41,45.15,45.15,25324.0,43.9797,44.1255,43.8729,43.8729,25324.0
2019-01-02 12:00:00,45.11,45.18,45.03,45.05,33893.0,43.834,43.902,43.7562,43.7757,33893.0
2019-01-02 12:30:00,45.05,45.19,44.98,45.14,40394.0,43.7757,43.9117,43.7077,43.8631,40394.0
2019-01-02 13:00:00,45.15,45.25,45.09,45.2,42836.0,43.8729,43.97,43.8145,43.9214,42836.0
2019-01-02 13:30:00,45.21,45.34,45.13,45.34,23364.0,43.9312,44.0575,43.8534,44.0575,23364.0
2019-01-02 14:00:00,45.33,45.34,45.05,45.06,37404.0,44.0478,44.0575,43.7757,43.7854,37404.0
2019-01-02 14:30:00,45.07,45.18,45.01,45.02,32999.0,43.7951,43.902,43.7368,43.7465,32999.0
2019-01-02 15:00:00,45.01,45.09,44.89,45.04,80396.0,43.7368,43.8145,43.6202,43.766,80396.0
2019-01-02 15:30:00,45.04,45.12,44.92,45.09,238328.0,43.766,43.8437,43.6494,43.8145,238328.0
2019-01-03 09:30:00,44.93,45.17,44.84,45.06,68196.0,43.6591,43.8923,43.5716,43.7854,68196.0
2019-01-03 10:00:00,45.03,45.03,44.66,44.86,37303.0,43.7562,43.7562,43.3967,43.5911,37303.0
2019-01-03 10:30:00,44.85,44.91,44.58,44.91,28884.0,43.5813,43.6396,43.319,43.6396,28884.0
2019-01-03 11:00:00,44.93,44.98,44.81,44.84,52839.0,43.6591,43.7077,43.5425,43.5716,52839.0
2019-01-03 11:30:00,44.84,45.21,44.78,44.98,121056.0,43.5716,43.9312,43.5133,43.7077,121056.0
2019-01-03 12:00:00,44.96,45.07,44.87,44.91,55191.0,43.6882,43.7951,43.6008,43.6396,55191.0
2019-01-03 12:30:00,44.91,45.18,44.9,45.13,56406.0,43.6396,43.902,43.6299,43.8534,56406.0
2019-01-03 13:00:00,45.11,45.11,44.73,44.81,30206.0,43.834,43.834,43.4647,43.5425,30206.0
2019-01-03 13:30:00,44.82,44.99,44.76,44.8,21270.0,43.5522,43.7174,43.4939,43.5328,21270.0
2019-01-03 14:00:00,44.79,45.01,44.74,45.0,44182.0,43.523,43.7368,43.4744,43.7271,44182.0
2019-01-03 14:30:00,45.02,45.07,44.63,44.71,25749.0,43.7465,43.7951,43.3676,43.4453,25749.0
2019-01-03 15:00:00,44.71,44.73,44.56,44.61,49724.0,43.4453,43.4647,43.2995,43.3481,49724.0
2019-01-03 15:30:00,44.6,44.71,44.44,44.53,165048.0,43.3384,43.4453,43.1829,43.2704,165048.0
2019-01-04 09:30:00,45.2,45.45,45.13,45.33,36925.0,43.9214,44.1644,43.8534,44.0478,36925.0
2019-01-04 10:00:00,45.33,45.54,45.12,45.5,57692.0,44.0478,44.2518,43.8437,44.2129,57692.0
2019-01-04 10:30:00,45.53,45.57,45.32,45.41,26371.0,44.2421,44.281,44.038,44.1255,26371.0
2019-01-04 11:00:00,45.44,45.71,45.31,45.39,63750.0,44.1546,44.417,44.0283,44.1061,63750.0
2019-01-04 11:30:00,45.38,45.69,45.32,45.64,47057.0,44.0963,44.3976,44.038,44.349,47057.0
2019-01-04 12:00:00,45.63,45.74,45.48,45.69,22459.0,44.3393,44.4462,44.1935,44.3976,22459.0
2019-01-04 12:30:00,45.69,45.84,45.63,45.77,17428.0,44.3976,44.5433,44.3393,44.4753,17428.0
2019-01-04 13:00:00,45.76,45.92,45.72,45.72,17396.0,44.4656,44.6211,44.4267,44.4267,17396.0
2019-01-04 13:30:00,45.73,45.77,45.6,45.65,31568.0,44.4364,44.4753,44.3101,44.3587,31568.0
2019-01-04 14:00:00,45.66,45.68,45.5,45.67,25201.0,44.3684,44.3879,44.2129,44.3781,25201.0
2019-01-04 14:30:00,45.66,45.75,45.57,45.59,31377.0,44.3684,44.4559,44.281,44.3004,31377.0
2019-01-04 15:00:00,45.62,45.76,45.56,45.63,37420.0,44.3296,44.4656,44.2713,44.3393,37420.0
2019-01-04 15:30:00,45.62,45.77,45.61,45.65,206530.0,44.3296,44.4753,44.3198,44.3587,206530.0
2019-01-07 09:30:00,45.52,45.88,45.41,45.82,103347.0,44.2324,44.5822,44.1255,44.5239,103347.0
2019-01-07 10:00:00,45.82,46.07,45.81,45.94,41771.0,44.5239,44.7668,44.5142,44.6405,41771.0
2019-01-07 10:30:00,45.93,46.17,45.92,46.07,32358.0,44.6308,44.864,44.6211,44.7668,32358.0
2019-01-07 11:00:00,46.05,46.15,45.94,46.04,29513.0,44.7474,44.8446,44.6405,44.7377,29513.0
2019-01-07 11:30:00,46.06,46.26,46.0,46.26,41937.0,44.7571,44.9515,44.6988,44.9515,41937.0
2019-01-07 12:00:00,46.26,46.26,46.12,46.19,25330.0,44.9515,44.9515,44.8154,44.8834,25330.0
2019-01-07 12:30:00,46.19,46.38,46.18,46.33,50266.0,44.8834,45.0681,44.8737,45.0195,50266.0
2019-01-07 13:00:00,46.32,46.44,46.32,46.41,96141.0,45.0098,45.1264,45.0098,45.0972,96141.0
2019-01-07 13:30:00,46.41,46.57,46.29,46.29,162722.0,45.0972,45.2527,44.9806,44.9806,162722.0
2019-01-07 14:00:00,46.3,46.37,46.22,46.27,28746.0,44.9903,45.0583,44.9126,44.9612,28746.0
2019-01-07 14:30:00,46.27,46.27,46.1,46.14,23871.0,44.9612,44.9612,44.796,44.8348,23871.0
2019-01-07 15:00:00,46.15,46.3,46.14,46.26,39399.0,44.8446,44.9903,44.8348,44.9515,39399.0
2019-01-07 15:30:00,46.26,46.27,45.93,45.96,128873.0,44.9515,44.9612,44.6308,44.6599,128873.0
2019-01-08 09:30:00,46.2,46.34,45.89,46.28,41832.0,44.8931,45.0292,44.5919,44.9709,41832.0
2019-01-08 10:00:00,46.27,46.34,45.8,45.91,22714.0,44.9612,45.0292,44.5045,44.6114,22714.0
2019-01-08 10:30:00,45.91,45.93,45.61,45.62,40151.0,44.6114,44.6308,44.3198,44.3296,40151.0
2019-01-08 11:00:00,45.64,45.73,45.45,45.45,48243.0,44.349,44.4364,44.1644,44.1644,48243.0
2019-01-08 11:30:00,45.45,45.65,45.34,45.65,46990.0,44.1644,44.3587,44.0575,44.3587,46990.0
2019-01-08 12:00:00,45.64,45.78,45.59,45.71,36819.0,44.349,44.485,44.3004,44.417,36819.0
2019-01-08 12:30:00,45.72,45.72,45.45,45.55,54091.0,44.4267,44.4267,44.1644,44.2615,54091.0
2019-01-08 13:00:00,45.55,45.62,45.5,45.54,50395.0,44.2615,44.3296,44.2129,44.2518,50395.0
2019-01-08 13:30:00,45.54,45.63,45.46,45.61,51554.0,44.2518,44.3393,44.1741,44.3198,51554.0
2019-01-08 14:00:00,45.6,45.66,45.55,45.57,42689.0,44.3101,44.3684,44.2615,44.281,42689.0
2019-01-08 14:30:00,45.57,45.69,45.56,45.65,45074.0,44.281,44.3976,44.2713,44.3587,45074.0
2019-01-08 15:00:00,45.65,45.78,45.58,45.76,56128.0,44.3587,44.485,44.2907,44.4656,56128.0
2019-01-08 15:30:00,45.77,45.85,45.69,45.85,209974.0,44.4753,44.553,44.3976,44.553,209974.0
2019-01-09 09:30:00,45.94,46.29,45.88,46.12,68644.0,44.6405,44.9806,44.5822,44.8154,68644.0
2019-01-09 10:00:00,46.13,46.17,45.88,45.89,50664.0,44.8251,44.864,44.5822,44.5919,50664.0
2019-01-09 10:30:00,45.91,45.94,45.77,45.9,66205.0,44.6114,44.6405,44.4753,44.6016,66205.0
2019-01-09 11:00:00,45.91,46.09,45.89,46.05,58559.0,44.6114,44.7863,44.5919,44.7474,58559.0
2019-01-09 11:30:00,46.04,46.11,46.0,46.03,42909.0,44.7377,44.8057,44.6988,44.728,42909.0
2019-01-09 12:00:00,46.02,46.08,46.0,46.04,69211.0,44.7182,44.7765,44.6988,44.7377,69211.0
2019-01-09 12:30:00,46.04,46.22,46.03,46.17,60837.0,44.7377,44.9126,44.728,44.864,60837.0
2019-01-09 13:00:00,46.18,46.18,46.1,46.14,35567.0,44.8737,44.8737,44.796,44.8348,35567.0
2019-01-09 13:30:00,46.15,46.17,46.09,46.12,27403.0,44.8446,44.864,44.7863,44.8154,27403.0
2019-01-09 14:00:00,46.12,46.21,46.04,46.06,53693.0,44.8154,44.9029,44.7377,44.7571,53693.0
2019-01-09 14:30:00,46.06,46.19,46.04,46.13,41717.0,44.7571,44.8834,44.7377,44.8251,41717.0
2019-01-09 15:00:00,46.13,46.19,46.09,46.15,58196.0,44.8251,44.8834,44.7863,44.8446,58196.0
2019-01-09 15:30:00,46.15,46.17,45.99,46.05,150639.0,44.8446,44.864,44.6891,44.7474,150639.0
2019-01-10 09:30:00,45.96,46.12,45.83,46.0,33316.0,44.6599,44.8154,44.5336,44.6988,33316.0
2019-01-10 10:00:00,46.02,46.19,45.92,46.17,106498.0,44.7182,44.8834,44.6211,44.864,106498.0
2019-01-10 10:30:00,46.18,46.2,46.07,46.12,69993.0,44.8737,44.8931,44.7668,44.8154,69993.0
2019-01-10 11:00:00,46.12,46.33,46.11,46.28,107390.0,44.8154,45.0195,44.8057,44.9709,107390.0
2019-01-10 11:30:00,46.28,46.35,46.25,46.35,67770.0,44.9709,45.0389,44.9417,45.0389,67770.0
2019-01-10 12:00:00,46.34,46.35,46.23,46.3,34193.0,45.0292,45.0389,44.9223,44.9903,34193.0
2019-01-10 12:30:00,46.3,46.33,46.21,46.29,24351.0,44.9903,45.0195,44.9029,44.9806,24351.0
2019-01-10 13:00:00,46.28,46.29,46.05,46.13,23160.0,44.9709,44.9806,44.7474,44.8251,23160.0
2019-01-10 13:30:00,46.15,46.2,46.02,46.2,165674.0,44.8446,44.8931,44.7182,44.8931,165674.0
2019-01-10 14:00:00,46.21,46.35,46.19,46.28,199952.0,44.9029,45.0389,44.8834,44.9709,199952.0
2019-01-10 14:30:00,46.29,46.38,46.24,46.27,115042.0,44.9806,45.0681,44.932,44.9612,115042.0
2019-01-10 15:00:00,46.26,46.39,46.25,46.36,52558.0,44.9515,45.0778,44.9417,45.0486,52558.0
2019-01-10 15:30:00,46.36,46.45,46.34,46.39,215027.0,45.0486,45.1361,45.0292,45.0778,215027.0
2019-01-11 09:30:00,46.18,46.36,46.18,46.24,38244.0,44.8737,45.0486,44.8737,44.932,38244.0
2019-01-11 10:00:00,46.24,46.31,46.15,46.21,35256.0,44.932,45.0,44.8446,44.9029,35256.0
2019-01-11 10:30:00,46.2,46.3,46.16,46.3,40375.0,44.8931,44.9903,44.8543,44.9903,40375.0
2019-01-11 11:00:00,46.31,46.38,46.24,46.38,46608.0,45.0,45.0681,44.932,45.0681,46608.0
2019-01-11 11:30:00,46.39,46.5,46.36,46.44,55856.0,45.0778,45.1847,45.0486,45.1264,55856.0
2019-01-11 12:00:00,46.43,46.52,46.42,46.48,26616.0,45.1166,45.2041,45.1069,45.1652,26616.0
2019-01-11 12:30:00,46.48,46.61,46.48,46.56,32839.0,45.1652,45.2916,45.1652,45.243,32839.0
2019-01-11 13:00:00,46.55,46.57,46.44,46.48,25374.0,45.2332,45.2527,45.1264,45.1652,25374.0
2019-01-11 13:30:00,46.48,46.63,46.45,46.59,32285.0,45.1652,45.311,45.1361,45.2721,32285.0
2019-01-11 14:00:00,46.58,46.62,46.55,46.57,31179.0,45.2624,45.3013,45.2332,45.2527,31179.0
2019-01-11 14:30:00,46.58,46.58,46.45,46.48,44651.0,45.2624,45.2624,45.1361,45.1652,44651.0
2019-01-11 15:00:00,46.47,46.52,46.4,46.41,53322.0,45.1555,45.2041,45.0875,45.0972,53322.0
2019-01-11 15:30:00,46.41,46.58,46.4,46.58,160081.0,45.0972,45.2624,45.0875,45.2624,160081.0
2019-01-14 09:30:00,46.3,46.75,46.09,46.63,22061.0,44.9903,45.4276,44.7863,45.311,22061.0
2019-01-14 10:00:00,46.66,46.95,46.62,46.88,41926.0,45.3401,45.6219,45.3013,45.5539,41926.0
2019-01-14 10:30:00,46.88,46.88,46.59,46.66,26469.0,45.5539,45.5539,45.2721,45.3401,26469.0
2019-01-14 11:00:00,46.64,46.68,46.52,46.59,26794.0,45.3207,45.3596,45.2041,45.2721,26794.0
2019-01-14 11:30:00,46.58,46.74,46.57,46.7,31340.0,45.2624,45.4179,45.2527,45.379,31340.0
2019-01-14 12:00:00,46.7,46.91,46.69,46.83,29631.0,45.379,45.5831,45.3693,45.5053,29631.0
2019-01-14 12:30:00,46.84,46.85,46.74,46.77,22639.0,45.515,45.5248,45.4179,45.447,22639.0
2019-01-14 13:00:00,46.77,46.84,46.76,46.8,35378.0,45.447,45.515,45.4373,45.4762,35378.0
2019-01-14 13:30:00,46.8,46.83,46.71,46.71,25744.0,45.4762,45.5053,45.3887,45.3887,25744.0
2019-01-14 14:00:00,46.72,46.73,46.62,46.65,29952.0,45.3984,45.4082,45.3013,45.3304,29952.0
2019-01-14 14:30:00,46.66,46.79,46.65,46.77,24265.0,45.3401,45.4665,45.3304,45.447,24265.0
2019-01-14 15:00:00,46.77,46.78,46.69,46.73,33098.0,45.447,45.4567,45.3693,45.4082,33098.0
2019-01-14 15:30:00,46.72,46.77,46.64,46.65,115289.0,45.3984,45.447,45.3207,45.3304,115289.0
2019-01-15 09:30:00,46.62,46.89,46.62,46.68,24617.0,45.3013,45.5636,45.3013,45.3596,24617.0
2019-01-15 10:00:00,46.67,46.81,46.41,46.5,88599.0,45.3499,45.4859,45.0972,45.1847,88599.0
2019-01-15 10:30:00,46.51,46.55,46.35,46.54,32796.0,45.1944,45.2332,45.0389,45.2235,32796.0
2019-01-15 11:00:00,46.55,46.58,46.38,46.44,22680.0,45.2332,45.2624,45.0681,45.1264,22680.0
2019-01-15 11:30:00,46.45,46.64,46.37,46.61,37334.0,45.1361,45.3207,45.0583,45.2916,37334.0
2019-01-15 12:00:00,46.6,46.68,46.55,46.62,23046.0,45.2818,45.3596,45.2332,45.3013,23046.0
2019-01-15 12:30:00,46.61,46.61,46.43,46.43,26894.0,45.2916,45.2916,45.1166,45.1166,26894.0
2019-01-15 13:00:00,46.44,46.52,46.4,46.43,18982.0,45.1264,45.2041,45.0875,45.1166,18982.0
2019-01-15 13:30:00,46.43,46.52,46.4,46.42,22084.0,45.1166,45.2041,45.0875,45.1069,22084.0
2019-01-15 14:00:00,46.42,46.49,46.33,46.33,30572.0,45.1069,45.1749,45.0195,45.0195,30572.0
2019-01-15 14:30:00,46.32,46.47,46.29,46.4,46191.0,45.0098,45.1555,44.9806,45.0875,46191.0
2019-01-15 15:00:00,46.39,46.53,46.38,46.45,84765.0,45.0778,45.2138,45.0681,45.1361,84765.0
2019-01-15 15:30:00,46.46,46.68,46.45,46.64,184274.0,45.1458,45.3596,45.1361,45.3207,184274.0
2019-01-16 09:30:00,46.69,47.05,46.56,46.56,49082.0,45.3693,45.7191,45.243,45.243,49082.0
2019-01-16 10:00:00,46.59,46.64,46.46,46.48,63848.0,45.2721,45.3207,45.1458,45.1652,63848.0
2019-01-16 10:30:00,46.48,46.68,46.47,46.68,49515.0,45.1652,45.3596,45.1555,45.3596,49515.0
2019-01-16 11:00:00,46.68,46.79,46.6,46.79,70084.0,45.3596,45.4665,45.2818,45.4665,70084.0
2019-01-16 11:30:00,46.8,46.81,46.72,46.78,48949.0,45.4762,45.4859,45.3984,45.4567,48949.0
2019-01-16 12:00:00,46.79,46.82,46.71,46.76,82352.0,45.4665,45.4956,45.3887,45.4373,82352.0
2019-01-16 12:30:00,46.77,46.91,46.72,46.87,40335.0,45.447,45.5831,45.3984,45.5442,40335.0
2019-01-16 13:00:00,46.88,46.9,46.83,46.89,17238.0,45.5539,45.5733,45.5053,45.5636,17238.0
2019-01-16 13:30:00,46.89,46.9,46.74,46.76,42111.0,45.5636,45.5733,45.4179,45.4373,42111.0
2019-01-16 14:00:00,46.76,46.8,46.7,46.73,79441.0,45.4373,45.4762,45.379,45.4082,79441.0
2019-01-16 14:30:00,46.73,46.8,46.69,46.7,73700.0,45.4082,45.4762,45.3693,45.379,73700.0
2019-01-16 15:00:00,46.7,46.81,46.68,46.8,101689.0,45.379,45.4859,45.3596,45.4762,101689.0
2019-01-16 15:30:00,46.8,46.83,46.64,46.68,188482.0,45.4762,45.5053,45.3207,45.3596,188482.0
2019-01-17 09:30:00,46.5,46.64,46.45,46.46,28774.0,45.1847,45.3207,45.1361,45.1458,28774.0
2019-01-17 10:00:00,46.47,46.55,46.4,46.49,70455.0,45.1555,45.2332,45.0875,45.1749,70455.0
2019-01-17 10:30:00,46.51,46.57,46.46,46.55,47493.0,45.1944,45.2527,45.1458,45.2332,47493.0
2019-01-17 11:00:00,46.55,46.64,46.53,46.57,80332.0,45.2332,45.3207,45.2138,45.2527,80332.0
2019-01-17 11:30:00,46.56,46.69,46.55,46.62,52599.0,45.243,45.3693,45.2332,45.3013,52599.0
2019-01-17 12:00:00,46.61,46.67,46.61,46.65,24839.0,45.2916,45.3499,45.2916,45.3304,24839.0
2019-01-17 12:30:00,46.65,46.67,46.57,46.6,21835.0,45.3304,45.3499,45.2527,45.2818,21835.0
2019-01-17 13:00:00,46.6,46.68,46.59,46.66,54985.0,45.2818,45.3596,45.2721,45.3401,54985.0
2019-01-17 13:30:00,46.67,46.7,46.6,46.66,30354.0,45.3499,45.379,45.2818,45.3401,30354.0
2019-01-17 14:00:00,46.66,46.68,46.6,46.64,21800.0,45.3401,45.3596,45.2818,45.3207,21800.0
2019-01-17 14:30:00,46.64,46.9,46.58,46.69,93066.0,45.3207,45.5733,45.2624,45.3693,93066.0
2019-01-17 15:00:00,46.7,46.77,46.6,46.75,90979.0,45.379,45.447,45.2818,45.4276,90979.0
2019-01-17 15:30:00,46.75,46.8,46.68,46.8,199939.0,45.4276,45.4762,45.3596,45.4762,199939.0
2019-01-18 09:30:00,46.85,47.03,46.79,46.98,274884.0,45.5248,45.6997,45.4665,45.6511,274884.0
2019-01-18 10:00:00,46.96,47.05,46.88,46.91,89965.0,45.6317,45.7191,45.5539,45.5831,89965.0
2019-01-18 10:30:00,46.92,47.07,46.89,46.96,36863.0,45.5928,45.7385,45.5636,45.6317,36863.0
2019-01-18 11:00:00,46.98,47.18,46.97,47.18,42297.0,45.6511,45.8454,45.6414,45.8454,42297.0
2019-01-18 11:30:00,47.17,47.2,47.11,47.2,45016.0,45.8357,45.8649,45.7774,45.8649,45016.0
2019-01-18 12:00:00,47.21,47.32,47.18,47.26,43383.0,45.8746,45.9815,45.8454,45.9232,43383.0
2019-01-18 12:30:00,47.26,47.26,47.13,47.2,41358.0,45.9232,45.9232,45.7968,45.8649,41358.0
2019-01-18 13:00:00,47.21,47.24,47.13,47.14,39981.0,45.8746,45.9037,45.7968,45.8066,39981.0
2019-01-18 13:30:00,47.15,47.18,47.08,47.18,32324.0,45.8163,45.8454,45.7483,45.8454,32324.0
2019-01-18 14:00:00,47.18,47.22,47.14,47.2,41475.0,45.8454,45.8843,45.8066,45.8649,41475.0
2019-01-18 14:30:00,47.19,47.4,47.16,47.4,188439.0,45.8551,46.0592,45.826,46.0592,188439.0
2019-01-18 15:00:00,47.4,47.43,47.32,47.38,60013.0,46.0592,46.0884,45.9815,46.0398,60013.0
2019-01-18 15:30:00,47.38,47.56,47.37,47.53,202775.0,46.0398,46.2147,46.0301,46.1855,202775.0
2019-01-22 09:30:00,47.32,47.58,47.15,47.56,30023.0,45.9815,46.2341,45.8163,46.2147,30023.0
2019-01-22 10:00:00,47.53,47.54,47.27,47.27,86187.0,46.1855,46.1952,45.9329,45.9329,86187.0
2019-01-22 10:30:00,47.25,47.31,47.15,47.15,26957.0,45.9134,45.9718,45.8163,45.8163,26957.0
2019-01-22 11:00:00,47.15,47.23,47.14,47.16,46270.0,45.8163,45.894,45.8066,45.826,46270.0
2019-01-22 11:30:00,47.16,47.21,47.03,47.03,22958.0,45.826,45.8746,45.6997,45.6997,22958.0
2019-01-22 12:00:00,47.04,47.1,46.99,47.08,19688.0,45.7094,45.7677,45.6608,45.7483,19688.0
2019-01-22 12:30:00,47.07,47.13,47.05,47.08,27595.0,45.7385,45.7968,45.7191,45.7483,27595.0
2019-01-22 13:00:00,47.07,47.07,46.88,47.02,39442.0,45.7385,45.7385,45.5539,45.69,39442.0
2019-01-22 13:30:00,47.0,47.04,46.94,46.96,62947.0,45.6705,45.7094,45.6122,45.6317,62947.0
2019-01-22 14:00:00,46.95,46.96,46.82,46.82,25643.0,45.6219,45.6317,45.4956,45.4956,25643.0
2019-01-22 14:30:00,46.82,46.83,46.68,46.75,27962.0,45.4956,45.5053,45.3596,45.4276,27962.0
2019-01-22 15:00:00,46.75,46.86,46.68,46.85,44951.0,45.4276,45.5345,45.3596,45.5248,44951.0
2019-01-22 15:30:00,46.85,46.95,46.7,46.95,341610.0,45.5248,45.6219,45.379,45.6219,341610.0
2019-01-23 09:30:00,47.08,47.31,47.05,47.26,116861.0,45.7483,45.9718,45.7191,45.9232,116861.0
2019-01-23 10:00:00,47.25,47.36,47.15,47.16,31011.0,45.9134,46.0203,45.8163,45.826,31011.0
2019-01-23 10:30:00,47.16,47.17,47.02,47.02,36257.0,45.826,45.8357,45.69,45.69,36257.0
2019-01-23 11:00:00,47.03,47.12,46.98,47.06,25796.0,45.6997,45.7871,45.6511,45.7288,25796.0
2019-01-23 11:30:00,47.04,47.05,46.82,46.85,23056.0,45.7094,45.7191,45.4956,45.5248,23056.0
2019-01-23 12:00:00,46.86,46.86,46.71,46.84,19594.0,45.5345,45.5345,45.3887,45.515,19594.0
2019-01-23 12:30:00,46.86,47.01,46.85,47.0,17926.0,45.5345,45.6802,45.5248,45.6705,17926.0
2019-01-23 13:00:00,47.03,47.04,46.91,46.96,20073.0,45.6997,45.7094,45.5831,45.6317,20073.0
2019-01-23 13:30:00,46.97,47.03,46.96,47.0,21840.0,45.6414,45.6997,45.6317,45.6705,21840.0
2019-01-23 14:00:00,47.0,47.12,47.0,47.11,89964.0,45.6705,45.7871,45.6705,45.7774,89964.0
2019-01-23 14:30:00,47.11,47.11,46.98,47.05,30970.0,45.7774,45.7774,45.6511,45.7191,30970.0
2019-01-23 15:00:00,47.06,47.16,47.04,47.11,55092.0,45.7288,45.826,45.7094,45.7774,55092.0
2019-01-23 15:30:00,47.11,47.26,47.04,47.25,127071.0,45.7774,45.9232,45.7094,45.9134,127071.0
2019-01-24 09:30:00,47.22,47.37,47.1,47.37,31734.0,45.8843,46.0301,45.7677,46.0301,31734.0
2019-01-24 10:00:00,47.37,47.59,47.36,47.59,25426.0,46.0301,46.2438,46.0203,46.2438,25426.0
2019-01-24 10:30:00,47.57,47.6,47.47,47.51,19106.0,46.2244,46.2535,46.1272,46.1661,19106.0
2019-01-24 11:00:00,47.51,47.56,47.49,47.49,23614.0,46.1661,46.2147,46.1467,46.1467,23614.0
2019-01-24 11:30:00,47.48,47.6,47.44,47.56,14294.0,46.1369,46.2535,46.0981,46.2147,14294.0
2019-01-24 12:00:00,47.55,47.55,47.46,47.47,25056.0,46.205,46.205,46.1175,46.1272,25056.0
2019-01-24 12:30:00,47.47,47.49,47.33,47.34,12668.0,46.1272,46.1467,45.9912,46.0009,12668.0
2019-01-24 13:00:00,47.34,47.37,47.23,47.26,35210.0,46.0009,46.0301,45.894,45.9232,35210.0
2019-01-24 13:30:00,47.28,47.35,47.24,47.32,20377.0,45.9426,46.0106,45.9037,45.9815,20377.0
2019-01-24 14:00:00,47.33,47.4,47.28,47.36,18441.0,45.9912,46.0592,45.9426,46.0203,18441.0
2019-01-24 14:30:00,47.35,47.41,47.33,47.37,17839.0,46.0106,46.0689,45.9912,46.0301,17839.0
2019-01-24 15:00:00,47.37,47.45,47.36,47.41,24612.0,46.0301,46.1078,46.0203,46.0689,24612.0
2019-01-24 15:30:00,47.4,47.46,47.29,47.41,80887.0,46.0592,46.1175,45.9523,46.0689,80887.0
2019-01-25 09:30:00,47.79,47.92,47.7,47.82,28954.0,46.4382,46.5645,46.3507,46.4673,28954.0
2019-01-25 10:00:00,47.85,47.97,47.82,47.91,19610.0,46.4965,46.6131,46.4673,46.5548,19610.0
2019-01-25 10:30:00,47.91,48.01,47.83,48.0,32697.0,46.5548,46.6519,46.477,46.6422,32697.0
2019-01-25 11:00:00,48.0,48.0,47.8,47.84,20118.0,46.6422,46.6422,46.4479,46.4868,20118.0
2019-01-25 11:30:00,47.85,47.92,47.85,47.91,23581.0,46.4965,46.5645,46.4965,46.5548,23581.0
2019-01-25 12:00:00,47.91,48.11,47.87,48.1,48769.0,46.5548,46.7491,46.5159,46.7394,48769.0
2019-01-25 12:30:00,48.09,48.11,47.91,47.96,30181.0,46.7297,46.7491,46.5548,46.6034,30181.0
2019-01-25 13:00:00,48.0,48.03,47.94,48.02,19128.0,46.6422,46.6714,46.5839,46.6617,19128.0
2019-01-25 13:30:00,48.02,48.02,47.94,47.97,14057.0,46.6617,46.6617,46.5839,46.6131,14057.0
2019-01-25 14:00:00,47.98,48.01,47.82,47.83,20053.0,46.6228,46.6519,46.4673,46.477,20053.0
2019-01-25 14:30:00,47.83,47.94,47.79,47.9,31691.0,46.477,46.5839,46.4382,46.5451,31691.0
2019-01-25 15:00:00,47.9,47.91,47.71,47.72,32010.0,46.5451,46.5548,46.3604,46.3702,32010.0
2019-01-25 15:30:00,47.72,47.79,47.65,47.79,129573.0,46.3702,46.4382,46.3021,46.4382,129573.0
2019-01-28 09:30:00,47.47,47.75,47.47,47.6,21904.0,46.1272,46.3993,46.1272,46.2535,21904.0
2019-01-28 10:00:00,47.61,47.62,47.51,47.51,16712.0,46.2633,46.273,46.1661,46.1661,16712.0
2019-01-28 10:30:00,47.52,47.59,47.42,47.42,33314.0,46.1758,46.2438,46.0786,46.0786,33314.0
2019-01-28 11:00:00,47.4,47.5,47.35,47.46,19350.0,46.0592,46.1564,46.0106,46.1175,19350.0
2019-01-28 11:30:00,47.46,47.47,47.23,47.24,34126.0,46.1175,46.1272,45.894,45.9037,34126.0
2019-01-28 12:00:00,47.26,47.37,47.2,47.37,13264.0,45.9232,46.0301,45.8649,46.0301,13264.0
2019-01-28 12:30:00,47.38,47.42,47.34,47.37,16878.0,46.0398,46.0786,46.0009,46.0301,16878.0
2019-01-28 13:00:00,47.36,47.52,47.35,47.47,25860.0,46.0203,46.1758,46.0106,46.1272,25860.0
2019-01-28 13:30:00,47.48,47.54,47.45,47.51,30313.0,46.1369,46.1952,46.1078,46.1661,30313.0
2019-01-28 14:00:00,47.52,47.52,47.43,47.45,25149.0,46.1758,46.1758,46.0884,46.1078,25149.0
2019-01-28 14:30:00,47.46,47.6,47.46,47.58,29912.0,46.1175,46.2535,46.1175,46.2341,29912.0
2019-01-28 15:00:00,47.59,47.63,47.51,47.6,34851.0,46.2438,46.2827,46.1661,46.2535,34851.0
2019-01-28 15:30:00,47.61,47.66,47.49,47.64,83107.0,46.2633,46.3119,46.1467,46.2924,83107.0
2019-01-29 09:30:00,47.59,47.78,47.59,47.69,20384.0,46.2438,46.4285,46.2438,46.341,20384.0
2019-01-29 10:00:00,47.62,47.63,47.43,47.56,47040.0,46.273,46.2827,46.0884,46.2147,47040.0
2019-01-29 10:30:00,47.59,47.65,47.51,47.53,22340.0,46.2438,46.3021,46.1661,46.1855,22340.0
2019-01-29 11:00:00,47.52,47.6,47.48,47.57,30235.0,46.1758,46.2535,46.1369,46.2244,30235.0
2019-01-29 11:30:00,47.58,47.68,47.58,47.68,14886.0,46.2341,46.3313,46.2341,46.3313,14886.0
2019-01-29 12:00:00,47.68,47.74,47.65,47.7,31262.0,46.3313,46.3896,46.3021,46.3507,31262.0
2019-01-29 12:30:00,47.69,47.73,47.66,47.69,20660.0,46.341,46.3799,46.3119,46.341,20660.0
2019-01-29 13:00:00,47.68,47.74,47.66,47.73,18200.0,46.3313,46.3896,46.3119,46.3799,18200.0
2019-01-29 13:30:00,47.75,47.79,47.71,47.79,19057.0,46.3993,46.4382,46.3604,46.4382,19057.0
2019-01-29 14:00:00,47.78,47.79,47.73,47.75,37327.0,46.4285,46.4382,46.3799,46.3993,37327.0
2019-01-29 14:30:00,47.75,47.76,47.68,47.71,51353.0,46.3993,46.409,46.3313,46.3604,51353.0
2019-01-29 15:00:00,47.7,47.77,47.68,47.77,53671.0,46.3507,46.4187,46.3313,46.4187,53671.0
2019-01-29 15:30:00,47.77,47.78,47.69,47.73,143975.0,46.4187,46.4285,46.341,46.3799,143975.0
2019-01-30 09:30:00,47.79,47.79,47.5,47.5,33918.0,46.4382,46.4382,46.1564,46.1564,33918.0
2019-01-30 10:00:00,47.52,47.61,47.44,47.56,31097.0,46.1758,46.2633,46.0981,46.2147,31097.0
2019-01-30 10:30:00,47.56,47.64,47.51,47.63,24946.0,46.2147,46.2924,46.1661,46.2827,24946.0
2019-01-30 11:00:00,47.63,47.83,47.62,47.82,24305.0,46.2827,46.477,46.273,46.4673,24305.0
2019-01-30 11:30:00,47.83,47.86,47.76,47.84,19390.0,46.477,46.5062,46.409,46.4868,19390.0
2019-01-30 12:00:00,47.84,47.9,47.83,47.84,17501.0,46.4868,46.5451,46.477,46.4868,17501.0
2019-01-30 12:30:00,47.85,47.86,47.78,47.78,16779.0,46.4965,46.5062,46.4285,46.4285,16779.0
2019-01-30 13:00:00,47.78,47.81,47.7,47.72,19291.0,46.4285,46.4576,46.3507,46.3702,19291.0
2019-01-30 13:30:00,47.73,47.78,47.7,47.77,63329.0,46.3799,46.4285,46.3507,46.4187,63329.0
2019-01-30 14:00:00,47.77,48.21,47.74,48.11,48160.0,46.4187,46.8463,46.3896,46.7491,48160.0
2019-01-30 14:30:00,48.09,48.25,48.02,48.25,39169.0,46.7297,46.8852,46.6617,46.8852,39169.0
2019-01-30 15:00:00,48.24,48.24,48.02,48.02,38965.0,46.8754,46.8754,46.6617,46.6617,38965.0
2019-01-30 15:30:00,48.01,48.11,47.92,48.11,137435.0,46.6519,46.7491,46.5645,46.7491,137435.0
2019-01-31 09:30:00,47.73,47.98,47.73,47.82,41592.0,46.3799,46.6228,46.3799,46.4673,41592.0
2019-01-31 10:00:00,47.84,47.91,47.69,47.91,50753.0,46.4868,46.5548,46.341,46.5548,50753.0
2019-01-31 10:30:00,47.92,47.99,47.68,47.69,66732.0,46.5645,46.6325,46.3313,46.341,66732.0
2019-01-31 11:00:00,47.72,47.8,47.69,47.76,31011.0,46.3702,46.4479,46.341,46.409,31011.0
2019-01-31 11:30:00,47.75,47.81,47.75,47.77,39939.0,46.3993,46.4576,46.3993,46.4187,39939.0
2019-01-31 12:00:00,47.77,47.77,47.52,47.54,35567.0,46.4187,46.4187,46.1758,46.1952,35567.0
2019-01-31 12:30:00,47.54,47.57,47.49,47.52,49403.0,46.1952,46.2244,46.1467,46.1758,49403.0
2019-01-31 13:00:00,47.52,47.63,47.5,47.58,44649.0,46.1758,46.2827,46.1564,46.2341,44649.0
2019-01-31 13:30:00,47.59,47.79,47.57,47.78,21796.0,46.2438,46.4382,46.2244,46.4285,21796.0
2019-01-31 14:00:00,47.78,47.81,47.74,47.78,39952.0,46.4285,46.4576,46.3896,46.4285,39952.0
2019-01-31 14:30:00,47.77,47.81,47.75,47.79,47637.0,46.4187,46.4576,46.3993,46.4382,47637.0
2019-01-31 15:00:00,47.79,47.81,47.69,47.76,43422.0,46.4382,46.4576,46.341,46.409,43422.0
2019-01-31 15:30:00,47.75,47.96,47.75,47.88,235710.0,46.3993,46.6034,46.3993,46.5256,235710.0
2019-02-01 09:30:00,48.08,48.1,47.78,47.8,35205.0,46.72,46.7394,46.4285,46.4479,35205.0
2019-02-01 10:00:00,47.8,48.03,47.79,47.97,38122.0,46.4479,46.6714,46.4382,46.6131,38122.0
2019-02-01 10:30:00,47.98,48.01,47.78,47.78,29235.0,46.6228,46.6519,46.4285,46.4285,29235.0
2019-02-01 11:00:00,47.78,47.95,47.74,47.95,39409.0,46.4285,46.5936,46.3896,46.5936,39409.0
2019-02-01 11:30:00,47.94,48.01,47.88,48.0,27974.0,46.5839,46.6519,46.5256,46.6422,27974.0
2019-02-01 12:00:00,48.01,48.01,47.83,47.85,24405.0,46.6519,46.6519,46.477,46.4965,24405.0
2019-02-01 12:30:00,47.85,47.94,47.83,47.93,22231.0,46.4965,46.5839,46.477,46.5742,22231.0
2019-02-01 13:00:00,47.93,47.95,47.89,47.94,20076.0,46.5742,46.5936,46.5353,46.5839,20076.0
2019-02-01 13:30:00,47.94,48.02,47.94,47.97,21050.0,46.5839,46.6617,46.5839,46.6131,21050.0
2019-02-01 14:00:00,47.98,47.99,47.76,47.78,35948.0,46.6228,46.6325,46.409,46.4285,35948.0
2019-02-01 14:30:00,47.79,47.85,47.73,47.77,28202.0,46.4382,46.4965,46.3799,46.4187,28202.0
2019-02-01 15:00:00,47.76,47.83,47.7,47.83,35678.0,46.409,46.477,46.3507,46.477,35678.0
2019-02-01 15:30:00,47.83,48.06,47.83,48.05,139136.0,46.477,46.7005,46.477,46.6908,139136.0
2019-02-04 09:30:00,47.94,47.94,47.77,47.77,39951.0,46.5839,46.5839,46.4187,46.4187,39951.0
2019-02-04 10:00:00,47.74,47.75,47.57,47.66,22272.0,46.3896,46.3993,46.2244,46.3119,22272.0
2019-02-04 10:30:00,47.66,47.7,47.63,47.68,14044.0,46.3119,46.3507,46.2827,46.3313,14044.0
2019-02-04 11:00:00,47.67,47.78,47.67,47.78,15522.0,46.3216,46.4285,46.3216,46.4285,15522.0
2019-02-04 11:30:00,47.77,47.9,47.77,47.88,18759.0,46.4187,46.5451,46.4187,46.5256,18759.0
2019-02-04 12:00:00,47.89,47.94,47.88,47.9,13308.0,46.5353,46.5839,46.5256,46.5451,13308.0
2019-02-04 12:30:00,47.9,47.93,47.86,47.86,18127.0,46.5451,46.5742,46.5062,46.5062,18127.0
2019-02-04 13:00:00,47.86,47.88,47.83,47.83,11300.0,46.5062,46.5256,46.477,46.477,11300.0
2019-02-04 13:30:00,47.83,47.88,47.79,47.86,16479.0,46.477,46.5256,46.4382,46.5062,16479.0
2019-02-04 14:00:00,47.86,47.9,47.83,47.9,21682.0,46.5062,46.5451,46.477,46.5451,21682.0
2019-02-04 14:30:00,47.9,47.92,47.84,47.87,11018.0,46.5451,46.5645,46.4868,46.5159,11018.0
2019-02-04 15:00:00,47.86,47.96,47.82,47.93,24838.0,46.5062,46.6034,46.4673,46.5742,24838.0
2019-02-04 15:30:00,47.92,48.04,47.91,48.02,104806.0,46.5645,46.6811,46.5548,46.6617,104806.0
2019-02-05 09:30:00,48.03,48.03,47.74,47.86,35380.0,46.6714,46.6714,46.3896,46.5062,35380.0
2019-02-05 10:00:00,47.85,47.87,47.7,47.77,33719.0,46.4965,46.5159,46.3507,46.4187,33719.0
2019-02-05 10:30:00,47.77,48.04,47.76,48.04,25276.0,46.4187,46.6811,46.409,46.6811,25276.0
2019-02-05 11:00:00,48.05,48.06,47.87,47.89,21725.0,46.6908,46.7005,46.5159,46.5353,21725.0
2019-02-05 11:30:00,47.89,47.94,47.86,47.88,16823.0,46.5353,46.5839,46.5062,46.5256,16823.0
2019-02-05 12:00:00,47.89,47.93,47.8,47.84,20177.0,46.5353,46.5742,46.4479,46.4868,20177.0
2019-02-05 12:30:00,47.84,47.91,47.8,47.8,18170.0,46.4868,46.5548,46.4479,46.4479,18170.0
2019-02-05 13:00:00,47.81,47.91,47.77,47.9,17188.0,46.4576,46.5548,46.4187,46.5451,17188.0
2019-02-05 13:30:00,47.91,47.94,47.87,47.9,12470.0,46.5548,46.5839,46.5159,46.5451,12470.0
2019-02-05 14:00:00,47.9,48.03,47.89,47.97,28655.0,46.5451,46.6714,46.5353,46.6131,28655.0
2019-02-05 14:30:00,47.97,48.02,47.94,48.01,22814.0,46.6131,46.6617,46.5839,46.6519,22814.0
2019-02-05 15:00:00,48.01,48.04,47.95,47.97,29265.0,46.6519,46.6811,46.5936,46.6131,29265.0
2019-02-05 15:30:00,47.97,48.07,47.97,48.07,126518.0,46.6131,46.7103,46.6131,46.7103,126518.0
2019-02-06 09:30:00,47.9,48.11,47.88,48.03,49838.0,46.5451,46.7491,46.5256,46.6714,49838.0
2019-02-06 10:00:00,48.03,48.12,47.94,47.97,22608.0,46.6714,46.7588,46.5839,46.6131,22608.0
2019-02-06 10:30:00,47.99,48.02,47.91,48.01,14395.0,46.6325,46.6617,46.5548,46.6519,14395.0
2019-02-06 11:00:00,48.03,48.04,47.81,47.89,32944.0,46.6714,46.6811,46.4576,46.5353,32944.0
2019-02-06 11:30:00,47.9,47.92,47.84,47.86,14675.0,46.5451,46.5645,46.4868,46.5062,14675.0
2019-02-06 12:00:00,47.86,47.91,47.8,47.88,14260.0,46.5062,46.5548,46.4479,46.5256,14260.0
2019-02-06 12:30:00,47.89,47.94,47.87,47.9,14503.0,46.5353,46.5839,46.5159,46.5451,14503.0
2019-02-06 13:00:00,47.89,47.93,47.87,47.87,16668.0,46.5353,46.5742,46.5159,46.5159,16668.0
2019-02-06 13:30:00,47.89,47.96,47.87,47.92,25737.0,46.5353,46.6034,46.5159,46.5645,25737.0
2019-02-06 14:00:00,47.91,47.92,47.8,47.85,33302.0,46.5548,46.5645,46.4479,46.4965,33302.0
2019-02-06 14:30:00,47.84,47.86,47.81,47.85,22255.0,46.4868,46.5062,46.4576,46.4965,22255.0
2019-02-06 15:00:00,47.84,47.94,47.82,47.93,26470.0,46.4868,46.5839,46.4673,46.5742,26470.0
2019-02-06 15:30:00,47.93,48.03,47.9,48.02,115486.0,46.5742,46.6714,46.5451,46.6617,115486.0
2019-02-07 09:30:00,47.74,47.96,47.74,47.93,44839.0,46.3896,46.6034,46.3896,46.5742,44839.0
2019-02-07 10:00:00,47.97,47.98,47.75,47.96,26272.0,46.6131,46.6228,46.3993,46.6034,26272.0
2019-02-07 10:30:00,47.98,48.0,47.56,47.56,34328.0,46.6228,46.6422,46.2147,46.2147,34328.0
2019-02-07 11:00:00,47.59,47.63,47.45,47.48,68186.0,46.2438,46.2827,46.1078,46.1369,68186.0
2019-02-07 11:30:00,47.48,47.59,47.39,47.48,46363.0,46.1369,46.2438,46.0495,46.1369,46363.0
2019-02-07 12:00:00,47.47,47.65,47.44,47.59,27480.0,46.1272,46.3021,46.0981,46.2438,27480.0
2019-02-07 12:30:00,47.59,47.67,47.5,47.53,23205.0,46.2438,46.3216,46.1564,46.1855,23205.0
2019-02-07 13:00:00,47.52,47.71,47.52,47.65,28554.0,46.1758,46.3604,46.1758,46.3021,28554.0
2019-02-07 13:30:00,47.67,47.8,47.66,47.72,39310.0,46.3216,46.4479,46.3119,46.3702,39310.0
2019-02-07 14:00:00,47.71,47.71,47.51,47.61,31297.0,46.3604,46.3604,46.1661,46.2633,31297.0
2019-02-07 14:30:00,47.62,47.68,47.57,47.64,23235.0,46.273,46.3313,46.2244,46.2924,23235.0
2019-02-07 15:00:00,47.64,47.71,47.59,47.7,30472.0,46.2924,46.3604,46.2438,46.3507,30472.0
2019-02-07 15:30:00,47.69,47.84,47.6,47.84,114696.0,46.341,46.4868,46.2535,46.4868,114696.0
2019-02-08 09:30:00,47.59,47.84,47.51,47.56,35305.0,46.2438,46.4868,46.1661,46.2147,35305.0
2019-02-08 10:00:00,47.55,47.57,47.42,47.44,38350.0,46.205,46.2244,46.0786,46.0981,38350.0
2019-02-08 10:30:00,47.42,47.48,47.0,47.01,28603.0,46.0786,46.1369,45.6705,45.6802,28603.0
2019-02-08 11:00:00,47.02,47.21,46.97,47.17,29304.0,45.69,45.8746,45.6414,45.8357,29304.0
2019-02-08 11:30:00,47.18,47.3,47.15,47.27,36458.0,45.8454,45.962,45.8163,45.9329,36458.0
2019-02-08 12:00:00,47.27,47.31,47.2,47.25,42641.0,45.9329,45.9718,45.8649,45.9134,42641.0
2019-02-08 12:30:00,47.25,47.33,47.25,47.3,40912.0,45.9134,45.9912,45.9134,45.962,40912.0
2019-02-08 13:00:00,47.31,47.34,47.27,47.31,38156.0,45.9718,46.0009,45.9329,45.9718,38156.0
2019-02-08 13:30:00,47.31,47.33,47.25,47.26,45008.0,45.9718,45.9912,45.9134,45.9232,45008.0
2019-02-08 14:00:00,47.26,47.33,47.22,47.29,42380.0,45.9232,45.9912,45.8843,45.9523,42380.0
2019-02-08 14:30:00,47.3,47.35,47.23,47.27,43252.0,45.962,46.0106,45.894,45.9329,43252.0
2019-02-08 15:00:00,47.27,47.37,47.2,47.37,84077.0,45.9329,46.0301,45.8649,46.0301,84077.0
2019-02-08 15:30:00,47.37,47.5,47.32,47.5,156022.0,46.0301,46.1564,45.9815,46.1564,156022.0
2019-02-11 09:30:00,46.19,46.19,44.79,44.95,231393.0,44.8834,44.8834,43.523,43.6785,231393.0
2019-02-11 10:00:00,44.89,44.95,44.59,44.7,320417.0,43.6202,43.6785,43.3287,43.4356,320417.0
2019-02-11 10:30:00,44.67,44.7,44.3,44.4,297270.0,43.4064,43.4356,43.0469,43.1441,297270.0
2019-02-11 11:00:00,44.39,44.86,44.33,44.63,213345.0,43.1343,43.5911,43.076,43.3676,213345.0
2019-02-11 11:30:00,44.63,44.66,44.26,44.31,143148.0,43.3676,43.3967,43.008,43.0566,143148.0
2019-02-11 12:00:00,44.32,44.4,44.17,44.39,143825.0,43.0663,43.1441,42.9206,43.1343,143825.0
2019-02-11 12:30:00,44.39,44.46,44.29,44.33,110324.0,43.1343,43.2024,43.0372,43.076,110324.0
2019-02-11 13:00:00,44.33,44.55,44.32,44.51,126050.0,43.076,43.2898,43.0663,43.251,126050.0
2019-02-11 13:30:00,44.51,44.55,44.34,44.48,119952.0,43.251,43.2898,43.0858,43.2218,119952.0
2019-02-11 14:00:00,44.48,44.84,44.48,44.64,152235.0,43.2218,43.5716,43.2218,43.3773,152235.0
2019-02-11 14:30:00,44.64,44.71,44.54,44.71,111011.0,43.3773,43.4453,43.2801,43.4453,111011.0
2019-02-11 15:00:00,44.71,44.78,44.57,44.68,186400.0,43.4453,43.5133,43.3093,43.4161,186400.0
2019-02-11 15:30:00,44.67,44.73,44.52,44.55,938303.0,43.4064,43.4647,43.2607,43.2898,938303.0
2019-02-12 09:30:00,44.76,45.45,44.73,45.38,285642.0,43.4939,44.1644,43.4647,44.0963,285642.0
2019-02-12 10:00:00,45.38,45.8,45.37,45.8,195602.0,44.0963,44.5045,44.0866,44.5045,195602.0
2019-02-12 10:30:00,45.8,45.88,45.71,45.83,100294.0,44.5045,44.5822,44.417,44.5336,100294.0
2019-02-12 11:00:00,45.85,46.17,45.83,46.17,119570.0,44.553,44.864,44.5336,44.864,119570.0
2019-02-12 11:30:00,46.16,46.28,46.14,46.28,114133.0,44.8543,44.9709,44.8348,44.9709,114133.0
2019-02-12 12:00:00,46.29,46.3,46.1,46.13,107450.0,44.9806,44.9903,44.796,44.8251,107450.0
2019-02-12 12:30:00,46.14,46.22,46.07,46.09,87717.0,44.8348,44.9126,44.7668,44.7863,87717.0
2019-02-12 13:00:00,46.08,46.17,46.03,46.16,83550.0,44.7765,44.864,44.728,44.8543,83550.0
2019-02-12 13:30:00,46.16,46.18,46.0,46.01,93530.0,44.8543,44.8737,44.6988,44.7085,93530.0
2019-02-12 14:00:00,46.0,46.05,45.98,46.03,98150.0,44.6988,44.7474,44.6794,44.728,98150.0
2019-02-12 14:30:00,46.03,46.03,45.87,46.0,104648.0,44.728,44.728,44.5725,44.6988,104648.0
2019-02-12 15:00:00,46.0,46.24,45.99,46.16,247937.0,44.6988,44.932,44.6891,44.8543,247937.0
2019-02-12 15:30:00,46.16,46.16,45.86,45.92,332705.0,44.8543,44.8543,44.5628,44.6211,332705.0
2019-02-13 09:30:00,46.04,47.22,45.96,46.89,199858.0,44.7377,45.8843,44.6599,45.5636,199858.0
2019-02-13 10:00:00,46.9,46.95,46.75,46.87,69554.0,45.5733,45.6219,45.4276,45.5442,69554.0
2019-02-13 10:30:00,46.86,46.93,46.74,46.76,67823.0,45.5345,45.6025,45.4179,45.4373,67823.0
2019-02-13 11:00:00,46.77,46.84,46.63,46.63,57196.0,45.447,45.515,45.311,45.311,57196.0
2019-02-13 11:30:00,46.64,46.76,46.59,46.74,52184.0,45.3207,45.4373,45.2721,45.4179,52184.0
2019-02-13 12:00:00,46.74,46.75,46.68,46.71,44405.0,45.4179,45.4276,45.3596,45.3887,44405.0
2019-02-13 12:30:00,46.71,46.83,46.68,46.76,52775.0,45.3887,45.5053,45.3596,45.4373,52775.0
2019-02-13 13:00:00,46.77,46.86,46.75,46.84,46876.0,45.447,45.5345,45.4276,45.515,46876.0
2019-02-13 13:30:00,46.84,46.85,46.76,46.76,66437.0,45.515,45.5248,45.4373,45.4373,66437.0
2019-02-13 14:00:00,46.77,46.87,46.77,46.87,62009.0,45.447,45.5442,45.447,45.5442,62009.0
2019-02-13 14:30:00,46.87,46.92,46.83,46.9,73305.0,45.5442,45.5928,45.5053,45.5733,73305.0
2019-02-13 15:00:00,46.91,47.0,46.9,46.99,75317.0,45.5831,45.6705,45.5733,45.6608,75317.0
2019-02-13 15:30:00,47.0,47.04,46.75,46.77,206663.0,45.6705,45.7094,45.4276,45.447,206663.0
2019-02-14 09:30:00,46.57,46.59,45.92,46.1,72552.0,45.2527,45.2721,44.6211,44.796,72552.0
2019-02-14 10:00:00,46.09,46.3,46.04,46.27,72418.0,44.7863,44.9903,44.7377,44.9612,72418.0
2019-02-14 10:30:00,46.28,46.4,46.16,46.24,62687.0,44.9709,45.0875,44.8543,44.932,62687.0
2019-02-14 11:00:00,46.26,46.27,46.13,46.17,111357.0,44.9515,44.9612,44.8251,44.864,111357.0
2019-02-14 11:30:00,46.18,46.24,46.03,46.17,68036.0,44.8737,44.932,44.728,44.864,68036.0
2019-02-14 12:00:00,46.17,46.29,46.15,46.25,83103.0,44.864,44.9806,44.8446,44.9417,83103.0
2019-02-14 12:30:00,46.26,46.28,46.16,46.2,137476.0,44.9515,44.9709,44.8543,44.8931,137476.0
2019-02-14 13:00:00,46.2,46.21,46.14,46.18,77175.0,44.8931,44.9029,44.8348,44.8737,77175.0
2019-02-14 13:30:00,46.18,46.21,46.15,46.18,94816.0,44.8737,44.9029,44.8446,44.8737,94816.0
2019-02-14 14:00:00,46.18,46.22,46.13,46.15,197756.0,44.8737,44.9126,44.8251,44.8446,197756.0
2019-02-14 14:30:00,46.15,46.17,45.99,46.03,307285.0,44.8446,44.864,44.6891,44.728,307285.0
2019-02-14 15:00:00,46.03,46.19,46.01,46.08,261637.0,44.728,44.8834,44.7085,44.7765,261637.0
2019-02-14 15:30:00,46.08,46.11,45.87,45.89,352622.0,44.7765,44.8057,44.5725,44.5919,352622.0
2019-02-15 09:30:00,46.38,46.54,46.29,46.5,239474.0,45.0681,45.2235,44.9806,45.1847,239474.0
2019-02-15 10:00:00,46.52,46.7,46.47,46.54,81679.0,45.2041,45.379,45.1555,45.2235,81679.0
2019-02-15 10:30:00,46.54,46.59,46.44,46.53,103620.0,45.2235,45.2721,45.1264,45.2138,103620.0
2019-02-15 11:00:00,46.53,46.57,46.47,46.52,84856.0,45.2138,45.2527,45.1555,45.2041,84856.0
2019-02-15 11:30:00,46.52,46.56,46.5,46.55,149811.0,45.2041,45.243,45.1847,45.2332,149811.0
2019-02-15 12:00:00,46.55,46.68,46.51,46.64,100786.0,45.2332,45.3596,45.1944,45.3207,100786.0
2019-02-15 12:30:00,46.64,46.74,46.61,46.63,51623.0,45.3207,45.4179,45.2916,45.311,51623.0
2019-02-15 13:00:00,46.63,46.65,46.46,46.46,47627.0,45.311,45.3304,45.1458,45.1458,47627.0
2019-02-15 13:30:00,46.46,46.57,46.46,46.53,31799.0,45.1458,45.2527,45.1458,45.2138,31799.0
2019-02-15 14:00:00,46.54,46.6,46.53,46.56,45213.0,45.2235,45.2818,45.2138,45.243,45213.0
2019-02-15 14:30:00,46.57,46.68,46.56,46.67,40126.0,45.2527,45.3596,45.243,45.3499,40126.0
2019-02-15 15:00:00,46.66,46.66,46.52,46.57,49596.0,45.3401,45.3401,45.2041,45.2527,49596.0
2019-02-15 15:30:00,46.56,46.72,46.55,46.7,213382.0,45.243,45.3984,45.2332,45.379,213382.0
2019-02-19 09:30:00,46.85,47.02,46.5,47.0,120417.0,45.5248,45.69,45.1847,45.6705,120417.0
2019-02-19 10:00:00,47.02,47.07,46.89,47.05,72840.0,45.69,45.7385,45.5636,45.7191,72840.0
2019-02-19 10:30:00,47.05,47.06,46.9,46.91,58607.0,45.7191,45.7288,45.5733,45.5831,58607.0
2019-02-19 11:00:00,46.92,47.07,46.91,47.07,53119.0,45.5928,45.7385,45.5831,45.7385,53119.0
2019-02-19 11:30:00,47.07,47.27,47.06,47.24,55648.0,45.7385,45.9329,45.7288,45.9037,55648.0
2019-02-19 12:00:00,47.24,47.25,47.16,47.19,41057.0,45.9037,45.9134,45.826,45.8551,41057.0
2019-02-19 12:30:00,47.19,47.2,47.13,47.15,51403.0,45.8551,45.8649,45.7968,45.8163,51403.0
2019-02-19 13:00:00,47.15,47.2,47.13,47.2,34584.0,45.8163,45.8649,45.7968,45.8649,34584.0
2019-02-19 13:30:00,47.19,47.2,47.08,47.13,64441.0,45.8551,45.8649,45.7483,45.7968,64441.0
2019-02-19 14:00:00,47.13,47.23,47.08,47.19,69863.0,45.7968,45.894,45.7483,45.8551,69863.0
2019-02-19 14:30:00,47.19,47.24,47.18,47.23,84985.0,45.8551,45.9037,45.8454,45.894,84985.0
2019-02-19 15:00:00,47.23,47.24,47.12,47.14,79260.0,45.894,45.9037,45.7871,45.8066,79260.0
2019-02-19 15:30:00,47.13,47.22,47.05,47.07,138747.0,45.7968,45.8843,45.7191,45.7385,138747.0
2019-02-20 09:30:00,47.0,47.14,46.74,46.83,35540.0,45.6705,45.8066,45.4179,45.5053,35540.0
2019-02-20 10:00:00,46.84,46.98,46.77,46.94,65300.0,45.515,45.6511,45.447,45.6122,65300.0
2019-02-20 10:30:00,46.95,47.15,46.94,47.12,46292.0,45.6219,45.8163,45.6122,45.7871,46292.0
2019-02-20 11:00:00,47.13,47.28,47.13,47.27,64255.0,45.7968,45.9426,45.7968,45.9329,64255.0
2019-02-20 11:30:00,47.27,47.38,47.22,47.33,50282.0,45.9329,46.0398,45.8843,45.9912,50282.0
2019-02-20 12:00:00,47.33,47.42,47.32,47.35,55225.0,45.9912,46.0786,45.9815,46.0106,55225.0
2019-02-20 12:30:00,47.36,47.4,47.33,47.38,54097.0,46.0203,46.0592,45.9912,46.0398,54097.0
2019-02-20 13:00:00,47.38,47.47,47.37,47.46,43756.0,46.0398,46.1272,46.0301,46.1175,43756.0
2019-02-20 13:30:00,47.46,47.54,47.45,47.49,49172.0,46.1175,46.1952,46.1078,46.1467,49172.0
2019-02-20 14:00:00,47.5,47.6,47.36,47.41,66213.0,46.1564,46.2535,46.0203,46.0689,66213.0
2019-02-20 14:30:00,47.42,47.59,47.42,47.56,56594.0,46.0786,46.2438,46.0786,46.2147,56594.0
2019-02-20 15:00:00,47.56,47.6,47.53,47.57,70763.0,46.2147,46.2535,46.1855,46.2244,70763.0
2019-02-20 15:30:00,47.57,47.62,47.41,47.44,168894.0,46.2244,46.273,46.0689,46.0981,168894.0
2019-02-21 09:30:00,47.43,47.9,47.32,47.9,80201.0,46.0884,46.5451,45.9815,46.5451,80201.0
2019-02-21 10:00:00,47.9,47.95,47.78,47.82,105210.0,46.5451,46.5936,46.4285,46.4673,105210.0
2019-02-21 10:30:00,47.83,47.88,47.69,47.69,75868.0,46.477,46.5256,46.341,46.341,75868.0
2019-02-21 11:00:00,47.69,47.75,47.55,47.56,101632.0,46.341,46.3993,46.205,46.2147,101632.0
2019-02-21 11:30:00,47.55,47.68,47.52,47.65,69678.0,46.205,46.3313,46.1758,46.3021,69678.0
2019-02-21 12:00:00,47.65,47.66,47.59,47.61,59834.0,46.3021,46.3119,46.2438,46.2633,59834.0
2019-02-21 12:30:00,47.6,47.61,47.51,47.6,53440.0,46.2535,46.2633,46.1661,46.2535,53440.0
2019-02-21 13:00:00,47.61,47.61,47.5,47.51,34927.0,46.2633,46.2633,46.1564,46.1661,34927.0
2019-02-21 13:30:00,47.51,47.51,47.45,47.49,47080.0,46.1661,46.1661,46.1078,46.1467,47080.0
2019-02-21 14:00:00,47.49,47.51,47.37,47.4,67567.0,46.1467,46.1661,46.0301,46.0592,67567.0
2019-02-21 14:30:00,47.41,47.48,47.33,47.4,67846.0,46.0689,46.1369,45.9912,46.0592,67846.0
2019-02-21 15:00:00,47.41,47.48,47.4,47.46,68944.0,46.0689,46.1369,46.0592,46.1175,68944.0
2019-02-21 15:30:00,47.46,47.56,47.4,47.52,129268.0,46.1175,46.2147,46.0592,46.1758,129268.0
2019-02-22 09:30:00,47.65,47.66,47.49,47.61,52739.0,46.3021,46.3119,46.1467,46.2633,52739.0
2019-02-22 10:00:00,47.62,47.62,47.47,47.52,72856.0,46.273,46.273,46.1272,46.1758,72856.0
2019-02-22 10:30:00,47.52,47.55,47.42,47.55,45170.0,46.1758,46.205,46.0786,46.205,45170.0
2019-02-22 11:00:00,47.56,47.75,47.53,47.72,50917.0,46.2147,46.3993,46.1855,46.3702,50917.0
2019-02-22 11:30:00,47.72,47.76,47.66,47.73,43822.0,46.3702,46.409,46.3119,46.3799,43822.0
2019-02-22 12:00:00,47.73,47.79,47.72,47.76,33456.0,46.3799,46.4382,46.3702,46.409,33456.0
2019-02-22 12:30:00,47.76,47.77,47.66,47.75,53323.0,46.409,46.4187,46.3119,46.3993,53323.0
2019-02-22 13:00:00,47.74,47.75,47.66,47.71,31312.0,46.3896,46.3993,46.3119,46.3604,31312.0
2019-02-22 13:30:00,47.71,47.75,47.71,47.74,44452.0,46.3604,46.3993,46.3604,46.3896,44452.0
2019-02-22 14:00:00,47.74,47.79,47.69,47.73,41749.0,46.3896,46.4382,46.341,46.3799,41749.0
2019-02-22 14:30:00,47.72,47.72,47.61,47.64,65829.0,46.3702,46.3702,46.2633,46.2924,65829.0
2019-02-22 15:00:00,47.63,47.83,47.62,47.82,76649.0,46.2827,46.477,46.273,46.4673,76649.0
2019-02-22 15:30:00,47.82,47.82,47.73,47.8,143120.0,46.4673,46.4673,46.3799,46.4479,143120.0
2019-02-25 09:30:00,47.99,48.29,47.99,48.29,85383.0,46.6325,46.924,46.6325,46.924,85383.0
2019-02-25 10:00:00,48.29,48.33,48.19,48.19,50120.0,46.924,46.9629,46.8269,46.8269,50120.0
2019-02-25 10:30:00,48.2,48.44,48.17,48.34,56298.0,46.8366,47.0698,46.8074,46.9726,56298.0
2019-02-25 11:00:00,48.34,48.36,48.25,48.27,63376.0,46.9726,46.992,46.8852,46.9046,63376.0
2019-02-25 11:30:00,48.27,48.34,48.25,48.34,52103.0,46.9046,46.9726,46.8852,46.9726,52103.0
2019-02-25 12:00:00,48.33,48.41,48.33,48.39,51285.0,46.9629,47.0406,46.9629,47.0212,51285.0
2019-02-25 12:30:00,48.38,48.4,48.29,48.31,34110.0,47.0115,47.0309,46.924,46.9435,34110.0
2019-02-25 13:00:00,48.31,48.34,48.26,48.28,27136.0,46.9435,46.9726,46.8949,46.9143,27136.0
2019-02-25 13:30:00,48.28,48.28,48.2,48.25,34990.0,46.9143,46.9143,46.8366,46.8852,34990.0
2019-02-25 14:00:00,48.25,48.29,48.19,48.2,29863.0,46.8852,46.924,46.8269,46.8366,29863.0
2019-02-25 14:30:00,48.19,48.2,48.1,48.13,38939.0,46.8269,46.8366,46.7394,46.7686,38939.0
2019-02-25 15:00:00,48.13,48.14,48.03,48.03,52802.0,46.7686,46.7783,46.6714,46.6714,52802.0
2019-02-25 15:30:00,48.03,48.14,47.97,47.99,148535.0,46.6714,46.7783,46.6131,46.6325,148535.0
2019-02-26 09:30:00,47.78,47.98,47.74,47.8,69205.0,46.4894,46.684,46.4505,46.5089,69205.0
2019-02-26 10:00:00,47.78,48.04,47.77,48.0,83239.0,46.4894,46.7424,46.4797,46.7035,83239.0
2019-02-26 10:30:00,48.01,48.08,47.93,47.95,39600.0,46.7132,46.7813,46.6354,46.6549,39600.0
2019-02-26 11:00:00,47.94,48.1,47.93,47.99,51797.0,46.6451,46.8008,46.6354,46.6938,51797.0
2019-02-26 11:30:00,47.99,48.04,47.94,47.95,47234.0,46.6938,46.7424,46.6451,46.6549,47234.0
2019-02-26 12:00:00,47.95,47.96,47.84,47.84,33819.0,46.6549,46.6646,46.5478,46.5478,33819.0
2019-02-26 12:30:00,47.84,47.84,47.75,47.77,45885.0,46.5478,46.5478,46.4603,46.4797,45885.0
2019-02-26 13:00:00,47.77,47.78,47.71,47.74,30996.0,46.4797,46.4894,46.4213,46.4505,30996.0
2019-02-26 13:30:00,47.74,47.74,47.63,47.64,37848.0,46.4505,46.4505,46.3435,46.3532,37848.0
2019-02-26 14:00:00,47.64,47.7,47.59,47.62,46022.0,46.3532,46.4116,46.3046,46.3338,46022.0
2019-02-26 14:30:00,47.63,47.73,47.61,47.71,39436.0,46.3435,46.4408,46.324,46.4213,39436.0
2019-02-26 15:00:00,47.72,47.82,47.71,47.8,78398.0,46.4311,46.5284,46.4213,46.5089,78398.0
2019-02-26 15:30:00,47.8,47.84,47.57,47.58,162743.0,46.5089,46.5478,46.2851,46.2948,162743.0
2019-02-27 09:30:00,47.43,47.71,47.31,47.71,96986.0,46.1489,46.4213,46.0321,46.4213,96986.0
2019-02-27 10:00:00,47.72,47.74,47.44,47.49,65788.0,46.4311,46.4505,46.1586,46.2073,65788.0
2019-02-27 10:30:00,47.49,47.57,47.47,47.55,49224.0,46.2073,46.2851,46.1878,46.2657,49224.0
2019-02-27 11:00:00,47.55,47.59,47.47,47.52,52404.0,46.2657,46.3046,46.1878,46.2365,52404.0
2019-02-27 11:30:00,47.51,47.52,47.44,47.47,39433.0,46.2267,46.2365,46.1586,46.1878,39433.0
2019-02-27 12:00:00,47.47,47.57,47.45,47.57,49580.0,46.1878,46.2851,46.1684,46.2851,49580.0
2019-02-27 12:30:00,47.57,47.62,47.56,47.58,30998.0,46.2851,46.3338,46.2754,46.2948,30998.0
2019-02-27 13:00:00,47.58,47.7,47.57,47.69,46083.0,46.2948,46.4116,46.2851,46.4019,46083.0
2019-02-27 13:30:00,47.69,47.7,47.63,47.68,49559.0,46.4019,46.4116,46.3435,46.3921,49559.0
2019-02-27 14:00:00,47.68,47.75,47.66,47.71,47858.0,46.3921,46.4603,46.3727,46.4213,47858.0
2019-02-27 14:30:00,47.71,47.73,47.64,47.67,56033.0,46.4213,46.4408,46.3532,46.3824,56033.0
2019-02-27 15:00:00,47.67,47.76,47.65,47.66,73470.0,46.3824,46.47,46.363,46.3727,73470.0
2019-02-27 15:30:00,47.66,47.74,47.54,47.57,156092.0,46.3727,46.4505,46.2559,46.2851,156092.0
2019-02-28 09:30:00,47.64,47.71,47.48,47.7,68280.0,46.3532,46.4213,46.1975,46.4116,68280.0
2019-02-28 10:00:00,47.7,47.73,47.61,47.71,64016.0,46.4116,46.4408,46.324,46.4213,64016.0
2019-02-28 10:30:00,47.72,47.78,47.6,47.67,63947.0,46.4311,46.4894,46.3143,46.3824,63947.0
2019-02-28 11:00:00,47.66,47.69,47.59,47.6,114824.0,46.3727,46.4019,46.3046,46.3143,114824.0
2019-02-28 11:30:00,47.59,47.64,47.58,47.59,42934.0,46.3046,46.3532,46.2948,46.3046,42934.0
2019-02-28 12:00:00,47.6,47.7,47.59,47.65,92488.0,46.3143,46.4116,46.3046,46.363,92488.0
2019-02-28 12:30:00,47.66,47.71,47.64,47.7,50765.0,46.3727,46.4213,46.3532,46.4116,50765.0
2019-02-28 13:00:00,47.7,47.71,47.56,47.57,104074.0,46.4116,46.4213,46.2754,46.2851,104074.0
2019-02-28 13:30:00,47.58,47.62,47.57,47.59,35804.0,46.2948,46.3338,46.2851,46.3046,35804.0
2019-02-28 14:00:00,47.58,47.62,47.55,47.62,60742.0,46.2948,46.3338,46.2657,46.3338,60742.0
2019-02-28 14:30:00,47.61,47.61,47.51,47.55,56001.0,46.324,46.324,46.2267,46.2657,56001.0
2019-02-28 15:00:00,47.55,47.56,47.5,47.55,79905.0,46.2657,46.2754,46.217,46.2657,79905.0
2019-02-28 15:30:00,47.55,47.66,47.54,47.62,251963.0,46.2657,46.3727,46.2559,46.3338,251963.0
2019-03-01 09:30:00,47.89,48.21,47.89,47.97,32731.0,46.5965,46.9078,46.5965,46.6743,32731.0
2019-03-01 10:00:00,47.97,47.97,47.75,47.8,37244.0,46.6743,46.6743,46.4603,46.5089,37244.0
2019-03-01 10:30:00,47.79,47.97,47.69,47.97,56376.0,46.4992,46.6743,46.4019,46.6743,56376.0
2019-03-01 11:00:00,47.97,48.05,47.77,47.81,56510.0,46.6743,46.7522,46.4797,46.5186,56510.0
2019-03-01 11:30:00,47.81,47.87,47.68,47.74,40653.0,46.5186,46.577,46.3921,46.4505,40653.0
2019-03-01 12:00:00,47.75,47.84,47.73,47.83,46191.0,46.4603,46.5478,46.4408,46.5381,46191.0
2019-03-01 12:30:00,47.82,47.85,47.78,47.8,24428.0,46.5284,46.5576,46.4894,46.5089,24428.0
2019-03-01 13:00:00,47.8,47.89,47.78,47.88,190715.0,46.5089,46.5965,46.4894,46.5867,190715.0
2019-03-01 13:30:00,47.88,47.93,47.85,47.87,29706.0,46.5867,46.6354,46.5576,46.577,29706.0
2019-03-01 14:00:00,47.86,47.97,47.86,47.96,62823.0,46.5673,46.6743,46.5673,46.6646,62823.0
2019-03-01 14:30:00,47.96,47.99,47.91,47.98,57805.0,46.6646,46.6938,46.6159,46.684,57805.0
2019-03-01 15:00:00,47.98,47.99,47.94,47.98,48681.0,46.684,46.6938,46.6451,46.684,48681.0
2019-03-01 15:30:00,47.99,48.03,47.89,47.92,169434.0,46.6938,46.7327,46.5965,46.6257,169434.0
2019-03-04 09:30:00,48.07,48.36,47.97,48.36,43194.0,46.7716,47.0538,46.6743,47.0538,43194.0
2019-03-04 10:00:00,48.36,48.53,48.33,48.51,53127.0,47.0538,47.2192,47.0246,47.1997,53127.0
2019-03-04 10:30:00,48.53,48.55,48.46,48.48,44742.0,47.2192,47.2386,47.1511,47.1705,44742.0
2019-03-04 11:00:00,48.48,48.59,48.37,48.37,46979.0,47.1705,47.2776,47.0635,47.0635,46979.0
2019-03-04 11:30:00,48.36,48.37,48.09,48.11,64905.0,47.0538,47.0635,46.7911,46.8105,64905.0
2019-03-04 12:00:00,48.1,48.23,47.91,48.01,74633.0,46.8008,46.9273,46.6159,46.7132,74633.0
2019-03-04 12:30:00,48.01,48.03,47.84,47.89,65334.0,46.7132,46.7327,46.5478,46.5965,65334.0
2019-03-04 13:00:00,47.89,48.04,47.81,48.04,71228.0,46.5965,46.7424,46.5186,46.7424,71228.0
2019-03-04 13:30:00,48.03,48.17,48.02,48.16,64480.0,46.7327,46.8689,46.723,46.8592,64480.0
2019-03-04 14:00:00,48.16,48.3,48.15,48.28,70957.0,46.8592,46.9954,46.8494,46.9759,70957.0
2019-03-04 14:30:00,48.28,48.31,48.2,48.25,77219.0,46.9759,47.0051,46.8981,46.9467,77219.0
2019-03-04 15:00:00,48.24,48.26,48.09,48.15,106816.0,46.937,46.9565,46.7911,46.8494,106816.0
2019-03-04 15:30:00,48.14,48.2,48.03,48.12,227841.0,46.8397,46.8981,46.7327,46.8203,227841.0
2019-03-05 09:30:00,48.11,48.11,47.76,47.79,33121.0,46.8105,46.8105,46.47,46.4992,33121.0
2019-03-05 10:00:00,47.8,47.92,47.66,47.69,50444.0,46.5089,46.6257,46.3727,46.4019,50444.0
2019-03-05 10:30:00,47.7,47.73,47.51,47.62,32638.0,46.4116,46.4408,46.2267,46.3338,32638.0
2019-03-05 11:00:00,47.63,47.86,47.61,47.84,32051.0,46.3435,46.5673,46.324,46.5478,32051.0
2019-03-05 11:30:00,47.84,47.96,47.83,47.87,40712.0,46.5478,46.6646,46.5381,46.577,40712.0
2019-03-05 12:00:00,47.86,47.91,47.83,47.9,36944.0,46.5673,46.6159,46.5381,46.6062,36944.0
2019-03-05 12:30:00,47.9,47.93,47.85,47.93,18621.0,46.6062,46.6354,46.5576,46.6354,18621.0
2019-03-05 13:00:00,47.95,48.01,47.93,47.93,21759.0,46.6549,46.7132,46.6354,46.6354,21759.0
2019-03-05 13:30:00,47.94,47.97,47.91,47.93,27983.0,46.6451,46.6743,46.6159,46.6354,27983.0
2019-03-05 14:00:00,47.92,48.02,47.91,48.01,25003.0,46.6257,46.723,46.6159,46.7132,25003.0
2019-03-05 14:30:00,48.01,48.03,47.96,48.01,27377.0,46.7132,46.7327,46.6646,46.7132,27377.0
2019-03-05 15:00:00,48.01,48.01,47.87,47.88,38601.0,46.7132,46.7132,46.577,46.5867,38601.0
2019-03-05 15:30:00,47.88,47.97,47.84,47.93,121253.0,46.5867,46.6743,46.5478,46.6354,121253.0
2019-03-06 09:30:00,47.92,48.19,47.86,47.95,50025.0,46.6257,46.8884,46.5673,46.6549,50025.0
2019-03-06 10:00:00,47.95,48.02,47.86,47.93,48014.0,46.6549,46.723,46.5673,46.6354,48014.0
2019-03-06 10:30:00,47.92,48.01,47.88,47.97,39435.0,46.6257,46.7132,46.5867,46.6743,39435.0
2019-03-06 11:00:00,47.96,48.01,47.92,47.93,36023.0,46.6646,46.7132,46.6257,46.6354,36023.0
2019-03-06 11:30:00,47.93,48.0,47.81,47.81,28040.0,46.6354,46.7035,46.5186,46.5186,28040.0
2019-03-06 12:00:00,47.82,47.87,47.67,47.67,29525.0,46.5284,46.577,46.3824,46.3824,29525.0
2019-03-06 12:30:00,47.68,47.71,47.59,47.59,32592.0,46.3921,46.4213,46.3046,46.3046,32592.0
2019-03-06 13:00:00,47.6,47.67,47.59,47.65,27647.0,46.3143,46.3824,46.3046,46.363,27647.0
2019-03-06 13:30:00,47.65,47.7,47.57,47.63,48913.0,46.363,46.4116,46.2851,46.3435,48913.0
2019-03-06 14:00:00,47.64,47.67,47.59,47.6,35545.0,46.3532,46.3824,46.3046,46.3143,35545.0
2019-03-06 14:30:00,47.61,47.61,47.5,47.51,50638.0,46.324,46.324,46.217,46.2267,50638.0
2019-03-06 15:00:00,47.5,47.54,47.45,47.54,117398.0,46.217,46.2559,46.1684,46.2559,117398.0
2019-03-06 15:30:00,47.54,47.56,47.42,47.44,108226.0,46.2559,46.2754,46.1392,46.1586,108226.0
2019-03-07 09:30:00,47.26,47.29,46.85,47.07,60568.0,45.9835,46.0127,45.5846,45.7986,60568.0
2019-03-07 10:00:00,47.05,47.14,46.99,47.08,50534.0,45.7792,45.8667,45.7208,45.8084,50534.0
2019-03-07 10:30:00,47.08,47.16,47.06,47.09,47185.0,45.8084,45.8862,45.7889,45.8181,47185.0
2019-03-07 11:00:00,47.09,47.11,46.94,46.98,50111.0,45.8181,45.8375,45.6721,45.7111,50111.0
2019-03-07 11:30:00,46.99,47.06,46.92,46.93,67944.0,45.7208,45.7889,45.6527,45.6624,67944.0
2019-03-07 12:00:00,46.92,46.92,46.85,46.89,44545.0,45.6527,45.6527,45.5846,45.6235,44545.0
2019-03-07 12:30:00,46.88,47.05,46.84,47.04,69715.0,45.6138,45.7792,45.5748,45.7694,69715.0
2019-03-07 13:00:00,47.04,47.04,46.9,47.0,143511.0,45.7694,45.7694,45.6332,45.7305,143511.0
2019-03-07 13:30:00,47.0,47.02,46.94,46.97,44357.0,45.7305,45.75,45.6721,45.7013,44357.0
2019-03-07 14:00:00,46.98,46.99,46.82,46.86,48256.0,45.7111,45.7208,45.5554,45.5943,48256.0
2019-03-07 14:30:00,46.87,46.89,46.71,46.73,57596.0,45.604,45.6235,45.4483,45.4678,57596.0
2019-03-07 15:00:00,46.73,46.87,46.66,46.78,62755.0,45.4678,45.604,45.3997,45.5165,62755.0
2019-03-07 15:30:00,46.78,46.93,46.75,46.81,114245.0,45.5165,45.6624,45.4873,45.5456,114245.0
2019-03-08 09:30:00,46.46,46.62,46.39,46.56,60515.0,45.2051,45.3608,45.137,45.3024,60515.0
2019-03-08 10:00:00,46.56,46.75,46.54,46.65,67886.0,45.3024,45.4873,45.2829,45.39,67886.0
2019-03-08 10:30:00,46.65,46.87,46.63,46.75,46493.0,45.39,45.604,45.3705,45.4873,46493.0
2019-03-08 11:00:00,46.75,46.79,46.68,46.77,50938.0,45.4873,45.5262,45.4192,45.5067,50938.0
2019-03-08 11:30:00,46.77,46.8,46.72,46.76,43952.0,45.5067,45.5359,45.4581,45.497,43952.0
2019-03-08 12:00:00,46.75,46.85,46.75,46.85,35020.0,45.4873,45.5846,45.4873,45.5846,35020.0
2019-03-08 12:30:00,46.84,46.85,46.68,46.69,36311.0,45.5748,45.5846,45.4192,45.4289,36311.0
2019-03-08 13:00:00,46.69,46.75,46.68,46.74,36284.0,45.4289,45.4873,45.4192,45.4775,36284.0
2019-03-08 13:30:00,46.75,46.79,46.71,46.77,38002.0,45.4873,45.5262,45.4483,45.5067,38002.0
2019-03-08 14:00:00,46.77,46.8,46.75,46.8,42233.0,45.5067,45.5359,45.4873,45.5359,42233.0
2019-03-08 14:30:00,46.8,46.95,46.79,46.86,50487.0,45.5359,45.6819,45.5262,45.5943,50487.0
2019-03-08 15:00:00,46.86,46.91,46.79,46.81,58153.0,45.5943,45.6429,45.5262,45.5456,58153.0
2019-03-08 15:30:00,46.81,46.95,46.74,46.88,170364.0,45.5456,45.6819,45.4775,45.6138,170364.0
2019-03-11 09:30:00,47.15,47.22,46.99,47.19,48067.0,45.8765,45.9446,45.7208,45.9154,48067.0
2019-03-11 10:00:00,47.19,47.23,47.14,47.16,56069.0,45.9154,45.9543,45.8667,45.8862,56069.0
2019-03-11 10:30:00,47.16,47.18,47.08,47.13,53614.0,45.8862,45.9056,45.8084,45.857,53614.0
2019-03-11 11:00:00,47.13,47.13,46.97,47.05,63862.0,45.857,45.857,45.7013,45.7792,63862.0
2019-03-11 11:30:00,47.05,47.15,46.99,47.12,65285.0,45.7792,45.8765,45.7208,45.8473,65285.0
2019-03-11 12:00:00,47.12,47.15,47.03,47.03,40704.0,45.8473,45.8765,45.7597,45.7597,40704.0
2019-03-11 12:30:00,47.03,47.09,47.03,47.06,33857.0,45.7597,45.8181,45.7597,45.7889,33857.0
2019-03-11 13:00:00,47.05,47.16,47.05,47.15,37888.0,45.7792,45.8862,45.7792,45.8765,37888.0
2019-03-11 13:30:00,47.15,47.16,47.08,47.14,35314.0,45.8765,45.8862,45.8084,45.8667,35314.0
2019-03-11 14:00:00,47.14,47.17,47.1,47.17,42043.0,45.8667,45.8959,45.8278,45.8959,42043.0
2019-03-11 14:30:00,47.17,47.19,47.12,47.16,53487.0,45.8959,45.9154,45.8473,45.8862,53487.0
2019-03-11 15:00:00,47.16,47.24,47.13,47.2,57668.0,45.8862,45.964,45.857,45.9251,57668.0
2019-03-11 15:30:00,47.21,47.26,47.15,47.2,114783.0,45.9348,45.9835,45.8765,45.9251,114783.0
2019-03-12 09:30:00,47.36,47.65,47.34,47.51,77866.0,46.0808,46.363,46.0613,46.2267,77866.0
2019-03-12 10:00:00,47.52,47.65,47.51,47.54,72517.0,46.2365,46.363,46.2267,46.2559,72517.0
2019-03-12 10:30:00,47.55,47.58,47.42,47.53,58520.0,46.2657,46.2948,46.1392,46.2462,58520.0
2019-03-12 11:00:00,47.52,47.54,47.48,47.53,47883.0,46.2365,46.2559,46.1975,46.2462,47883.0
2019-03-12 11:30:00,47.53,47.74,47.51,47.73,53148.0,46.2462,46.4505,46.2267,46.4408,53148.0
2019-03-12 12:00:00,47.73,47.74,47.62,47.63,43013.0,46.4408,46.4505,46.3338,46.3435,43013.0
2019-03-12 12:30:00,47.63,47.63,47.57,47.62,74242.0,46.3435,46.3435,46.2851,46.3338,74242.0
2019-03-12 13:00:00,47.62,47.71,47.61,47.71,52646.0,46.3338,46.4213,46.324,46.4213,52646.0
2019-03-12 13:30:00,47.71,47.79,47.69,47.76,38156.0,46.4213,46.4992,46.4019,46.47,38156.0
2019-03-12 14:00:00,47.76,47.81,47.71,47.73,49864.0,46.47,46.5186,46.4213,46.4408,49864.0
2019-03-12 14:30:00,47.73,47.74,47.71,47.73,46518.0,46.4408,46.4505,46.4213,46.4408,46518.0
2019-03-12 15:00:00,47.73,47.73,47.58,47.64,73328.0,46.4408,46.4408,46.2948,46.3532,73328.0
2019-03-12 15:30:00,47.65,47.65,47.54,47.61,183744.0,46.363,46.363,46.2559,46.324,183744.0
2019-03-13 09:30:00,47.83,47.95,47.68,47.85,46692.0,46.5381,46.6549,46.3921,46.5576,46692.0
2019-03-13 10:00:00,47.84,47.96,47.84,47.91,45458.0,46.5478,46.6646,46.5478,46.6159,45458.0
2019-03-13 10:30:00,47.91,48.0,47.89,47.96,61374.0,46.6159,46.7035,46.5965,46.6646,61374.0
2019-03-13 11:00:00,47.96,48.08,47.96,48.06,39328.0,46.6646,46.7813,46.6646,46.7619,39328.0
2019-03-13 11:30:00,48.06,48.07,47.94,47.98,52042.0,46.7619,46.7716,46.6451,46.684,52042.0
2019-03-13 12:00:00,47.99,47.99,47.89,47.94,48651.0,46.6938,46.6938,46.5965,46.6451,48651.0
2019-03-13 12:30:00,47.94,47.98,47.89,47.97,34342.0,46.6451,46.684,46.5965,46.6743,34342.0
2019-03-13 13:00:00,47.98,48.02,47.97,47.99,29720.0,46.684,46.723,46.6743,46.6938,29720.0
2019-03-13 13:30:00,47.99,48.0,47.93,48.0,42599.0,46.6938,46.7035,46.6354,46.7035,42599.0
2019-03-13 14:00:00,48.0,48.03,47.96,47.98,47675.0,46.7035,46.7327,46.6646,46.684,47675.0
2019-03-13 14:30:00,47.98,47.99,47.79,47.82,66016.0,46.684,46.6938,46.4992,46.5284,66016.0
2019-03-13 15:00:00,47.81,47.82,47.7,47.76,107780.0,46.5186,46.5284,46.4116,46.47,107780.0
2019-03-13 15:30:00,47.75,47.84,47.7,47.71,189959.0,46.4603,46.5478,46.4116,46.4213,189959.0
2019-03-14 09:30:00,47.72,47.95,47.59,47.9,30579.0,46.4311,46.6549,46.3046,46.6062,30579.0
2019-03-14 10:00:00,47.9,47.9,47.77,47.82,21459.0,46.6062,46.6062,46.4797,46.5284,21459.0
2019-03-14 10:30:00,47.82,47.86,47.78,47.81,13515.0,46.5284,46.5673,46.4894,46.5186,13515.0
2019-03-14 11:00:00,47.8,47.89,47.74,47.84,19170.0,46.5089,46.5965,46.4505,46.5478,19170.0
2019-03-14 11:30:00,47.85,48.0,47.83,47.94,18321.0,46.5576,46.7035,46.5381,46.6451,18321.0
2019-03-14 12:00:00,47.95,47.95,47.83,47.84,14155.0,46.6549,46.6549,46.5381,46.5478,14155.0
2019-03-14 12:30:00,47.85,47.91,47.82,47.86,37573.0,46.5576,46.6159,46.5284,46.5673,37573.0
2019-03-14 13:00:00,47.86,47.86,47.76,47.77,16512.0,46.5673,46.5673,46.47,46.4797,16512.0
2019-03-14 13:30:00,47.77,47.79,47.65,47.68,20390.0,46.4797,46.4992,46.363,46.3921,20390.0
2019-03-14 14:00:00,47.67,47.71,47.63,47.68,22342.0,46.3824,46.4213,46.3435,46.3921,22342.0
2019-03-14 14:30:00,47.68,47.73,47.63,47.72,19460.0,46.3921,46.4408,46.3435,46.4311,19460.0
2019-03-14 15:00:00,47.72,47.85,47.72,47.85,38939.0,46.4311,46.5576,46.4311,46.5576,38939.0
2019-03-14 15:30:00,47.85,47.92,47.79,47.89,130276.0,46.5576,46.6257,46.4992,46.5965,130276.0
2019-03-15 09:30:00,47.77,48.08,47.77,47.99,266313.0,46.4797,46.7813,46.4797,46.6938,266313.0
2019-03-15 10:00:00,47.99,48.0,47.82,47.96,47548.0,46.6938,46.7035,46.5284,46.6646,47548.0
2019-03-15 10:30:00,47.97,48.05,47.86,48.03,41308.0,46.6743,46.7522,46.5673,46.7327,41308.0
2019-03-15 11:00:00,48.02,48.13,47.98,48.12,35707.0,46.723,46.83,46.684,46.8203,35707.0
2019-03-15 11:30:00,48.13,48.2,48.04,48.18,32516.0,46.83,46.8981,46.7424,46.8786,32516.0
2019-03-15 12:00:00,48.18,48.2,48.1,48.14,52636.0,46.8786,46.8981,46.8008,46.8397,52636.0
2019-03-15 12:30:00,48.13,48.18,48.11,48.14,120940.0,46.83,46.8786,46.8105,46.8397,120940.0
2019-03-15 13:00:00,48.14,48.15,48.06,48.08,33057.0,46.8397,46.8494,46.7619,46.7813,33057.0
2019-03-15 13:30:00,48.08,48.08,47.98,47.98,27791.0,46.7813,46.7813,46.684,46.684,27791.0
2019-03-15 14:00:00,47.98,48.0,47.83,47.86,35841.0,46.684,46.7035,46.5381,46.5673,35841.0
2019-03-15 14:30:00,47.86,47.94,47.85,47.92,46490.0,46.5673,46.6451,46.5576,46.6257,46490.0
2019-03-15 15:00:00,47.91,47.96,47.82,47.95,51676.0,46.6159,46.6646,46.5284,46.6549,51676.0
2019-03-15 15:30:00,47.95,47.96,47.75,47.78,285267.0,46.6549,46.6646,46.4603,46.4894,285267.0
2019-03-18 09:30:00,47.93,48.33,47.88,48.27,49994.0,46.6354,47.0246,46.5867,46.9662,49994.0
2019-03-18 10:00:00,48.28,48.36,48.23,48.31,29682.0,46.9759,47.0538,46.9273,47.0051,29682.0
2019-03-18 10:30:00,48.31,48.51,48.28,48.51,31679.0,47.0051,47.1997,46.9759,47.1997,31679.0
2019-03-18 11:00:00,48.52,48.59,48.48,48.54,39818.0,47.2095,47.2776,47.1705,47.2289,39818.0
2019-03-18 11:30:00,48.55,48.61,48.51,48.54,46058.0,47.2386,47.297,47.1997,47.2289,46058.0
2019-03-18 12:00:00,48.54,48.62,48.41,48.61,36981.0,47.2289,47.3068,47.1024,47.297,36981.0
2019-03-18 12:30:00,48.6,48.62,48.53,48.58,17525.0,47.2873,47.3068,47.2192,47.2678,17525.0
2019-03-18 13:00:00,48.57,48.58,48.51,48.51,24846.0,47.2581,47.2678,47.1997,47.1997,24846.0
2019-03-18 13:30:00,48.51,48.55,48.5,48.52,15602.0,47.1997,47.2386,47.19,47.2095,15602.0
2019-03-18 14:00:00,48.52,48.54,48.46,48.48,15887.0,47.2095,47.2289,47.1511,47.1705,15887.0
2019-03-18 14:30:00,48.48,48.48,48.36,48.37,21270.0,47.1705,47.1705,47.0538,47.0635,21270.0
2019-03-18 15:00:00,48.37,48.42,48.34,48.39,40718.0,47.0635,47.1122,47.0343,47.083,40718.0
2019-03-18 15:30:00,48.38,48.44,48.35,48.42,128690.0,47.0732,47.1316,47.044,47.1122,128690.0
2019-03-19 09:30:00,48.76,48.94,48.62,48.66,48345.0,47.443,47.6181,47.3068,47.3457,48345.0
2019-03-19 10:00:00,48.65,48.72,48.61,48.66,51906.0,47.3359,47.4041,47.297,47.3457,51906.0
2019-03-19 10:30:00,48.67,48.72,48.5,48.51,46958.0,47.3554,47.4041,47.19,47.1997,46958.0
2019-03-19 11:00:00,48.51,48.58,48.45,48.45,42042.0,47.1997,47.2678,47.1413,47.1413,42042.0
2019-03-19 11:30:00,48.46,48.65,48.45,48.64,29540.0,47.1511,47.3359,47.1413,47.3262,29540.0
2019-03-19 12:00:00,48.64,48.64,48.49,48.51,29811.0,47.3262,47.3262,47.1803,47.1997,29811.0
2019-03-19 12:30:00,48.51,48.54,48.3,48.45,33244.0,47.1997,47.2289,46.9954,47.1413,33244.0
2019-03-19 13:00:00,48.46,48.5,48.43,48.45,25741.0,47.1511,47.19,47.1219,47.1413,25741.0
2019-03-19 13:30:00,48.45,48.48,48.36,48.37,42463.0,47.1413,47.1705,47.0538,47.0635,42463.0
2019-03-19 14:00:00,48.37,48.4,48.29,48.34,23559.0,47.0635,47.0927,46.9857,47.0343,23559.0
2019-03-19 14:30:00,48.34,48.42,48.33,48.35,35188.0,47.0343,47.1122,47.0246,47.044,35188.0
2019-03-19 15:00:00,48.36,48.36,48.11,48.12,98579.0,47.0538,47.0538,46.8105,46.8203,98579.0
2019-03-19 15:30:00,48.12,48.13,47.94,48.05,214212.0,46.8203,46.83,46.6451,46.7522,214212.0
2019-03-20 09:30:00,47.94,48.14,47.86,48.03,74904.0,46.6451,46.8397,46.5673,46.7327,74904.0
2019-03-20 10:00:00,48.04,48.09,47.96,48.06,63528.0,46.7424,46.7911,46.6646,46.7619,63528.0
2019-03-20 10:30:00,48.07,48.28,48.07,48.23,31939.0,46.7716,46.9759,46.7716,46.9273,31939.0
2019-03-20 11:00:00,48.24,48.31,48.14,48.14,25016.0,46.937,47.0051,46.8397,46.8397,25016.0
2019-03-20 11:30:00,48.15,48.18,47.93,47.94,31098.0,46.8494,46.8786,46.6354,46.6451,31098.0
2019-03-20 12:00:00,47.95,47.98,47.92,47.97,37960.0,46.6549,46.684,46.6257,46.6743,37960.0
2019-03-20 12:30:00,47.97,48.02,47.84,48.02,31879.0,46.6743,46.723,46.5478,46.723,31879.0
2019-03-20 13:00:00,48.02,48.06,47.98,47.98,35433.0,46.723,46.7619,46.684,46.684,35433.0
2019-03-20 13:30:00,47.98,48.05,47.98,48.01,55954.0,46.684,46.7522,46.684,46.7132,55954.0
2019-03-20 14:00:00,48.01,48.23,47.92,47.97,173624.0,46.7132,46.9273,46.6257,46.6743,173624.0
2019-03-20 14:30:00,47.97,48.07,47.94,48.02,80044.0,46.6743,46.7716,46.6451,46.723,80044.0
2019-03-20 15:00:00,48.02,48.07,47.82,47.83,59416.0,46.723,46.7716,46.5284,46.5381,59416.0
2019-03-20 15:30:00,47.83,47.83,47.49,47.5,174540.0,46.5381,46.5381,46.2073,46.217,174540.0
2019-03-21 09:30:00,47.35,47.52,47.12,47.52,47763.0,46.0711,46.2365,45.8473,46.2365,47763.0
2019-03-21 10:00:00,47.49,47.61,47.49,47.53,30730.0,46.2073,46.324,46.2073,46.2462,30730.0
2019-03-21 10:30:00,47.54,47.74,47.52,47.74,30512.0,46.2559,46.4505,46.2365,46.4505,30512.0
2019-03-21 11:00:00,47.77,47.98,47.74,47.94,33811.0,46.4797,46.684,46.4505,46.6451,33811.0
2019-03-21 11:30:00,47.94,48.0,47.89,48.0,32436.0,46.6451,46.7035,46.5965,46.7035,32436.0
2019-03-21 12:00:00,47.99,48.02,47.85,47.85,26400.0,46.6938,46.723,46.5576,46.5576,26400.0
2019-03-21 12:30:00,47.86,47.87,47.79,47.84,21467.0,46.5673,46.577,46.4992,46.5478,21467.0
2019-03-21 13:00:00,47.85,48.01,47.85,48.01,23083.0,46.5576,46.7132,46.5576,46.7132,23083.0
2019-03-21 13:30:00,48.02,48.08,47.95,48.04,28061.0,46.723,46.7813,46.6549,46.7424,28061.0
2019-03-21 14:00:00,48.04,48.15,47.98,48.05,47921.0,46.7424,46.8494,46.684,46.7522,47921.0
2019-03-21 14:30:00,48.05,48.08,48.01,48.03,32484.0,46.7522,46.7813,46.7132,46.7327,32484.0
2019-03-21 15:00:00,48.03,48.09,47.87,47.87,72867.0,46.7327,46.7911,46.577,46.577,72867.0
2019-03-21 15:30:00,47.87,47.99,47.84,47.93,133956.0,46.577,46.6938,46.5478,46.6354,133956.0
2019-03-22 09:30:00,47.52,47.62,47.24,47.31,36210.0,46.2365,46.3338,45.964,46.0321,36210.0
2019-03-22 10:00:00,47.3,47.56,47.22,47.47,43043.0,46.0224,46.2754,45.9446,46.1878,43043.0
2019-03-22 10:30:00,47.47,47.65,47.47,47.5,27669.0,46.1878,46.363,46.1878,46.217,27669.0
2019-03-22 11:00:00,47.51,47.67,47.47,47.58,22785.0,46.2267,46.3824,46.1878,46.2948,22785.0
2019-03-22 11:30:00,47.57,47.6,47.29,47.3,20373.0,46.2851,46.3143,46.0127,46.0224,20373.0
2019-03-22 12:00:00,47.29,47.42,47.28,47.3,23756.0,46.0127,46.1392,46.0029,46.0224,23756.0
2019-03-22 12:30:00,47.31,47.48,47.27,47.47,27385.0,46.0321,46.1975,45.9932,46.1878,27385.0
2019-03-22 13:00:00,47.47,47.52,47.4,47.42,20949.0,46.1878,46.2365,46.1197,46.1392,20949.0
2019-03-22 13:30:00,47.41,47.54,47.41,47.46,29259.0,46.1294,46.2559,46.1294,46.1781,29259.0
2019-03-22 14:00:00,47.47,47.76,47.47,47.67,31932.0,46.1878,46.47,46.1878,46.3824,31932.0
2019-03-22 14:30:00,47.66,47.71,47.55,47.67,35933.0,46.3727,46.4213,46.2657,46.3824,35933.0
2019-03-22 15:00:00,47.68,47.74,47.52,47.53,55662.0,46.3921,46.4505,46.2365,46.2462,55662.0
2019-03-22 15:30:00,47.51,47.51,47.3,47.33,134202.0,46.2267,46.2267,46.0224,46.0516,134202.0
2019-03-25 09:30:00,47.25,47.49,47.19,47.33,42104.0,45.9738,46.2073,45.9154,46.0516,42104.0
2019-03-25 10:00:00,47.33,47.34,47.12,47.27,74358.0,46.0516,46.0613,45.8473,45.9932,74358.0
2019-03-25 10:30:00,47.28,47.52,47.28,47.45,55376.0,46.0029,46.2365,46.0029,46.1684,55376.0
2019-03-25 11:00:00,47.48,47.61,47.39,47.61,123658.0,46.1975,46.324,46.11,46.324,123658.0
2019-03-25 11:30:00,47.59,47.61,47.26,47.26,31175.0,46.3046,46.324,45.9835,45.9835,31175.0
2019-03-25 12:00:00,47.26,47.3,47.22,47.23,31766.0,45.9835,46.0224,45.9446,45.9543,31766.0
2019-03-25 12:30:00,47.23,47.25,47.06,47.25,31576.0,45.9543,45.9738,45.7889,45.9738,31576.0
2019-03-25 13:00:00,47.27,47.34,47.14,47.31,30508.0,45.9932,46.0613,45.8667,46.0321,30508.0
2019-03-25 13:30:00,47.31,47.35,47.18,47.19,27530.0,46.0321,46.0711,45.9056,45.9154,27530.0
2019-03-25 14:00:00,47.18,47.2,47.02,47.06,38460.0,45.9056,45.9251,45.75,45.7889,38460.0
2019-03-25 14:30:00,47.07,47.23,47.07,47.21,36746.0,45.7986,45.9543,45.7986,45.9348,36746.0
2019-03-25 15:00:00,47.21,47.26,47.11,47.18,91430.0,45.9348,45.9835,45.8375,45.9056,91430.0
2019-03-25 15:30:00,47.17,47.2,47.04,47.11,147663.0,45.8959,45.9251,45.7694,45.8375,147663.0
2019-03-26 09:30:00,47.27,47.65,47.27,47.51,46663.0,45.9932,46.363,45.9932,46.2267,46663.0
2019-03-26 10:00:00,47.52,47.55,47.41,47.53,35016.0,46.2365,46.2657,46.1294,46.2462,35016.0
2019-03-26 10:30:00,47.52,47.58,47.46,47.57,25315.0,46.2365,46.2948,46.1781,46.2851,25315.0
2019-03-26 11:00:00,47.57,47.58,47.34,47.39,28840.0,46.2851,46.2948,46.0613,46.11,28840.0
2019-03-26 11:30:00,47.39,47.47,47.32,47.41,24171.0,46.11,46.1878,46.0419,46.1294,24171.0
2019-03-26 12:00:00,47.42,47.45,47.32,47.33,21905.0,46.1392,46.1684,46.0419,46.0516,21905.0
2019-03-26 12:30:00,47.34,47.35,47.21,47.29,20419.0,46.0613,46.0711,45.9348,46.0127,20419.0
2019-03-26 13:00:00,47.29,47.35,47.26,47.26,18224.0,46.0127,46.0711,45.9835,45.9835,18224.0
2019-03-26 13:30:00,47.26,47.26,47.17,47.17,34008.0,45.9835,45.9835,45.8959,45.8959,34008.0
2019-03-26 14:00:00,47.17,47.28,47.15,47.24,24672.0,45.8959,46.0029,45.8765,45.964,24672.0
2019-03-26 14:30:00,47.24,47.37,47.2,47.37,29020.0,45.964,46.0905,45.9251,46.0905,29020.0
2019-03-26 15:00:00,47.36,47.43,47.36,47.39,35653.0,46.0808,46.1489,46.0808,46.11,35653.0
2019-03-26 15:30:00,47.39,47.59,47.38,47.57,102737.0,46.11,46.3046,46.1002,46.2851,102737.0
2019-03-27 09:30:00,47.68,47.88,47.58,47.71,31007.0,46.3921,46.5867,46.2948,46.4213,31007.0
2019-03-27 10:00:00,47.71,47.98,47.65,47.98,25156.0,46.4213,46.684,46.363,46.684,25156.0
2019-03-27 10:30:00,47.97,47.97,47.78,47.8,38392.0,46.6743,46.6743,46.4894,46.5089,38392.0
2019-03-27 11:00:00,47.79,47.96,47.78,47.82,40775.0,46.4992,46.6646,46.4894,46.5284,40775.0
2019-03-27 11:30:00,47.82,47.84,47.57,47.67,42265.0,46.5284,46.5478,46.2851,46.3824,42265.0
2019-03-27 12:00:00,47.66,47.74,47.62,47.74,31164.0,46.3727,46.4505,46.3338,46.4505,31164.0
2019-03-27 12:30:00,47.74,47.8,47.71,47.73,23651.0,46.4505,46.5089,46.4213,46.4408,23651.0
2019-03-27 13:00:00,47.72,47.81,47.72,47.78,48501.0,46.4311,46.5186,46.4311,46.4894,48501.0
2019-03-27 13:30:00,47.77,47.84,47.73,47.8,19521.0,46.4797,46.5478,46.4408,46.5089,19521.0
2019-03-27 14:00:00,47.8,47.95,47.77,47.95,27168.0,46.5089,46.6549,46.4797,46.6549,27168.0
2019-03-27 14:30:00,47.94,47.97,47.79,47.8,31452.0,46.6451,46.6743,46.4992,46.5089,31452.0
2019-03-27 15:00:00,47.81,47.93,47.79,47.93,36584.0,46.5186,46.6354,46.4992,46.6354,36584.0
2019-03-27 15:30:00,47.94,47.99,47.72,47.73,97856.0,46.6451,46.6938,46.4311,46.4408,97856.0
2019-03-28 09:30:00,47.76,48.01,47.73,47.81,28458.0,46.47,46.7132,46.4408,46.5186,28458.0
2019-03-28 10:00:00,47.8,47.93,47.75,47.91,39950.0,46.5089,46.6354,46.4603,46.6159,39950.0
2019-03-28 10:30:00,47.91,47.92,47.79,47.83,23002.0,46.6159,46.6257,46.4992,46.5381,23002.0
2019-03-28 11:00:00,47.83,47.84,47.59,47.59,24083.0,46.5381,46.5478,46.3046,46.3046,24083.0
2019-03-28 11:30:00,47.57,47.63,47.51,47.61,19470.0,46.2851,46.3435,46.2267,46.324,19470.0
2019-03-28 12:00:00,47.61,47.62,47.41,47.49,23730.0,46.324,46.3338,46.1294,46.2073,23730.0
2019-03-28 12:30:00,47.49,47.55,47.45,47.54,23712.0,46.2073,46.2657,46.1684,46.2559,23712.0
2019-03-28 13:00:00,47.54,47.69,47.54,47.64,22110.0,46.2559,46.4019,46.2559,46.3532,22110.0
2019-03-28 13:30:00,47.64,47.71,47.61,47.7,20910.0,46.3532,46.4213,46.324,46.4116,20910.0
2019-03-28 14:00:00,47.7,47.73,47.68,47.73,20860.0,46.4116,46.4408,46.3921,46.4408,20860.0
2019-03-28 14:30:00,47.73,47.76,47.7,47.75,23442.0,46.4408,46.47,46.4116,46.4603,23442.0
2019-03-28 15:00:00,47.75,47.89,47.74,47.84,57389.0,46.4603,46.5965,46.4505,46.5478,57389.0
2019-03-28 15:30:00,47.85,47.93,47.8,47.87,129844.0,46.5576,46.6354,46.5089,46.577,129844.0
2019-03-29 09:30:00,48.17,48.22,47.97,48.09,66447.0,46.8689,46.9176,46.6743,46.7911,66447.0
2019-03-29 10:00:00,48.11,48.13,47.91,48.02,38614.0,46.8105,46.83,46.6159,46.723,38614.0
2019-03-29 10:30:00,48.02,48.03,47.88,47.97,30209.0,46.723,46.7327,46.5867,46.6743,30209.0
2019-03-29 11:00:00,47.97,48.04,47.95,47.99,34482.0,46.6743,46.7424,46.6549,46.6938,34482.0
2019-03-29 11:30:00,48.0,48.06,47.97,47.97,26993.0,46.7035,46.7619,46.6743,46.6743,26993.0
2019-03-29 12:00:00,47.97,48.03,47.85,47.99,26925.0,46.6743,46.7327,46.5576,46.6938,26925.0
2019-03-29 12:30:00,47.98,48.06,47.97,48.03,19582.0,46.684,46.7619,46.6743,46.7327,19582.0
2019-03-29 13:00:00,48.04,48.04,47.94,47.99,21899.0,46.7424,46.7424,46.6451,46.6938,21899.0
2019-03-29 13:30:00,47.99,48.03,47.97,47.98,18408.0,46.6938,46.7327,46.6743,46.684,18408.0
2019-03-29 14:00:00,47.99,48.05,47.98,47.99,23180.0,46.6938,46.7522,46.684,46.6938,23180.0
2019-03-29 14:30:00,47.98,48.03,47.93,48.0,46559.0,46.684,46.7327,46.6354,46.7035,46559.0
2019-03-29 15:00:00,48.01,48.05,47.87,47.99,42611.0,46.7132,46.7522,46.577,46.6938,42611.0
2019-03-29 15:30:00,48.0,48.01,47.87,47.93,256225.0,46.7035,46.7132,46.577,46.6354,256225.0
2019-04-01 09:30:00,48.2,48.37,48.1,48.25,49095.0,46.8981,47.0635,46.8008,46.9467,49095.0
2019-04-01 10:00:00,48.24,48.57,48.24,48.53,36112.0,46.937,47.2581,46.937,47.2192,36112.0
2019-04-01 10:30:00,48.53,48.56,48.33,48.33,42999.0,47.2192,47.2484,47.0246,47.0246,42999.0
2019-04-01 11:00:00,48.33,48.35,48.24,48.3,29023.0,47.0246,47.044,46.937,46.9954,29023.0
2019-04-01 11:30:00,48.29,48.37,48.24,48.36,28531.0,46.9857,47.0635,46.937,47.0538,28531.0
2019-04-01 12:00:00,48.35,48.44,48.31,48.43,27535.0,47.044,47.1316,47.0051,47.1219,27535.0
2019-04-01 12:30:00,48.43,48.46,48.37,48.45,26595.0,47.1219,47.1511,47.0635,47.1413,26595.0
2019-04-01 13:00:00,48.46,48.5,48.38,48.39,35153.0,47.1511,47.19,47.0732,47.083,35153.0
2019-04-01 13:30:00,48.38,48.52,48.37,48.52,122147.0,47.0732,47.2095,47.0635,47.2095,122147.0
2019-04-01 14:00:00,48.52,48.64,48.5,48.5,82869.0,47.2095,47.3262,47.19,47.19,82869.0
2019-04-01 14:30:00,48.51,48.51,48.43,48.44,30826.0,47.1997,47.1997,47.1219,47.1316,30826.0
2019-04-01 15:00:00,48.43,48.59,48.41,48.59,37430.0,47.1219,47.2776,47.1024,47.2776,37430.0
2019-04-01 15:30:00,48.59,48.7,48.58,48.68,111535.0,47.2776,47.3846,47.2678,47.3651,111535.0
2019-04-02 09:30:00,48.62,48.73,48.42,48.71,46854.0,47.3068,47.4138,47.1122,47.3943,46854.0
2019-04-02 10:00:00,48.68,48.68,48.55,48.58,38014.0,47.3651,47.3651,47.2386,47.2678,38014.0
2019-04-02 10:30:00,48.59,48.6,48.45,48.46,27129.0,47.2776,47.2873,47.1413,47.1511,27129.0
2019-04-02 11:00:00,48.45,48.46,48.33,48.41,25648.0,47.1413,47.1511,47.0246,47.1024,25648.0
2019-04-02 11:30:00,48.41,48.43,48.29,48.4,19274.0,47.1024,47.1219,46.9857,47.0927,19274.0
2019-04-02 12:00:00,48.4,48.41,48.19,48.22,27353.0,47.0927,47.1024,46.8884,46.9176,27353.0
2019-04-02 12:30:00,48.21,48.24,48.17,48.23,18016.0,46.9078,46.937,46.8689,46.9273,18016.0
2019-04-02 13:00:00,48.23,48.26,48.2,48.2,25006.0,46.9273,46.9565,46.8981,46.8981,25006.0
2019-04-02 13:30:00,48.21,48.24,48.16,48.21,15932.0,46.9078,46.937,46.8592,46.9078,15932.0
2019-04-02 14:00:00,48.2,48.26,48.19,48.23,25317.0,46.8981,46.9565,46.8884,46.9273,25317.0
2019-04-02 14:30:00,48.22,48.24,48.12,48.16,24604.0,46.9176,46.937,46.8203,46.8592,24604.0
2019-04-02 15:00:00,48.16,48.24,48.16,48.24,31592.0,46.8592,46.937,46.8592,46.937,31592.0
2019-04-02 15:30:00,48.26,48.26,48.13,48.19,100836.0,46.9565,46.9565,46.83,46.8884,100836.0
2019-04-03 09:30:00,48.46,48.46,48.05,48.08,32631.0,47.1511,47.1511,46.7522,46.7813,32631.0
2019-04-03 10:00:00,48.06,48.25,47.98,48.24,43202.0,46.7619,46.9467,46.684,46.937,43202.0
2019-04-03 10:30:00,48.23,48.43,48.21,48.4,35974.0,46.9273,47.1219,46.9078,47.0927,35974.0
2019-04-03 11:00:00,48.4,48.48,48.28,48.33,28282.0,47.0927,47.1705,46.9759,47.0246,28282.0
2019-04-03 11:30:00,48.33,48.4,48.3,48.36,20587.0,47.0246,47.0927,46.9954,47.0538,20587.0
2019-04-03 12:00:00,48.35,48.35,48.23,48.25,27403.0,47.044,47.044,46.9273,46.9467,27403.0
2019-04-03 12:30:00,48.24,48.26,48.15,48.15,36699.0,46.937,46.9565,46.8494,46.8494,36699.0
2019-04-03 13:00:00,48.16,48.21,48.14,48.2,40254.0,46.8592,46.9078,46.8397,46.8981,40254.0
2019-04-03 13:30:00,48.21,48.22,48.08,48.11,28482.0,46.9078,46.9176,46.7813,46.8105,28482.0
2019-04-03 14:00:00,48.12,48.16,48.08,48.12,27409.0,46.8203,46.8592,46.7813,46.8203,27409.0
2019-04-03 14:30:00,48.11,48.11,47.97,47.98,35146.0,46.8105,46.8105,46.6743,46.684,35146.0
2019-04-03 15:00:00,47.98,48.12,47.94,48.12,65434.0,46.684,46.8203,46.6451,46.8203,65434.0
2019-04-03 15:30:00,48.11,48.22,48.07,48.19,105877.0,46.8105,46.9176,46.7716,46.8884,105877.0
2019-04-04 09:30:00,48.24,48.34,48.17,48.29,23082.0,46.937,47.0343,46.8689,46.9857,23082.0
2019-04-04 10:00:00,48.28,48.55,48.27,48.47,30476.0,46.9759,47.2386,46.9662,47.1608,30476.0
2019-04-04 10:30:00,48.43,48.62,48.43,48.62,38223.0,47.1219,47.3068,47.1219,47.3068,38223.0
2019-04-04 11:00:00,48.63,48.74,48.53,48.66,21919.0,47.3165,47.4235,47.2192,47.3457,21919.0
2019-04-04 11:30:00,48.66,48.66,48.56,48.56,11714.0,47.3457,47.3457,47.2484,47.2484,11714.0
2019-04-04 12:00:00,48.54,48.57,48.43,48.5,15700.0,47.2289,47.2581,47.1219,47.19,15700.0
2019-04-04 12:30:00,48.5,48.62,48.49,48.59,14329.0,47.19,47.3068,47.1803,47.2776,14329.0
2019-04-04 13:00:00,48.6,48.6,48.55,48.58,14027.0,47.2873,47.2873,47.2386,47.2678,14027.0
2019-04-04 13:30:00,48.58,48.65,48.58,48.62,13341.0,47.2678,47.3359,47.2678,47.3068,13341.0
2019-04-04 14:00:00,48.62,48.62,48.53,48.53,16098.0,47.3068,47.3068,47.2192,47.2192,16098.0
2019-04-04 14:30:00,48.53,48.55,48.44,48.45,19953.0,47.2192,47.2386,47.1316,47.1413,19953.0
2019-04-04 15:00:00,48.45,48.47,48.42,48.47,36535.0,47.1413,47.1608,47.1122,47.1608,36535.0
2019-04-04 15:30:00,48.47,48.52,48.42,48.49,116250.0,47.1608,47.2095,47.1122,47.1803,116250.0
2019-04-05 09:30:00,48.47,48.8,48.4,48.75,37363.0,47.1608,47.4819,47.0927,47.4332,37363.0
2019-04-05 10:00:00,48.75,48.76,48.58,48.58,19668.0,47.4332,47.443,47.2678,47.2678,19668.0
2019-04-05 10:30:00,48.59,48.72,48.58,48.65,22043.0,47.2776,47.4041,47.2678,47.3359,22043.0
2019-04-05 11:00:00,48.66,48.7,48.6,48.65,12555.0,47.3457,47.3846,47.2873,47.3359,12555.0
2019-04-05 11:30:00,48.64,48.67,48.59,48.63,15573.0,47.3262,47.3554,47.2776,47.3165,15573.0
2019-04-05 12:00:00,48.63,48.7,48.61,48.63,23559.0,47.3165,47.3846,47.297,47.3165,23559.0
2019-04-05 12:30:00,48.64,48.66,48.57,48.66,16918.0,47.3262,47.3457,47.2581,47.3457,16918.0
2019-04-05 13:00:00,48.66,48.66,48.61,48.62,21945.0,47.3457,47.3457,47.297,47.3068,21945.0
2019-04-05 13:30:00,48.62,48.64,48.59,48.63,14807.0,47.3068,47.3262,47.2776,47.3165,14807.0
2019-04-05 14:00:00,48.63,48.63,48.5,48.52,39694.0,47.3165,47.3165,47.19,47.2095,39694.0
2019-04-05 14:30:00,48.52,48.57,48.51,48.55,24512.0,47.2095,47.2581,47.1997,47.2386,24512.0
2019-04-05 15:00:00,48.55,48.58,48.51,48.56,25497.0,47.2386,47.2678,47.1997,47.2484,25497.0
2019-04-05 15:30:00,48.55,48.62,48.46,48.6,83168.0,47.2386,47.3068,47.1511,47.2873,83168.0
2019-04-08 09:30:00,48.63,48.79,48.59,48.73,44651.0,47.3165,47.4722,47.2776,47.4138,44651.0
2019-04-08 10:00:00,48.72,48.8,48.62,48.77,34694.0,47.4041,47.4819,47.3068,47.4527,34694.0
2019-04-08 10:30:00,48.76,48.84,48.71,48.73,39326.0,47.443,47.5208,47.3943,47.4138,39326.0
2019-04-08 11:00:00,48.74,48.74,48.46,48.54,19229.0,47.4235,47.4235,47.1511,47.2289,19229.0
2019-04-08 11:30:00,48.55,48.64,48.55,48.62,17054.0,47.2386,47.3262,47.2386,47.3068,17054.0
2019-04-08 12:00:00,48.62,48.62,48.48,48.54,24198.0,47.3068,47.3068,47.1705,47.2289,24198.0
2019-04-08 12:30:00,48.54,48.58,48.51,48.53,13560.0,47.2289,47.2678,47.1997,47.2192,13560.0
2019-04-08 13:00:00,48.53,48.6,48.49,48.58,21590.0,47.2192,47.2873,47.1803,47.2678,21590.0
2019-04-08 13:30:00,48.57,48.57,48.5,48.56,18630.0,47.2581,47.2581,47.19,47.2484,18630.0
2019-04-08 14:00:00,48.56,48.65,48.54,48.63,21245.0,47.2484,47.3359,47.2289,47.3165,21245.0
2019-04-08 14:30:00,48.63,48.69,48.55,48.56,18376.0,47.3165,47.3749,47.2386,47.2484,18376.0
2019-04-08 15:00:00,48.56,48.58,48.49,48.52,41910.0,47.2484,47.2678,47.1803,47.2095,41910.0
2019-04-08 15:30:00,48.52,48.59,48.5,48.57,219695.0,47.2095,47.2776,47.19,47.2581,219695.0
2019-04-09 09:30:00,48.47,48.5,48.1,48.22,39000.0,47.1608,47.19,46.8008,46.9176,39000.0
2019-04-09 10:00:00,48.2,48.28,48.08,48.21,29465.0,46.8981,46.9759,46.7813,46.9078,29465.0
2019-04-09 10:30:00,48.22,48.3,48.16,48.23,16336.0,46.9176,46.9954,46.8592,46.9273,16336.0
2019-04-09 11:00:00,48.24,48.37,48.22,48.31,19974.0,46.937,47.0635,46.9176,47.0051,19974.0
2019-04-09 11:30:00,48.32,48.34,48.28,48.34,18450.0,47.0149,47.0343,46.9759,47.0343,18450.0
2019-04-09 12:00:00,48.33,48.49,48.33,48.47,14992.0,47.0246,47.1803,47.0246,47.1608,14992.0
2019-04-09 12:30:00,48.48,48.48,48.38,48.38,20461.0,47.1705,47.1705,47.0732,47.0732,20461.0
2019-04-09 13:00:00,48.37,48.4,48.33,48.35,11237.0,47.0635,47.0927,47.0246,47.044,11237.0
2019-04-09 13:30:00,48.35,48.38,48.31,48.35,15728.0,47.044,47.0732,47.0051,47.044,15728.0
2019-04-09 14:00:00,48.35,48.35,48.29,48.3,21752.0,47.044,47.044,46.9857,46.9954,21752.0
2019-04-09 14:30:00,48.29,48.31,48.2,48.23,28411.0,46.9857,47.0051,46.8981,46.9273,28411.0
2019-04-09 15:00:00,48.25,48.29,48.19,48.22,29626.0,46.9467,46.9857,46.8884,46.9176,29626.0
2019-04-09 15:30:00,48.22,48.35,48.22,48.35,78508.0,46.9176,47.044,46.9176,47.044,78508.0
2019-04-10 09:30:00,48.36,48.51,48.32,48.44,26818.0,47.0538,47.1997,47.0149,47.1316,26818.0
2019-04-10 10:00:00,48.44,48.45,48.25,48.28,21157.0,47.1316,47.1413,46.9467,46.9759,21157.0
2019-04-10 10:30:00,48.27,48.31,48.17,48.23,21797.0,46.9662,47.0051,46.8689,46.9273,21797.0
2019-04-10 11:00:00,48.24,48.37,48.24,48.36,18410.0,46.937,47.0635,46.937,47.0538,18410.0
2019-04-10 11:30:00,48.37,48.46,48.35,48.44,15740.0,47.0635,47.1511,47.044,47.1316,15740.0
2019-04-10 12:00:00,48.45,48.49,48.42,48.48,15370.0,47.1413,47.1803,47.1122,47.1705,15370.0
2019-04-10 12:30:00,48.48,48.48,48.41,48.43,16518.0,47.1705,47.1705,47.1024,47.1219,16518.0
2019-04-10 13:00:00,48.43,48.51,48.41,48.5,16152.0,47.1219,47.1997,47.1024,47.19,16152.0
2019-04-10 13:30:00,48.5,48.61,48.48,48.57,15786.0,47.19,47.297,47.1705,47.2581,15786.0
2019-04-10 14:00:00,48.57,48.62,48.49,48.62,18072.0,47.2581,47.3068,47.1803,47.3068,18072.0
2019-04-10 14:30:00,48.62,48.69,48.61,48.68,14631.0,47.3068,47.3749,47.297,47.3651,14631.0
2019-04-10 15:00:00,48.69,48.76,48.67,48.71,31906.0,47.3749,47.443,47.3554,47.3943,31906.0
2019-04-10 15:30:00,48.71,48.73,48.59,48.68,91405.0,47.3943,47.4138,47.2776,47.3651,91405.0
2019-04-11 09:30:00,48.83,48.94,48.71,48.82,90427.0,47.5111,47.6181,47.3943,47.5014,90427.0
2019-04-11 10:00:00,48.86,48.96,48.82,48.87,62004.0,47.5403,47.6376,47.5014,47.55,62004.0
2019-04-11 10:30:00,48.86,48.86,48.8,48.84,19893.0,47.5403,47.5403,47.4819,47.5208,19893.0
2019-04-11 11:00:00,48.84,48.9,48.75,48.89,122672.0,47.5208,47.5792,47.4332,47.5695,122672.0
2019-04-11 11:30:00,48.89,48.9,48.73,48.8,53206.0,47.5695,47.5792,47.4138,47.4819,53206.0
2019-04-11 12:00:00,48.8,48.8,48.71,48.74,37328.0,47.4819,47.4819,47.3943,47.4235,37328.0
2019-04-11 12:30:00,48.75,48.83,48.73,48.82,30561.0,47.4332,47.5111,47.4138,47.5014,30561.0
2019-04-11 13:00:00,48.82,48.89,48.8,48.85,54423.0,47.5014,47.5695,47.4819,47.5305,54423.0
2019-04-11 13:30:00,48.85,49.02,48.84,49.0,27866.0,47.5305,47.696,47.5208,47.6765,27866.0
2019-04-11 14:00:00,49.0,49.1,48.99,49.02,23623.0,47.6765,47.7738,47.6668,47.696,23623.0
2019-04-11 14:30:00,49.02,49.1,49.01,49.05,24687.0,47.696,47.7738,47.6862,47.7251,24687.0
2019-04-11 15:00:00,49.05,49.18,49.04,49.16,50621.0,47.7251,47.8516,47.7154,47.8322,50621.0
2019-04-11 15:30:00,49.17,49.23,49.09,49.1,211732.0,47.8419,47.9003,47.7641,47.7738,211732.0
2019-04-12 09:30:00,49.44,49.84,49.41,49.47,65997.0,48.1046,48.4938,48.0754,48.1338,65997.0
2019-04-12 10:00:00,49.48,49.56,49.38,49.46,34862.0,48.1435,48.2214,48.0462,48.1241,34862.0
2019-04-12 10:30:00,49.47,49.47,49.17,49.39,67966.0,48.1338,48.1338,47.8419,48.056,67966.0
2019-04-12 11:00:00,49.4,49.54,49.36,49.53,32592.0,48.0657,48.2019,48.0268,48.1922,32592.0
2019-04-12 11:30:00,49.53,49.53,49.35,49.37,46933.0,48.1922,48.1922,48.017,48.0365,46933.0
2019-04-12 12:00:00,49.36,49.43,49.26,49.27,62801.0,48.0268,48.0949,47.9295,47.9392,62801.0
2019-04-12 12:30:00,49.27,49.32,49.17,49.2,75857.0,47.9392,47.9878,47.8419,47.8711,75857.0
2019-04-12 13:00:00,49.2,49.31,49.17,49.3,52919.0,47.8711,47.9781,47.8419,47.9684,52919.0
2019-04-12 13:30:00,49.29,49.36,49.27,49.33,33336.0,47.9587,48.0268,47.9392,47.9976,33336.0
2019-04-12 14:00:00,49.32,49.38,49.22,49.25,62349.0,47.9878,48.0462,47.8905,47.9197,62349.0
2019-04-12 14:30:00,49.25,49.27,49.11,49.14,52092.0,47.9197,47.9392,47.7835,47.8127,52092.0
2019-04-12 15:00:00,49.14,49.28,49.14,49.27,70136.0,47.8127,47.9489,47.8127,47.9392,70136.0
2019-04-12 15:30:00,49.26,49.3,49.18,49.3,167697.0,47.9295,47.9684,47.8516,47.9684,167697.0
2019-04-15 09:30:00,49.2,49.34,49.14,49.26,28431.0,47.8711,48.0073,47.8127,47.9295,28431.0
2019-04-15 10:00:00,49.26,49.43,49.24,49.39,25757.0,47.9295,48.0949,47.91,48.056,25757.0
2019-04-15 10:30:00,49.38,49.42,49.32,49.34,22733.0,48.0462,48.0851,47.9878,48.0073,22733.0
2019-04-15 11:00:00,49.35,49.36,49.24,49.25,29510.0,48.017,48.0268,47.91,47.9197,29510.0
2019-04-15 11:30:00,49.25,49.26,49.13,49.13,29673.0,47.9197,47.9295,47.803,47.803,29673.0
2019-04-15 12:00:00,49.13,49.18,49.13,49.15,27439.0,47.803,47.8516,47.803,47.8224,27439.0
2019-04-15 12:30:00,49.16,49.22,49.15,49.19,30535.0,47.8322,47.8905,47.8224,47.8614,30535.0
2019-04-15 13:00:00,49.2,49.3,49.19,49.3,14031.0,47.8711,47.9684,47.8614,47.9684,14031.0
2019-04-15 13:30:00,49.3,49.33,49.23,49.26,20817.0,47.9684,47.9976,47.9003,47.9295,20817.0
2019-04-15 14:00:00,49.27,49.29,49.2,49.22,21765.0,47.9392,47.9587,47.8711,47.8905,21765.0
2019-04-15 14:30:00,49.24,49.25,49.15,49.22,21347.0,47.91,47.9197,47.8224,47.8905,21347.0
2019-04-15 15:00:00,49.22,49.23,49.14,49.17,23853.0,47.8905,47.9003,47.8127,47.8419,23853.0
2019-04-15 15:30:00,49.16,49.21,49.13,49.17,73485.0,47.8322,47.8808,47.803,47.8419,73485.0
2019-04-16 09:30:00,49.31,49.58,49.23,49.36,35994.0,47.9781,48.2408,47.9003,48.0268,35994.0
2019-04-16 10:00:00,49.36,49.46,49.33,49.43,30940.0,48.0268,48.1241,47.9976,48.0949,30940.0
2019-04-16 10:30:00,49.42,49.42,49.34,49.37,32426.0,48.0851,48.0851,48.0073,48.0365,32426.0
2019-04-16 11:00:00,49.37,49.42,49.34,49.4,39172.0,48.0365,48.0851,48.0073,48.0657,39172.0
2019-04-16 11:30:00,49.39,49.45,49.37,49.43,15410.0,48.056,48.1143,48.0365,48.0949,15410.0
2019-04-16 12:00:00,49.44,49.52,49.42,49.42,13505.0,48.1046,48.1824,48.0851,48.0851,13505.0
2019-04-16 12:30:00,49.41,49.48,49.4,49.46,20895.0,48.0754,48.1435,48.0657,48.1241,20895.0
2019-04-16 13:00:00,49.46,49.48,49.4,49.42,31110.0,48.1241,48.1435,48.0657,48.0851,31110.0
2019-04-16 13:30:00,49.42,49.51,49.4,49.51,22710.0,48.0851,48.1727,48.0657,48.1727,22710.0
2019-04-16 14:00:00,49.5,49.63,49.49,49.63,28732.0,48.163,48.2895,48.1533,48.2895,28732.0
2019-04-16 14:30:00,49.63,49.68,49.61,49.66,30621.0,48.2895,48.3381,48.27,48.3187,30621.0
2019-04-16 15:00:00,49.66,49.83,49.66,49.75,87820.0,48.3187,48.4841,48.3187,48.4062,87820.0
2019-04-16 15:30:00,49.74,49.74,49.6,49.66,145976.0,48.3965,48.3965,48.2603,48.3187,145976.0
2019-04-17 09:30:00,49.78,49.85,49.62,49.75,75756.0,48.4354,48.5035,48.2797,48.4062,75756.0
2019-04-17 10:00:00,49.74,49.74,49.52,49.63,24988.0,48.3965,48.3965,48.1824,48.2895,24988.0
2019-04-17 10:30:00,49.64,49.69,49.54,49.54,18211.0,48.2992,48.3479,48.2019,48.2019,18211.0
2019-04-17 11:00:00,49.55,49.62,49.44,49.44,22863.0,48.2116,48.2797,48.1046,48.1046,22863.0
2019-04-17 11:30:00,49.44,49.45,49.34,49.36,20203.0,48.1046,48.1143,48.0073,48.0268,20203.0
2019-04-17 12:00:00,49.35,49.37,49.25,49.28,31768.0,48.017,48.0365,47.9197,47.9489,31768.0
2019-04-17 12:30:00,49.3,49.36,49.22,49.25,16741.0,47.9684,48.0268,47.8905,47.9197,16741.0
2019-04-17 13:00:00,49.25,49.32,49.19,49.2,33523.0,47.9197,47.9878,47.8614,47.8711,33523.0
2019-04-17 13:30:00,49.21,49.32,49.2,49.32,23780.0,47.8808,47.9878,47.8711,47.9878,23780.0
2019-04-17 14:00:00,49.33,49.34,49.19,49.23,34745.0,47.9976,48.0073,47.8614,47.9003,34745.0
2019-04-17 14:30:00,49.25,49.28,49.2,49.25,37391.0,47.9197,47.9489,47.8711,47.9197,37391.0
2019-04-17 15:00:00,49.24,49.37,49.24,49.32,63031.0,47.91,48.0365,47.91,47.9878,63031.0
2019-04-17 15:30:00,49.33,49.34,49.21,49.23,162952.0,47.9976,48.0073,47.8808,47.9003,162952.0
2019-04-18 09:30:00,49.2,49.52,49.2,49.46,102139.0,47.8711,48.1824,47.8711,48.1241,102139.0
2019-04-18 10:00:00,49.47,49.54,49.41,49.45,89509.0,48.1338,48.2019,48.0754,48.1143,89509.0
2019-04-18 10:30:00,49.45,49.45,49.24,49.29,42391.0,48.1143,48.1143,47.91,47.9587,42391.0
2019-04-18 11:00:00,49.29,49.41,49.29,49.33,38891.0,47.9587,48.0754,47.9587,47.9976,38891.0
2019-04-18 11:30:00,49.34,49.39,49.26,49.32,57269.0,48.0073,48.056,47.9295,47.9878,57269.0
2019-04-18 12:00:00,49.31,49.32,49.23,49.28,59099.0,47.9781,47.9878,47.9003,47.9489,59099.0
2019-04-18 12:30:00,49.29,49.33,49.22,49.28,83327.0,47.9587,47.9976,47.8905,47.9489,83327.0
2019-04-18 13:00:00,49.27,49.29,49.17,49.24,80535.0,47.9392,47.9587,47.8419,47.91,80535.0
2019-04-18 13:30:00,49.24,49.25,49.08,49.19,59488.0,47.91,47.9197,47.7543,47.8614,59488.0
2019-04-18 14:00:00,49.19,49.2,49.1,49.12,67316.0,47.8614,47.8711,47.7738,47.7932,67316.0
2019-04-18 14:30:00,49.13,49.13,49.02,49.06,100578.0,47.803,47.803,47.696,47.7349,100578.0
2019-04-18 15:00:00,49.07,49.08,48.98,48.98,110649.0,47.7446,47.7543,47.657,47.657,110649.0
2019-04-18 15:30:00,48.97,49.01,48.75,48.83,507968.0,47.6473,47.6862,47.4332,47.5111,507968.0
2019-04-22 09:30:00,48.81,49.01,48.6,48.97,38126.0,47.4916,47.6862,47.2873,47.6473,38126.0
2019-04-22 10:00:00,48.96,48.98,48.64,48.72,30964.0,47.6376,47.657,47.3262,47.4041,30964.0
2019-04-22 10:30:00,48.72,48.8,48.72,48.78,26407.0,47.4041,47.4819,47.4041,47.4624,26407.0
2019-04-22 11:00:00,48.77,48.87,48.71,48.8,33395.0,47.4527,47.55,47.3943,47.4819,33395.0
2019-04-22 11:30:00,48.81,48.94,48.8,48.94,24519.0,47.4916,47.6181,47.4819,47.6181,24519.0
2019-04-22 12:00:00,48.95,48.97,48.87,48.97,19301.0,47.6278,47.6473,47.55,47.6473,19301.0
2019-04-22 12:30:00,48.96,49.01,48.94,49.0,20376.0,47.6376,47.6862,47.6181,47.6765,20376.0
2019-04-22 13:00:00,49.0,49.0,48.92,48.98,19636.0,47.6765,47.6765,47.5987,47.657,19636.0
2019-04-22 13:30:00,48.98,49.07,48.97,49.04,27892.0,47.657,47.7446,47.6473,47.7154,27892.0
2019-04-22 14:00:00,49.05,49.15,49.04,49.13,32083.0,47.7251,47.8224,47.7154,47.803,32083.0
2019-04-22 14:30:00,49.12,49.16,49.08,49.16,19742.0,47.7932,47.8322,47.7543,47.8322,19742.0
2019-04-22 15:00:00,49.16,49.16,49.08,49.1,29794.0,47.8322,47.8322,47.7543,47.7738,29794.0
2019-04-22 15:30:00,49.1,49.24,49.09,49.22,131711.0,47.7738,47.91,47.7641,47.8905,131711.0
2019-04-23 09:30:00,49.25,49.46,49.17,49.34,43614.0,47.9197,48.1241,47.8419,48.0073,43614.0
2019-04-23 10:00:00,49.35,49.37,49.24,49.28,20291.0,48.017,48.0365,47.91,47.9489,20291.0
2019-04-23 10:30:00,49.29,49.35,49.24,49.35,16762.0,47.9587,48.017,47.91,48.017,16762.0
2019-04-23 11:00:00,49.36,49.51,49.36,49.48,24735.0,48.0268,48.1727,48.0268,48.1435,24735.0
2019-04-23 11:30:00,49.48,49.58,49.46,49.55,25824.0,48.1435,48.2408,48.1241,48.2116,25824.0
2019-04-23 12:00:00,49.56,49.63,49.48,49.49,35637.0,48.2214,48.2895,48.1435,48.1533,35637.0
2019-04-23 12:30:00,49.49,49.5,49.41,49.45,25916.0,48.1533,48.163,48.0754,48.1143,25916.0
2019-04-23 13:00:00,49.46,49.48,49.38,49.38,24985.0,48.1241,48.1435,48.0462,48.0462,24985.0
2019-04-23 13:30:00,49.38,49.43,49.37,49.37,20970.0,48.0462,48.0949,48.0365,48.0365,20970.0
2019-04-23 14:00:00,49.38,49.44,49.32,49.44,35575.0,48.0462,48.1046,47.9878,48.1046,35575.0
2019-04-23 14:30:00,49.43,49.43,49.29,49.34,33004.0,48.0949,48.0949,47.9587,48.0073,33004.0
2019-04-23 15:00:00,49.34,49.44,49.28,49.44,36616.0,48.0073,48.1046,47.9489,48.1046,36616.0
2019-04-23 15:30:00,49.44,49.53,49.39,49.4,195935.0,48.1046,48.1922,48.056,48.0657,195935.0
2019-04-24 09:30:00,49.4,49.59,49.31,49.58,51383.0,48.0657,48.2506,47.9781,48.2408,51383.0
2019-04-24 10:00:00,49.56,49.61,49.47,49.59,27783.0,48.2214,48.27,48.1338,48.2506,27783.0
2019-04-24 10:30:00,49.6,49.67,49.58,49.64,16873.0,48.2603,48.3284,48.2408,48.2992,16873.0
2019-04-24 11:00:00,49.63,49.67,49.6,49.64,17272.0,48.2895,48.3284,48.2603,48.2992,17272.0
2019-04-24 11:30:00,49.65,49.78,49.62,49.62,15212.0,48.3089,48.4354,48.2797,48.2797,15212.0
2019-04-24 12:00:00,49.6,49.66,49.55,49.65,16529.0,48.2603,48.3187,48.2116,48.3089,16529.0
2019-04-24 12:30:00,49.65,49.65,49.55,49.55,15977.0,48.3089,48.3089,48.2116,48.2116,15977.0
2019-04-24 13:00:00,49.55,49.56,49.43,49.53,19902.0,48.2116,48.2214,48.0949,48.1922,19902.0
2019-04-24 13:30:00,49.52,49.53,49.48,49.49,27511.0,48.1824,48.1922,48.1435,48.1533,27511.0
2019-04-24 14:00:00,49.47,49.51,49.44,49.49,22158.0,48.1338,48.1727,48.1046,48.1533,22158.0
2019-04-24 14:30:00,49.5,49.56,49.5,49.56,18776.0,48.163,48.2214,48.163,48.2214,18776.0
2019-04-24 15:00:00,49.56,49.6,49.56,49.59,27724.0,48.2214,48.2603,48.2214,48.2506,27724.0
2019-04-24 15:30:00,49.58,49.6,49.47,49.48,75536.0,48.2408,48.2603,48.1338,48.1435,75536.0
2019-04-25 09:30:00,49.28,49.41,49.16,49.32,32823.0,47.9489,48.0754,47.8322,47.9878,32823.0
2019-04-25 10:00:00,49.32,49.36,49.21,49.22,29047.0,47.9878,48.0268,47.8808,47.8905,29047.0
2019-04-25 10:30:00,49.21,49.3,49.12,49.29,34816.0,47.8808,47.9684,47.7932,47.9587,34816.0
2019-04-25 11:00:00,49.31,49.56,49.31,49.51,20590.0,47.9781,48.2214,47.9781,48.1727,20590.0
2019-04-25 11:30:00,49.53,49.76,49.52,49.7,19723.0,48.1922,48.416,48.1824,48.3576,19723.0
2019-04-25 12:00:00,49.7,49.72,49.64,49.7,19415.0,48.3576,48.377,48.2992,48.3576,19415.0
2019-04-25 12:30:00,49.69,49.81,49.69,49.79,21617.0,48.3479,48.4646,48.3479,48.4452,21617.0
2019-04-25 13:00:00,49.79,49.83,49.75,49.82,18434.0,48.4452,48.4841,48.4062,48.4743,18434.0
2019-04-25 13:30:00,49.82,49.84,49.78,49.81,16052.0,48.4743,48.4938,48.4354,48.4646,16052.0
2019-04-25 14:00:00,49.82,49.86,49.76,49.8,32578.0,48.4743,48.5133,48.416,48.4549,32578.0
2019-04-25 14:30:00,49.8,49.81,49.75,49.8,18566.0,48.4549,48.4646,48.4062,48.4549,18566.0
2019-04-25 15:00:00,49.79,49.83,49.72,49.82,33905.0,48.4452,48.4841,48.377,48.4743,33905.0
2019-04-25 15:30:00,49.83,49.86,49.68,49.68,113491.0,48.4841,48.5133,48.3381,48.3381,113491.0
2019-04-26 09:30:00,49.69,49.91,49.69,49.78,24420.0,48.3479,48.5619,48.3479,48.4354,24420.0
2019-04-26 10:00:00,49.78,49.83,49.63,49.83,46957.0,48.4354,48.4841,48.2895,48.4841,46957.0
2019-04-26 10:30:00,49.83,49.86,49.7,49.77,37546.0,48.4841,48.5133,48.3576,48.4257,37546.0
2019-04-26 11:00:00,49.77,49.88,49.69,49.88,91597.0,48.4257,48.5327,48.3479,48.5327,91597.0
2019-04-26 11:30:00,49.88,50.04,49.88,50.0,29173.0,48.5327,48.6884,48.5327,48.6495,29173.0
2019-04-26 12:00:00,50.0,50.0,49.86,49.9,31839.0,48.6495,48.6495,48.5133,48.5522,31839.0
2019-04-26 12:30:00,49.89,50.01,49.89,49.99,18173.0,48.5425,48.6592,48.5425,48.6398,18173.0
2019-04-26 13:00:00,50.0,50.03,49.94,50.03,23255.0,48.6495,48.6787,48.5911,48.6787,23255.0
2019-04-26 13:30:00,50.02,50.05,50.0,50.02,52834.0,48.6689,48.6981,48.6495,48.6689,52834.0
2019-04-26 14:00:00,50.03,50.03,49.92,50.01,25003.0,48.6787,48.6787,48.5716,48.6592,25003.0
2019-04-26 14:30:00,50.0,50.02,49.98,50.0,26746.0,48.6495,48.6689,48.63,48.6495,26746.0
2019-04-26 15:00:00,50.01,50.05,49.98,50.03,44386.0,48.6592,48.6981,48.63,48.6787,44386.0
2019-04-26 15:30:00,50.03,50.17,50.0,50.16,241627.0,48.6787,48.8149,48.6495,48.8052,241627.0
2019-04-29 09:30:00,51.0,51.28,50.17,50.51,301327.0,49.6225,49.8949,48.8149,49.1457,301327.0
2019-04-29 10:00:00,50.53,50.53,50.15,50.28,151746.0,49.1652,49.1652,48.7954,48.9219,151746.0
2019-04-29 10:30:00,50.24,50.41,50.21,50.24,118808.0,48.883,49.0484,48.8538,48.883,118808.0
2019-04-29 11:00:00,50.24,50.7,50.22,50.47,98600.0,48.883,49.3306,48.8635,49.1068,98600.0
2019-04-29 11:30:00,50.47,50.94,50.47,50.85,229871.0,49.1068,49.5641,49.1068,49.4765,229871.0
2019-04-29 12:00:00,50.87,51.35,50.83,51.35,101356.0,49.496,49.963,49.4571,49.963,101356.0
2019-04-29 12:30:00,51.34,51.36,51.08,51.18,146850.0,49.9533,49.9727,49.7003,49.7976,146850.0
2019-04-29 13:00:00,51.18,51.24,51.08,51.17,93318.0,49.7976,49.856,49.7003,49.7879,93318.0
2019-04-29 13:30:00,51.16,51.22,51.11,51.18,62586.0,49.7781,49.8365,49.7295,49.7976,62586.0
2019-04-29 14:00:00,51.19,51.22,51.14,51.19,62529.0,49.8073,49.8365,49.7587,49.8073,62529.0
2019-04-29 14:30:00,51.18,51.2,50.94,50.94,106554.0,49.7976,49.8171,49.5641,49.5641,106554.0
2019-04-29 15:00:00,50.95,51.1,50.95,51.09,140381.0,49.5738,49.7198,49.5738,49.71,140381.0
2019-04-29 15:30:00,51.09,51.09,50.82,50.93,216513.0,49.71,49.71,49.4473,49.5544,216513.0
2019-04-30 09:30:00,51.04,51.09,50.54,50.54,94949.0,49.6614,49.71,49.1749,49.1749,94949.0
2019-04-30 10:00:00,50.55,50.62,50.45,50.59,101781.0,49.1846,49.2527,49.0873,49.2235,101781.0
2019-04-30 10:30:00,50.6,50.73,50.52,50.61,84280.0,49.2333,49.3598,49.1554,49.243,84280.0
2019-04-30 11:00:00,50.59,50.98,50.45,50.97,152072.0,49.2235,49.603,49.0873,49.5933,152072.0
2019-04-30 11:30:00,50.96,51.2,50.95,51.12,92207.0,49.5836,49.8171,49.5738,49.7392,92207.0
2019-04-30 12:00:00,51.14,51.15,50.99,51.0,81564.0,49.7587,49.7684,49.6127,49.6225,81564.0
2019-04-30 12:30:00,51.0,51.0,50.73,50.84,275879.0,49.6225,49.6225,49.3598,49.4668,275879.0
2019-04-30 13:00:00,50.84,51.02,50.84,50.94,35162.0,49.4668,49.6419,49.4668,49.5641,35162.0
2019-04-30 13:30:00,50.94,51.13,50.93,51.09,49340.0,49.5641,49.749,49.5544,49.71,49340.0
2019-04-30 14:00:00,51.1,51.23,51.06,51.22,59994.0,49.7198,49.8463,49.6808,49.8365,59994.0
2019-04-30 14:30:00,51.23,51.32,51.17,51.3,59870.0,49.8463,49.9338,49.7879,49.9144,59870.0
2019-04-30 15:00:00,51.3,51.33,51.19,51.22,67628.0,49.9144,49.9436,49.8073,49.8365,67628.0
2019-04-30 15:30:00,51.21,51.33,51.18,51.27,305568.0,49.8268,49.9436,49.7976,49.8852,305568.0
2019-05-01 09:30:00,51.17,51.45,51.14,51.23,54930.0,49.7879,50.0603,49.7587,49.8463,54930.0
2019-05-01 10:00:00,51.21,51.24,51.04,51.07,38344.0,49.8268,49.856,49.6614,49.6906,38344.0
2019-05-01 10:30:00,51.06,51.2,51.05,51.17,29529.0,49.6808,49.8171,49.6711,49.7879,29529.0
2019-05-01 11:00:00,51.17,51.17,50.88,50.89,42732.0,49.7879,49.7879,49.5057,49.5154,42732.0
2019-05-01 11:30:00,50.88,50.98,50.87,50.89,26709.0,49.5057,49.603,49.496,49.5154,26709.0
2019-05-01 12:00:00,50.89,50.89,50.71,50.75,25623.0,49.5154,49.5154,49.3403,49.3792,25623.0
2019-05-01 12:30:00,50.75,50.75,50.6,50.67,30150.0,49.3792,49.3792,49.2333,49.3014,30150.0
2019-05-01 13:00:00,50.66,50.72,50.57,50.6,38742.0,49.2917,49.35,49.2041,49.2333,38742.0
2019-05-01 13:30:00,50.61,50.66,50.56,50.66,66202.0,49.243,49.2917,49.1944,49.2917,66202.0
2019-05-01 14:00:00,50.66,50.78,50.59,50.69,70785.0,49.2917,49.4084,49.2235,49.3208,70785.0
2019-05-01 14:30:00,50.7,50.86,50.69,50.79,53042.0,49.3306,49.4863,49.3208,49.4181,53042.0
2019-05-01 15:00:00,50.77,50.81,50.66,50.67,88558.0,49.3987,49.4376,49.2917,49.3014,88558.0
2019-05-01 15:30:00,50.67,50.67,50.28,50.29,176306.0,49.3014,49.3014,48.9219,48.9316,176306.0
2019-05-02 09:30:00,50.34,50.56,50.31,50.42,44090.0,48.9803,49.1944,48.9511,49.0581,44090.0
2019-05-02 10:00:00,50.41,50.43,50.24,50.33,126461.0,49.0484,49.0679,48.883,48.9706,126461.0
2019-05-02 10:30:00,50.33,50.34,50.15,50.16,44745.0,48.9706,48.9803,48.7954,48.8052,44745.0
2019-05-02 11:00:00,50.15,50.22,49.95,49.97,31866.0,48.7954,48.8635,48.6008,48.6203,31866.0
2019-05-02 11:30:00,49.99,50.1,49.85,49.96,29194.0,48.6398,48.7468,48.5035,48.6106,29194.0
2019-05-02 12:00:00,49.96,50.0,49.86,49.99,21022.0,48.6106,48.6495,48.5133,48.6398,21022.0
2019-05-02 12:30:00,50.0,50.26,50.0,50.22,31872.0,48.6495,48.9025,48.6495,48.8635,31872.0
2019-05-02 13:00:00,50.22,50.33,50.16,50.26,35117.0,48.8635,48.9706,48.8052,48.9025,35117.0
2019-05-02 13:30:00,50.26,50.32,50.22,50.22,29064.0,48.9025,48.9608,48.8635,48.8635,29064.0
2019-05-02 14:00:00,50.22,50.26,50.19,50.2,45077.0,48.8635,48.9025,48.8343,48.8441,45077.0
2019-05-02 14:30:00,50.22,50.25,50.15,50.18,25481.0,48.8635,48.8927,48.7954,48.8246,25481.0
2019-05-02 15:00:00,50.19,50.26,50.19,50.19,67820.0,48.8343,48.9025,48.8343,48.8343,67820.0
2019-05-02 15:30:00,50.2,50.27,50.19,50.25,193576.0,48.8441,48.9122,48.8343,48.8927,193576.0
2019-05-03 09:30:00,50.29,50.56,50.26,50.48,89794.0,48.9316,49.1944,48.9025,49.1165,89794.0
2019-05-03 10:00:00,50.46,50.51,50.23,50.51,110237.0,49.0971,49.1457,48.8733,49.1457,110237.0
2019-05-03 10:30:00,50.51,50.77,50.5,50.74,31293.0,49.1457,49.3987,49.136,49.3695,31293.0
2019-05-03 11:00:00,50.77,50.87,50.77,50.87,34759.0,49.3987,49.496,49.3987,49.496,34759.0
2019-05-03 11:30:00,50.89,50.96,50.85,50.92,37033.0,49.5154,49.5836,49.4765,49.5446,37033.0
2019-05-03 12:00:00,50.92,50.98,50.91,50.95,32282.0,49.5446,49.603,49.5349,49.5738,32282.0
2019-05-03 12:30:00,50.96,51.01,50.92,50.97,30688.0,49.5836,49.6322,49.5446,49.5933,30688.0
2019-05-03 13:00:00,50.96,51.02,50.96,50.99,29141.0,49.5836,49.6419,49.5836,49.6127,29141.0
2019-05-03 13:30:00,51.0,51.0,50.93,51.0,45013.0,49.6225,49.6225,49.5544,49.6225,45013.0
2019-05-03 14:00:00,50.98,51.01,50.93,50.96,64872.0,49.603,49.6322,49.5544,49.5836,64872.0
2019-05-03 14:30:00,50.96,50.98,50.9,50.96,55187.0,49.5836,49.603,49.5252,49.5836,55187.0
2019-05-03 15:00:00,50.95,50.98,50.88,50.9,65809.0,49.5738,49.603,49.5057,49.5252,65809.0
2019-05-03 15:30:00,50.9,50.93,50.78,50.84,206786.0,49.5252,49.5544,49.4084,49.4668,206786.0
2019-05-06 09:30:00,50.23,50.38,50.02,50.25,32595.0,48.8733,49.0192,48.6689,48.8927,32595.0
2019-05-06 10:00:00,50.27,50.27,50.18,50.22,46372.0,48.9122,48.9122,48.8246,48.8635,46372.0
2019-05-06 10:30:00,50.22,50.35,50.17,50.22,57648.0,48.8635,48.99,48.8149,48.8635,57648.0
2019-05-06 11:00:00,50.23,50.47,50.21,50.47,65104.0,48.8733,49.1068,48.8538,49.1068,65104.0
2019-05-06 11:30:00,50.49,50.49,50.27,50.29,67756.0,49.1262,49.1262,48.9122,48.9316,67756.0
2019-05-06 12:00:00,50.32,50.42,50.24,50.37,148518.0,48.9608,49.0581,48.883,49.0095,148518.0
2019-05-06 12:30:00,50.37,50.51,50.33,50.5,69922.0,49.0095,49.1457,48.9706,49.136,69922.0
2019-05-06 13:00:00,50.49,50.63,50.43,50.6,33787.0,49.1262,49.2625,49.0679,49.2333,33787.0
2019-05-06 13:30:00,50.61,50.66,50.58,50.62,31051.0,49.243,49.2917,49.2138,49.2527,31051.0
2019-05-06 14:00:00,50.63,50.68,50.61,50.64,31782.0,49.2625,49.3111,49.243,49.2722,31782.0
2019-05-06 14:30:00,50.64,50.8,50.62,50.78,40360.0,49.2722,49.4279,49.2527,49.4084,40360.0
2019-05-06 15:00:00,50.79,50.9,50.77,50.86,45488.0,49.4181,49.5252,49.3987,49.4863,45488.0
2019-05-06 15:30:00,50.85,50.85,50.71,50.79,148470.0,49.4765,49.4765,49.3403,49.4181,148470.0
2019-05-07 09:30:00,50.51,50.77,50.5,50.75,48045.0,49.1457,49.3987,49.136,49.3792,48045.0
2019-05-07 10:00:00,50.74,50.74,50.33,50.56,53054.0,49.3695,49.3695,48.9706,49.1944,53054.0
2019-05-07 10:30:00,50.56,50.56,50.4,50.44,62144.0,49.1944,49.1944,49.0387,49.0776,62144.0
2019-05-07 11:00:00,50.42,50.51,50.36,50.45,34605.0,49.0581,49.1457,48.9998,49.0873,34605.0
2019-05-07 11:30:00,50.45,50.5,50.38,50.46,42343.0,49.0873,49.136,49.0192,49.0971,42343.0
2019-05-07 12:00:00,50.46,50.52,50.4,50.51,46735.0,49.0971,49.1554,49.0387,49.1457,46735.0
2019-05-07 12:30:00,50.51,50.55,50.45,50.47,45962.0,49.1457,49.1846,49.0873,49.1068,45962.0
2019-05-07 13:00:00,50.47,50.48,50.27,50.3,33324.0,49.1068,49.1165,48.9122,48.9414,33324.0
2019-05-07 13:30:00,50.31,50.36,50.24,50.31,31302.0,48.9511,48.9998,48.883,48.9511,31302.0
2019-05-07 14:00:00,50.3,50.39,50.28,50.28,31383.0,48.9414,49.0289,48.9219,48.9219,31383.0
2019-05-07 14:30:00,50.28,50.35,50.19,50.32,36085.0,48.9219,48.99,48.8343,48.9608,36085.0
2019-05-07 15:00:00,50.32,50.34,50.18,50.2,51843.0,48.9608,48.9803,48.8246,48.8441,51843.0
2019-05-07 15:30:00,50.19,50.32,50.01,50.16,184823.0,48.8343,48.9608,48.6592,48.8052,184823.0
2019-05-08 09:30:00,50.11,50.58,50.05,50.57,64853.0,48.7565,49.2138,48.6981,49.2041,64853.0
2019-05-08 10:00:00,50.58,50.79,50.49,50.79,57889.0,49.2138,49.4181,49.1262,49.4181,57889.0
2019-05-08 10:30:00,50.79,50.84,50.66,50.78,36999.0,49.4181,49.4668,49.2917,49.4084,36999.0
2019-05-08 11:00:00,50.82,50.98,50.51,50.52,103894.0,49.4473,49.603,49.1457,49.1554,103894.0
2019-05-08 11:30:00,50.54,50.62,50.45,50.56,85223.0,49.1749,49.2527,49.0873,49.1944,85223.0
2019-05-08 12:00:00,50.56,50.57,50.44,50.55,31359.0,49.1944,49.2041,49.0776,49.1846,31359.0
2019-05-08 12:30:00,50.56,50.62,50.49,50.5,74185.0,49.1944,49.2527,49.1262,49.136,74185.0
2019-05-08 13:00:00,50.5,50.53,50.47,50.52,67470.0,49.136,49.1652,49.1068,49.1554,67470.0
2019-05-08 13:30:00,50.52,50.66,50.47,50.65,53405.0,49.1554,49.2917,49.1068,49.2819,53405.0
2019-05-08 14:00:00,50.67,50.69,50.58,50.69,35551.0,49.3014,49.3208,49.2138,49.3208,35551.0
2019-05-08 14:30:00,50.69,50.75,50.65,50.74,47851.0,49.3208,49.3792,49.2819,49.3695,47851.0
2019-05-08 15:00:00,50.75,50.84,50.71,50.79,54561.0,49.3792,49.4668,49.3403,49.4181,54561.0
2019-05-08 15:30:00,50.8,50.8,50.33,50.42,170444.0,49.4279,49.4279,48.9706,49.0581,170444.0
2019-05-09 09:30:00,49.93,50.2,49.86,50.03,67117.0,48.5814,48.8441,48.5133,48.6787,67117.0
2019-05-09 10:00:00,50.0,50.24,49.98,50.17,45205.0,48.6495,48.883,48.63,48.8149,45205.0
2019-05-09 10:30:00,50.15,50.3,50.06,50.14,32820.0,48.7954,48.9414,48.7079,48.7857,32820.0
2019-05-09 11:00:00,50.13,50.25,49.98,49.99,35278.0,48.776,48.8927,48.63,48.6398,35278.0
2019-05-09 11:30:00,50.02,50.39,50.02,50.33,41411.0,48.6689,49.0289,48.6689,48.9706,41411.0
2019-05-09 12:00:00,50.34,50.46,50.3,50.41,33928.0,48.9803,49.0971,48.9414,49.0484,33928.0
2019-05-09 12:30:00,50.42,50.61,50.42,50.57,33739.0,49.0581,49.243,49.0581,49.2041,33739.0
2019-05-09 13:00:00,50.57,50.64,50.51,50.56,26200.0,49.2041,49.2722,49.1457,49.1944,26200.0
2019-05-09 13:30:00,50.56,50.69,50.53,50.59,44587.0,49.1944,49.3208,49.1652,49.2235,44587.0
2019-05-09 14:00:00,50.6,50.72,50.54,50.65,35416.0,49.2333,49.35,49.1749,49.2819,35416.0
2019-05-09 14:30:00,50.65,50.73,50.58,50.58,83661.0,49.2819,49.3598,49.2138,49.2138,83661.0
2019-05-09 15:00:00,50.59,50.64,50.42,50.63,50539.0,49.2235,49.2722,49.0581,49.2625,50539.0
2019-05-09 15:30:00,50.63,50.72,50.5,50.54,204103.0,49.2625,49.35,49.136,49.1749,204103.0
2019-05-10 09:30:00,50.27,50.67,50.27,50.5,105954.0,48.9122,49.3014,48.9122,49.136,105954.0
2019-05-10 10:00:00,50.51,50.52,50.41,50.5,86412.0,49.1457,49.1554,49.0484,49.136,86412.0
2019-05-10 10:30:00,50.5,50.52,50.33,50.36,54706.0,49.136,49.1554,48.9706,48.9998,54706.0
2019-05-10 11:00:00,50.36,50.52,50.25,50.42,61891.0,48.9998,49.1554,48.8927,49.0581,61891.0
2019-05-10 11:30:00,50.41,50.47,50.31,50.47,31121.0,49.0484,49.1068,48.9511,49.1068,31121.0
2019-05-10 12:00:00,50.47,50.78,50.47,50.77,32065.0,49.1068,49.4084,49.1068,49.3987,32065.0
2019-05-10 12:30:00,50.77,50.9,50.77,50.87,55754.0,49.3987,49.5252,49.3987,49.496,55754.0
2019-05-10 13:00:00,50.85,51.06,50.83,50.99,50313.0,49.4765,49.6808,49.4571,49.6127,50313.0
2019-05-10 13:30:00,51.0,51.08,50.93,51.03,47157.0,49.6225,49.7003,49.5544,49.6517,47157.0
2019-05-10 14:00:00,51.03,51.06,50.91,51.01,50588.0,49.6517,49.6808,49.5349,49.6322,50588.0
2019-05-10 14:30:00,51.05,51.25,51.0,51.17,56393.0,49.6711,49.8657,49.6225,49.7879,56393.0
2019-05-10 15:00:00,51.17,51.43,51.16,51.39,72785.0,49.7879,50.0409,49.7781,50.0019,72785.0
2019-05-10 15:30:00,51.38,51.4,51.18,51.37,199786.0,49.9922,50.0117,49.7976,49.9825,199786.0
2019-05-13 09:30:00,50.59,50.77,50.38,50.5,82948.0,49.2235,49.3987,49.0192,49.136,82948.0
2019-05-13 10:00:00,50.47,50.5,50.38,50.49,53770.0,49.1068,49.136,49.0192,49.1262,53770.0
2019-05-13 10:30:00,50.47,50.52,50.12,50.23,61433.0,49.1068,49.1554,48.7662,48.8733,61433.0
2019-05-13 11:00:00,50.23,50.25,50.05,50.16,42273.0,48.8733,48.8927,48.6981,48.8052,42273.0
2019-05-13 11:30:00,50.17,50.25,50.1,50.24,25148.0,48.8149,48.8927,48.7468,48.883,25148.0
2019-05-13 12:00:00,50.25,50.26,50.1,50.12,44802.0,48.8927,48.9025,48.7468,48.7662,44802.0
2019-05-13 12:30:00,50.12,50.17,50.01,50.03,43026.0,48.7662,48.8149,48.6592,48.6787,43026.0
2019-05-13 13:00:00,50.01,50.06,49.93,49.96,33621.0,48.6592,48.7079,48.5814,48.6106,33621.0
2019-05-13 13:30:00,49.97,50.14,49.95,50.08,47732.0,48.6203,48.7857,48.6008,48.7273,47732.0
2019-05-13 14:00:00,50.08,50.23,49.98,50.2,50083.0,48.7273,48.8733,48.63,48.8441,50083.0
2019-05-13 14:30:00,50.21,50.43,50.19,50.33,47355.0,48.8538,49.0679,48.8343,48.9706,47355.0
2019-05-13 15:00:00,50.32,50.39,50.15,50.2,41230.0,48.9608,49.0289,48.7954,48.8441,41230.0
2019-05-13 15:30:00,50.2,50.27,50.14,50.17,157876.0,48.8441,48.9122,48.7857,48.8149,157876.0
2019-05-14 09:30:00,50.25,50.73,50.25,50.59,69629.0,48.8927,49.3598,48.8927,49.2235,69629.0
2019-05-14 10:00:00,50.59,51.03,50.57,50.99,216553.0,49.2235,49.6517,49.2041,49.6127,216553.0
2019-05-14 10:30:00,50.98,51.1,50.93,50.98,46818.0,49.603,49.7198,49.5544,49.603,46818.0
2019-05-14 11:00:00,50.98,51.05,50.94,50.97,79459.0,49.603,49.6711,49.5641,49.5933,79459.0
2019-05-14 11:30:00,50.98,51.09,50.97,51.09,96026.0,49.603,49.71,49.5933,49.71,96026.0
2019-05-14 12:00:00,51.1,51.15,50.99,51.14,119072.0,49.7198,49.7684,49.6127,49.7587,119072.0
2019-05-14 12:30:00,51.13,51.26,51.1,51.21,34113.0,49.749,49.8754,49.7198,49.8268,34113.0
2019-05-14 13:00:00,51.21,51.34,51.21,51.31,29053.0,49.8268,49.9533,49.8268,49.9241,29053.0
2019-05-14 13:30:00,51.31,51.32,51.24,51.3,25158.0,49.9241,49.9338,49.856,49.9144,25158.0
2019-05-14 14:00:00,51.3,51.32,51.18,51.3,37720.0,49.9144,49.9338,49.7976,49.9144,37720.0
2019-05-14 14:30:00,51.29,51.29,51.07,51.08,80005.0,49.9046,49.9046,49.6906,49.7003,80005.0
2019-05-14 15:00:00,51.07,51.15,51.04,51.08,48531.0,49.6906,49.7684,49.6614,49.7003,48531.0
2019-05-14 15:30:00,51.08,51.08,50.88,50.97,182041.0,49.7003,49.7003,49.5057,49.5933,182041.0
2019-05-15 09:30:00,50.67,51.06,50.67,50.94,31822.0,49.3014,49.6808,49.3014,49.5641,31822.0
2019-05-15 10:00:00,51.0,51.04,50.73,51.02,126551.0,49.6225,49.6614,49.3598,49.6419,126551.0
2019-05-15 10:30:00,51.01,51.2,50.85,51.19,118240.0,49.6322,49.8171,49.4765,49.8073,118240.0
2019-05-15 11:00:00,51.2,51.34,51.08,51.32,24697.0,49.8171,49.9533,49.7003,49.9338,24697.0
2019-05-15 11:30:00,51.33,51.43,51.23,51.42,17364.0,49.9436,50.0409,49.8463,50.0311,17364.0
2019-05-15 12:00:00,51.44,51.49,51.32,51.38,23719.0,50.0506,50.0992,49.9338,49.9922,23719.0
2019-05-15 12:30:00,51.38,51.44,51.34,51.41,19452.0,49.9922,50.0506,49.9533,50.0214,19452.0
2019-05-15 13:00:00,51.41,51.44,51.26,51.29,32331.0,50.0214,50.0506,49.8754,49.9046,32331.0
2019-05-15 13:30:00,51.29,51.4,51.29,51.38,22387.0,49.9046,50.0117,49.9046,49.9922,22387.0
2019-05-15 14:00:00,51.39,51.41,51.29,51.33,30401.0,50.0019,50.0214,49.9046,49.9436,30401.0
2019-05-15 14:30:00,51.34,51.43,51.31,51.34,26799.0,49.9533,50.0409,49.9241,49.9533,26799.0
2019-05-15 15:00:00,51.35,51.44,51.29,51.43,37101.0,49.963,50.0506,49.9046,50.0409,37101.0
2019-05-15 15:30:00,51.44,51.45,51.22,51.23,131520.0,50.0506,50.0603,49.8365,49.8463,131520.0
2019-05-16 09:30:00,51.45,51.96,51.45,51.89,89792.0,50.0603,50.5565,50.0603,50.4884,89792.0
2019-05-16 10:00:00,51.9,51.93,51.59,51.8,147878.0,50.4982,50.5274,50.1965,50.4009,147878.0
2019-05-16 10:30:00,51.81,52.16,51.72,52.12,267923.0,50.4106,50.7511,50.323,50.7122,267923.0
2019-05-16 11:00:00,52.11,52.11,51.92,52.09,29466.0,50.7025,50.7025,50.5176,50.683,29466.0
2019-05-16 11:30:00,52.08,52.12,51.94,51.99,31224.0,50.6733,50.7122,50.5371,50.5857,31224.0
2019-05-16 12:00:00,51.98,52.04,51.94,52.01,22227.0,50.576,50.6344,50.5371,50.6052,22227.0
2019-05-16 12:30:00,52.01,52.02,51.92,51.97,60152.0,50.6052,50.6149,50.5176,50.5663,60152.0
2019-05-16 13:00:00,51.98,52.0,51.9,52.0,51251.0,50.576,50.5955,50.4982,50.5955,51251.0
2019-05-16 13:30:00,51.99,52.03,51.95,52.01,39378.0,50.5857,50.6246,50.5468,50.6052,39378.0
2019-05-16 14:00:00,51.99,52.01,51.92,51.99,25500.0,50.5857,50.6052,50.5176,50.5857,25500.0
2019-05-16 14:30:00,52.0,52.02,51.88,51.94,21789.0,50.5955,50.6149,50.4787,50.5371,21789.0
2019-05-16 15:00:00,51.92,51.94,51.81,51.91,34269.0,50.5176,50.5371,50.4106,50.5079,34269.0
2019-05-16 15:30:00,51.92,51.98,51.78,51.92,156261.0,50.5176,50.576,50.3814,50.5176,156261.0
2019-05-17 09:30:00,51.56,51.89,51.56,51.83,81550.0,50.1673,50.4884,50.1673,50.4301,81550.0
2019-05-17 10:00:00,51.81,52.13,51.79,52.03,82491.0,50.4106,50.7219,50.3911,50.6246,82491.0
2019-05-17 10:30:00,52.04,52.3,52.01,52.26,41411.0,50.6344,50.8874,50.6052,50.8484,41411.0
2019-05-17 11:00:00,52.26,52.33,52.17,52.21,40574.0,50.8484,50.9165,50.7609,50.7998,40574.0
2019-05-17 11:30:00,52.21,52.21,51.97,51.99,132612.0,50.7998,50.7998,50.5663,50.5857,132612.0
2019-05-17 12:00:00,52.0,52.02,51.91,51.95,105656.0,50.5955,50.6149,50.5079,50.5468,105656.0
2019-05-17 12:30:00,51.96,52.1,51.9,52.05,168780.0,50.5565,50.6928,50.4982,50.6441,168780.0
2019-05-17 13:00:00,52.04,52.18,52.03,52.11,124014.0,50.6344,50.7706,50.6246,50.7025,124014.0
2019-05-17 13:30:00,52.11,52.22,52.08,52.22,24776.0,50.7025,50.8095,50.6733,50.8095,24776.0
2019-05-17 14:00:00,52.2,52.21,52.07,52.12,21723.0,50.7901,50.7998,50.6636,50.7122,21723.0
2019-05-17 14:30:00,52.11,52.21,52.07,52.21,27475.0,50.7025,50.7998,50.6636,50.7998,27475.0
2019-05-17 15:00:00,52.21,52.22,51.94,52.02,52275.0,50.7998,50.8095,50.5371,50.6149,52275.0
2019-05-17 15:30:00,52.01,52.01,51.77,51.8,185699.0,50.6052,50.6052,50.3717,50.4009,185699.0
2019-05-20 09:30:00,51.7,51.91,51.61,51.84,96171.0,50.3036,50.5079,50.216,50.4398,96171.0
2019-05-20 10:00:00,51.83,52.14,51.79,52.11,133978.0,50.4301,50.7317,50.3911,50.7025,133978.0
2019-05-20 10:30:00,52.12,52.24,52.1,52.23,85559.0,50.7122,50.829,50.6928,50.8192,85559.0
2019-05-20 11:00:00,52.23,52.24,52.06,52.13,50157.0,50.8192,50.829,50.6538,50.7219,50157.0
2019-05-20 11:30:00,52.15,52.18,51.95,51.99,34700.0,50.7414,50.7706,50.5468,50.5857,34700.0
2019-05-20 12:00:00,52.0,52.01,51.89,51.89,36549.0,50.5955,50.6052,50.4884,50.4884,36549.0
2019-05-20 12:30:00,51.91,51.99,51.86,51.91,31926.0,50.5079,50.5857,50.4592,50.5079,31926.0
2019-05-20 13:00:00,51.91,51.92,51.87,51.91,23766.0,50.5079,50.5176,50.469,50.5079,23766.0
2019-05-20 13:30:00,51.92,51.99,51.91,51.94,29272.0,50.5176,50.5857,50.5079,50.5371,29272.0
2019-05-20 14:00:00,51.93,51.94,51.83,51.87,25138.0,50.5274,50.5371,50.4301,50.469,25138.0
2019-05-20 14:30:00,51.86,51.86,51.74,51.77,39597.0,50.4592,50.4592,50.3425,50.3717,39597.0
2019-05-20 15:00:00,51.77,51.81,51.66,51.8,44180.0,50.3717,50.4106,50.2646,50.4009,44180.0
2019-05-20 15:30:00,51.8,52.0,51.77,51.93,134237.0,50.4009,50.5955,50.3717,50.5274,134237.0
2019-05-21 09:30:00,52.21,52.59,52.21,52.42,137238.0,50.7998,51.1695,50.7998,51.0041,137238.0
2019-05-21 10:00:00,52.43,52.5,52.34,52.38,94971.0,51.0138,51.082,50.9263,50.9652,94971.0
2019-05-21 10:30:00,52.39,52.47,52.32,52.38,94419.0,50.9749,51.0528,50.9068,50.9652,94419.0
2019-05-21 11:00:00,52.38,52.52,52.32,52.48,116707.0,50.9652,51.1014,50.9068,51.0625,116707.0
2019-05-21 11:30:00,52.48,52.48,52.36,52.46,30414.0,51.0625,51.0625,50.9457,51.043,30414.0
2019-05-21 12:00:00,52.46,52.54,52.46,52.51,34454.0,51.043,51.1209,51.043,51.0917,34454.0
2019-05-21 12:30:00,52.51,52.54,52.46,52.5,29913.0,51.0917,51.1209,51.043,51.082,29913.0
2019-05-21 13:00:00,52.5,52.55,52.45,52.52,62027.0,51.082,51.1306,51.0333,51.1014,62027.0
2019-05-21 13:30:00,52.51,52.52,52.46,52.5,37748.0,51.0917,51.1014,51.043,51.082,37748.0
2019-05-21 14:00:00,52.49,52.53,52.45,52.52,53795.0,51.0722,51.1111,51.0333,51.1014,53795.0
2019-05-21 14:30:00,52.52,52.55,52.48,52.54,49810.0,51.1014,51.1306,51.0625,51.1209,49810.0
2019-05-21 15:00:00,52.54,52.59,52.51,52.56,57768.0,51.1209,51.1695,51.0917,51.1403,57768.0
2019-05-21 15:30:00,52.55,52.62,52.49,52.5,162663.0,51.1306,51.1987,51.0722,51.082,162663.0
2019-05-22 09:30:00,52.33,52.39,52.2,52.37,33765.0,50.9165,50.9749,50.7901,50.9555,33765.0
2019-05-22 10:00:00,52.36,52.45,52.27,52.34,38661.0,50.9457,51.0333,50.8582,50.9263,38661.0
2019-05-22 10:30:00,52.36,52.39,52.3,52.39,32537.0,50.9457,50.9749,50.8874,50.9749,32537.0
2019-05-22 11:00:00,52.38,52.48,52.23,52.47,42830.0,50.9652,51.0625,50.8192,51.0528,42830.0
2019-05-22 11:30:00,52.49,52.52,52.42,52.51,23752.0,51.0722,51.1014,51.0041,51.0917,23752.0
2019-05-22 12:00:00,52.49,52.51,52.37,52.41,25410.0,51.0722,51.0917,50.9555,50.9944,25410.0
2019-05-22 12:30:00,52.4,52.47,52.37,52.4,23673.0,50.9847,51.0528,50.9555,50.9847,23673.0
2019-05-22 13:00:00,52.4,52.44,52.36,52.4,22225.0,50.9847,51.0236,50.9457,50.9847,22225.0
2019-05-22 13:30:00,52.4,52.51,52.39,52.48,30550.0,50.9847,51.0917,50.9749,51.0625,30550.0
2019-05-22 14:00:00,52.46,52.47,52.36,52.41,38521.0,51.043,51.0528,50.9457,50.9944,38521.0
2019-05-22 14:30:00,52.41,52.51,52.4,52.44,78750.0,50.9944,51.0917,50.9847,51.0236,78750.0
2019-05-22 15:00:00,52.45,52.51,52.37,52.45,102129.0,51.0333,51.0917,50.9555,51.0333,102129.0
2019-05-22 15:30:00,52.45,52.56,52.41,52.42,166730.0,51.0333,51.1403,50.9944,51.0041,166730.0
2019-05-23 09:30:00,52.05,52.15,51.8,51.93,35875.0,50.6441,50.7414,50.4009,50.5274,35875.0
2019-05-23 10:00:00,51.93,52.06,51.83,51.93,54716.0,50.5274,50.6538,50.4301,50.5274,54716.0
2019-05-23 10:30:00,51.93,52.11,51.91,52.07,50330.0,50.5274,50.7025,50.5079,50.6636,50330.0
2019-05-23 11:00:00,52.08,52.1,51.91,51.95,62145.0,50.6733,50.6928,50.5079,50.5468,62145.0
2019-05-23 11:30:00,51.95,51.99,51.73,51.75,34933.0,50.5468,50.5857,50.3328,50.3522,34933.0
2019-05-23 12:00:00,51.75,51.89,51.72,51.78,43262.0,50.3522,50.4884,50.323,50.3814,43262.0
2019-05-23 12:30:00,51.78,51.8,51.6,51.62,30337.0,50.3814,50.4009,50.2063,50.2257,30337.0
2019-05-23 13:00:00,51.6,51.65,51.53,51.62,30144.0,50.2063,50.2549,50.1382,50.2257,30144.0
2019-05-23 13:30:00,51.61,51.69,51.61,51.68,27857.0,50.216,50.2938,50.216,50.2841,27857.0
2019-05-23 14:00:00,51.69,51.72,51.61,51.62,32215.0,50.2938,50.323,50.216,50.2257,32215.0
2019-05-23 14:30:00,51.62,51.67,51.55,51.6,33921.0,50.2257,50.2744,50.1576,50.2063,33921.0
2019-05-23 15:00:00,51.6,51.88,51.53,51.86,54192.0,50.2063,50.4787,50.1382,50.4592,54192.0
2019-05-23 15:30:00,51.85,51.94,51.76,51.86,305536.0,50.4495,50.5371,50.3619,50.4592,305536.0
2019-05-24 09:30:00,52.02,52.17,51.86,51.93,21692.0,50.6149,50.7609,50.4592,50.5274,21692.0
2019-05-24 10:00:00,51.92,51.93,51.69,51.76,64800.0,50.5176,50.5274,50.2938,50.3619,64800.0
2019-05-24 10:30:00,51.77,51.81,51.63,51.71,31936.0,50.3717,50.4106,50.2355,50.3133,31936.0
2019-05-24 11:00:00,51.71,51.78,51.69,51.72,20735.0,50.3133,50.3814,50.2938,50.323,20735.0
2019-05-24 11:30:00,51.73,51.84,51.72,51.78,28589.0,50.3328,50.4398,50.323,50.3814,28589.0
2019-05-24 12:00:00,51.77,51.83,51.73,51.82,46833.0,50.3717,50.4301,50.3328,50.4203,46833.0
2019-05-24 12:30:00,51.82,51.94,51.81,51.94,16014.0,50.4203,50.5371,50.4106,50.5371,16014.0
2019-05-24 13:00:00,51.95,51.96,51.83,51.85,22261.0,50.5468,50.5565,50.4301,50.4495,22261.0
2019-05-24 13:30:00,51.85,51.89,51.81,51.83,16470.0,50.4495,50.4884,50.4106,50.4301,16470.0
2019-05-24 14:00:00,51.83,51.85,51.76,51.78,17377.0,50.4301,50.4495,50.3619,50.3814,17377.0
2019-05-24 14:30:00,51.77,51.83,51.74,51.83,27145.0,50.3717,50.4301,50.3425,50.4301,27145.0
2019-05-24 15:00:00,51.83,52.18,51.82,52.16,57841.0,50.4301,50.7706,50.4203,50.7511,57841.0
2019-05-24 15:30:00,52.16,52.29,52.12,52.22,187184.0,50.7511,50.8776,50.7122,50.8095,187184.0
2019-05-28 09:30:00,52.19,52.19,51.96,52.16,58230.0,50.8422,50.8422,50.6181,50.813,58230.0
2019-05-28 10:00:00,52.15,52.15,51.92,51.99,35838.0,50.8032,50.8032,50.5792,50.6473,35838.0
2019-05-28 10:30:00,51.98,51.98,51.83,51.87,59516.0,50.6376,50.6376,50.4915,50.5304,59516.0
2019-05-28 11:00:00,51.87,52.05,51.87,51.94,15771.0,50.5304,50.7058,50.5304,50.5986,15771.0
2019-05-28 11:30:00,51.93,51.98,51.83,51.91,19432.0,50.5889,50.6376,50.4915,50.5694,19432.0
2019-05-28 12:00:00,51.92,51.98,51.91,51.96,16304.0,50.5792,50.6376,50.5694,50.6181,16304.0
2019-05-28 12:30:00,51.97,52.0,51.9,51.9,19879.0,50.6279,50.6571,50.5597,50.5597,19879.0
2019-05-28 13:00:00,51.92,51.95,51.85,51.85,15847.0,50.5792,50.6084,50.511,50.511,15847.0
2019-05-28 13:30:00,51.85,51.86,51.79,51.79,17173.0,50.511,50.5207,50.4525,50.4525,17173.0
2019-05-28 14:00:00,51.79,51.79,51.65,51.66,41346.0,50.4525,50.4525,50.3161,50.3259,41346.0
2019-05-28 14:30:00,51.66,51.68,51.51,51.54,42120.0,50.3259,50.3454,50.1797,50.209,42120.0
2019-05-28 15:00:00,51.53,51.58,51.47,51.51,60928.0,50.1992,50.2479,50.1408,50.1797,60928.0
2019-05-28 15:30:00,51.52,51.52,51.31,51.31,248596.0,50.1895,50.1895,49.9849,49.9849,248596.0
2019-05-29 09:30:00,51.21,51.22,50.74,50.84,53084.0,49.8875,49.8972,49.4296,49.527,53084.0
2019-05-29 10:00:00,50.85,51.06,50.78,51.06,51332.0,49.5368,49.7414,49.4686,49.7414,51332.0
2019-05-29 10:30:00,51.06,51.06,50.85,50.85,32081.0,49.7414,49.7414,49.5368,49.5368,32081.0
2019-05-29 11:00:00,50.85,51.06,50.84,50.88,62728.0,49.5368,49.7414,49.527,49.566,62728.0
2019-05-29 11:30:00,50.89,50.89,50.68,50.74,55223.0,49.5758,49.5758,49.3712,49.4296,55223.0
2019-05-29 12:00:00,50.73,50.97,50.73,50.95,36003.0,49.4199,49.6537,49.4199,49.6342,36003.0
2019-05-29 12:30:00,50.95,50.99,50.89,50.9,28354.0,49.6342,49.6732,49.5758,49.5855,28354.0
2019-05-29 13:00:00,50.9,51.06,50.89,51.06,33294.0,49.5855,49.7414,49.5758,49.7414,33294.0
2019-05-29 13:30:00,51.05,51.09,50.99,51.0,32169.0,49.7316,49.7706,49.6732,49.6829,32169.0
2019-05-29 14:00:00,51.02,51.09,50.99,51.03,34152.0,49.7024,49.7706,49.6732,49.7121,34152.0
2019-05-29 14:30:00,51.03,51.03,50.9,50.98,40627.0,49.7121,49.7121,49.5855,49.6634,40627.0
2019-05-29 15:00:00,50.98,51.08,50.92,51.08,53009.0,49.6634,49.7608,49.605,49.7608,53009.0
2019-05-29 15:30:00,51.08,51.28,51.06,51.24,221981.0,49.7608,49.9557,49.7414,49.9167,221981.0
2019-05-30 09:30:00,51.35,51.62,51.35,51.61,31513.0,50.0239,50.2869,50.0239,50.2772,31513.0
2019-05-30 10:00:00,51.6,51.6,51.44,51.55,67805.0,50.2674,50.2674,50.1116,50.2187,67805.0
2019-05-30 10:30:00,51.55,51.56,51.19,51.21,21964.0,50.2187,50.2285,49.868,49.8875,21964.0
2019-05-30 11:00:00,51.21,51.3,51.13,51.28,27366.0,49.8875,49.9752,49.8096,49.9557,27366.0
2019-05-30 11:30:00,51.29,51.31,51.16,51.21,28821.0,49.9654,49.9849,49.8388,49.8875,28821.0
2019-05-30 12:00:00,51.21,51.32,51.17,51.3,32095.0,49.8875,49.9947,49.8485,49.9752,32095.0
2019-05-30 12:30:00,51.29,51.33,51.26,51.27,23798.0,49.9654,50.0044,49.9362,49.9459,23798.0
2019-05-30 13:00:00,51.27,51.37,51.27,51.32,23156.0,49.9459,50.0434,49.9459,49.9947,23156.0
2019-05-30 13:30:00,51.33,51.33,51.17,51.22,20589.0,50.0044,50.0044,49.8485,49.8972,20589.0
2019-05-30 14:00:00,51.22,51.27,51.15,51.16,24245.0,49.8972,49.9459,49.829,49.8388,24245.0
2019-05-30 14:30:00,51.16,51.2,51.02,51.18,28591.0,49.8388,49.8777,49.7024,49.8583,28591.0
2019-05-30 15:00:00,51.19,51.24,51.09,51.21,50452.0,49.868,49.9167,49.7706,49.8875,50452.0
2019-05-30 15:30:00,51.21,51.37,51.16,51.34,140567.0,49.8875,50.0434,49.8388,50.0141,140567.0
2019-05-31 09:30:00,50.95,51.02,50.74,50.98,41810.0,49.6342,49.7024,49.4296,49.6634,41810.0
2019-05-31 10:00:00,50.97,51.07,50.87,51.04,29197.0,49.6537,49.7511,49.5563,49.7219,29197.0
2019-05-31 10:30:00,51.07,51.16,51.03,51.07,83584.0,49.7511,49.8388,49.7121,49.7511,83584.0
2019-05-31 11:00:00,51.07,51.3,51.07,51.27,17941.0,49.7511,49.9752,49.7511,49.9459,17941.0
2019-05-31 11:30:00,51.25,51.29,51.17,51.24,24417.0,49.9265,49.9654,49.8485,49.9167,24417.0
2019-05-31 12:00:00,51.24,51.36,51.18,51.19,47096.0,49.9167,50.0336,49.8583,49.868,47096.0
2019-05-31 12:30:00,51.18,51.19,51.01,51.04,13469.0,49.8583,49.868,49.6927,49.7219,13469.0
2019-05-31 13:00:00,51.03,51.24,51.0,51.24,22394.0,49.7121,49.9167,49.6829,49.9167,22394.0
2019-05-31 13:30:00,51.25,51.3,51.22,51.27,43936.0,49.9265,49.9752,49.8972,49.9459,43936.0
2019-05-31 14:00:00,51.27,51.28,51.14,51.21,77770.0,49.9459,49.9557,49.8193,49.8875,77770.0
2019-05-31 14:30:00,51.21,51.34,51.11,51.31,68726.0,49.8875,50.0141,49.7901,49.9849,68726.0
2019-05-31 15:00:00,51.3,51.31,51.19,51.25,104268.0,49.9752,49.9849,49.868,49.9265,104268.0
2019-05-31 15:30:00,51.24,51.38,51.21,51.35,293597.0,49.9167,50.0531,49.8875,50.0239,293597.0
2019-06-03 09:30:00,51.4,51.55,51.13,51.33,41026.0,50.0726,50.2187,49.8096,50.0044,41026.0
2019-06-03 10:00:00,51.3,51.79,51.23,51.77,110183.0,49.9752,50.4525,49.907,50.433,110183.0
2019-06-03 10:30:00,51.78,51.86,51.73,51.83,26024.0,50.4428,50.5207,50.3941,50.4915,26024.0
2019-06-03 11:00:00,51.83,51.83,51.6,51.62,32344.0,50.4915,50.4915,50.2674,50.2869,32344.0
2019-06-03 11:30:00,51.62,51.67,51.54,51.55,50773.0,50.2869,50.3356,50.209,50.2187,50773.0
2019-06-03 12:00:00,51.55,51.57,51.45,51.45,19762.0,50.2187,50.2382,50.1213,50.1213,19762.0
2019-06-03 12:30:00,51.46,51.54,51.42,51.47,21531.0,50.131,50.209,50.0921,50.1408,21531.0
2019-06-03 13:00:00,51.47,51.76,51.44,51.66,34574.0,50.1408,50.4233,50.1116,50.3259,34574.0
2019-06-03 13:30:00,51.66,51.83,51.57,51.8,27823.0,50.3259,50.4915,50.2382,50.4623,27823.0
2019-06-03 14:00:00,51.8,51.94,51.78,51.89,33009.0,50.4623,50.5986,50.4428,50.5499,33009.0
2019-06-03 14:30:00,51.9,51.92,51.81,51.9,40449.0,50.5597,50.5792,50.472,50.5597,40449.0
2019-06-03 15:00:00,51.91,52.04,51.79,51.96,130261.0,50.5694,50.6961,50.4525,50.6181,130261.0
2019-06-03 15:30:00,51.95,52.34,51.89,52.26,241897.0,50.6084,50.9883,50.5499,50.9104,241897.0
2019-06-04 09:30:00,52.59,52.78,52.35,52.42,107054.0,51.2319,51.4169,50.9981,51.0662,107054.0
2019-06-04 10:00:00,52.41,52.56,52.33,52.5,121790.0,51.0565,51.2026,50.9786,51.1442,121790.0
2019-06-04 10:30:00,52.51,52.54,52.29,52.48,41228.0,51.1539,51.1831,50.9396,51.1247,41228.0
2019-06-04 11:00:00,52.47,52.69,52.46,52.68,83113.0,51.115,51.3293,51.1052,51.3195,83113.0
2019-06-04 11:30:00,52.68,52.79,52.63,52.74,57846.0,51.3195,51.4267,51.2708,51.378,57846.0
2019-06-04 12:00:00,52.75,52.78,52.65,52.66,140464.0,51.3877,51.4169,51.2903,51.3,140464.0
2019-06-04 12:30:00,52.67,52.79,52.56,52.74,40203.0,51.3098,51.4267,51.2026,51.378,40203.0
2019-06-04 13:00:00,52.75,52.76,52.69,52.73,27213.0,51.3877,51.3975,51.3293,51.3682,27213.0
2019-06-04 13:30:00,52.73,52.75,52.64,52.68,71179.0,51.3682,51.3877,51.2806,51.3195,71179.0
2019-06-04 14:00:00,52.68,52.69,52.62,52.69,47847.0,51.3195,51.3293,51.2611,51.3293,47847.0
2019-06-04 14:30:00,52.68,52.76,52.66,52.71,58652.0,51.3195,51.3975,51.3,51.3488,58652.0
2019-06-04 15:00:00,52.72,52.84,52.7,52.83,83047.0,51.3585,51.4754,51.339,51.4657,83047.0
2019-06-04 15:30:00,52.83,52.98,52.78,52.93,232125.0,51.4657,51.6118,51.4169,51.5631,232125.0
2019-06-05 09:30:00,53.0,53.03,52.82,52.95,51533.0,51.6313,51.6605,51.4559,51.5826,51533.0
2019-06-05 10:00:00,52.95,53.0,52.84,52.85,41680.0,51.5826,51.6313,51.4754,51.4851,41680.0
2019-06-05 10:30:00,52.84,52.93,52.77,52.83,26268.0,51.4754,51.5631,51.4072,51.4657,26268.0
2019-06-05 11:00:00,52.84,52.96,52.81,52.95,18578.0,51.4754,51.5923,51.4462,51.5826,18578.0
2019-06-05 11:30:00,52.96,53.04,52.95,53.02,263055.0,51.5923,51.6702,51.5826,51.6507,263055.0
2019-06-05 12:00:00,53.03,53.11,52.97,53.11,78081.0,51.6605,51.7384,51.602,51.7384,78081.0
2019-06-05 12:30:00,53.1,53.3,53.08,53.29,99084.0,51.7287,51.9235,51.7092,51.9138,99084.0
2019-06-05 13:00:00,53.29,53.39,53.29,53.36,24182.0,51.9138,52.0112,51.9138,51.982,24182.0
2019-06-05 13:30:00,53.36,53.42,53.34,53.38,39524.0,51.982,52.0404,51.9625,52.0015,39524.0
2019-06-05 14:00:00,53.38,53.46,53.32,53.34,27753.0,52.0015,52.0794,51.943,51.9625,27753.0
2019-06-05 14:30:00,53.33,53.37,53.29,53.32,18008.0,51.9527,51.9917,51.9138,51.943,18008.0
2019-06-05 15:00:00,53.3,53.38,53.29,53.33,21563.0,51.9235,52.0015,51.9138,51.9527,21563.0
2019-06-05 15:30:00,53.34,53.48,53.21,53.43,102963.0,51.9625,52.0989,51.8358,52.0502,102963.0
2019-06-06 09:30:00,53.5,53.66,53.36,53.5,50259.0,52.1184,52.2742,51.982,52.1184,50259.0
2019-06-06 10:00:00,53.51,53.55,53.38,53.39,36173.0,52.1281,52.1671,52.0015,52.0112,36173.0
2019-06-06 10:30:00,53.39,53.51,53.37,53.46,23936.0,52.0112,52.1281,51.9917,52.0794,23936.0
2019-06-06 11:00:00,53.45,53.56,53.4,53.4,293126.0,52.0696,52.1768,52.0209,52.0209,293126.0
2019-06-06 11:30:00,53.39,53.49,53.31,53.34,58303.0,52.0112,52.1086,51.9333,51.9625,58303.0
2019-06-06 12:00:00,53.34,53.43,53.33,53.38,37207.0,51.9625,52.0502,51.9527,52.0015,37207.0
2019-06-06 12:30:00,53.38,53.41,53.32,53.41,12290.0,52.0015,52.0307,51.943,52.0307,12290.0
2019-06-06 13:00:00,53.41,53.58,53.39,53.58,33385.0,52.0307,52.1963,52.0112,52.1963,33385.0
2019-06-06 13:30:00,53.59,53.61,53.57,53.59,10811.0,52.206,52.2255,52.1865,52.206,10811.0
2019-06-06 14:00:00,53.59,53.59,53.47,53.47,17915.0,52.206,52.206,52.0891,52.0891,17915.0
2019-06-06 14:30:00,53.46,53.61,53.45,53.52,33266.0,52.0794,52.2255,52.0696,52.1378,33266.0
2019-06-06 15:00:00,53.53,53.7,53.49,53.69,43110.0,52.1476,52.3132,52.1086,52.3034,43110.0
2019-06-06 15:30:00,53.68,53.77,53.63,53.7,160613.0,52.2937,52.3814,52.245,52.3132,160613.0
2019-06-07 09:30:00,53.8,53.92,53.71,53.75,73574.0,52.4106,52.5275,52.3229,52.3619,73574.0
2019-06-07 10:00:00,53.75,53.83,53.7,53.72,98494.0,52.3619,52.4398,52.3132,52.3327,98494.0
2019-06-07 10:30:00,53.73,54.03,53.73,54.01,76253.0,52.3424,52.6347,52.3424,52.6152,76253.0
2019-06-07 11:00:00,54.01,54.02,53.86,53.89,27038.0,52.6152,52.6249,52.4691,52.4983,27038.0
2019-06-07 11:30:00,53.89,54.01,53.89,53.97,21758.0,52.4983,52.6152,52.4983,52.5762,21758.0
2019-06-07 12:00:00,53.96,54.03,53.9,54.01,20348.0,52.5665,52.6347,52.508,52.6152,20348.0
2019-06-07 12:30:00,54.01,54.1,53.97,54.09,29466.0,52.6152,52.7029,52.5762,52.6931,29466.0
2019-06-07 13:00:00,54.1,54.14,54.0,54.03,30414.0,52.7029,52.7418,52.6054,52.6347,30414.0
2019-06-07 13:30:00,54.03,54.05,53.97,54.04,12563.0,52.6347,52.6541,52.5762,52.6444,12563.0
2019-06-07 14:00:00,54.03,54.05,53.98,54.03,20481.0,52.6347,52.6541,52.586,52.6347,20481.0
2019-06-07 14:30:00,54.03,54.03,53.91,53.93,17611.0,52.6347,52.6347,52.5178,52.5372,17611.0
2019-06-07 15:00:00,53.94,54.08,53.93,54.07,35732.0,52.547,52.6834,52.5372,52.6736,35732.0
2019-06-07 15:30:00,54.08,54.08,53.82,53.84,145130.0,52.6834,52.6834,52.4301,52.4496,145130.0
2019-06-10 09:30:00,54.05,54.08,53.87,53.95,31299.0,52.6541,52.6834,52.4788,52.5567,31299.0
2019-06-10 10:00:00,53.96,54.06,53.9,54.05,35562.0,52.5665,52.6639,52.508,52.6541,35562.0
2019-06-10 10:30:00,54.06,54.09,54.0,54.01,33747.0,52.6639,52.6931,52.6054,52.6152,33747.0
2019-06-10 11:00:00,54.01,54.06,53.96,54.05,23847.0,52.6152,52.6639,52.5665,52.6541,23847.0
2019-06-10 11:30:00,54.05,54.12,54.03,54.12,25913.0,52.6541,52.7223,52.6347,52.7223,25913.0
2019-06-10 12:00:00,54.12,54.12,53.97,53.99,24462.0,52.7223,52.7223,52.5762,52.5957,24462.0
2019-06-10 12:30:00,53.98,54.0,53.92,54.0,17054.0,52.586,52.6054,52.5275,52.6054,17054.0
2019-06-10 13:00:00,54.01,54.07,53.91,53.92,24872.0,52.6152,52.6736,52.5178,52.5275,24872.0
2019-06-10 13:30:00,53.92,53.94,53.81,53.88,252883.0,52.5275,52.547,52.4203,52.4885,252883.0
2019-06-10 14:00:00,53.88,53.89,53.8,53.86,18680.0,52.4885,52.4983,52.4106,52.4691,18680.0
2019-06-10 14:30:00,53.86,53.94,53.86,53.92,28761.0,52.4691,52.547,52.4691,52.5275,28761.0
2019-06-10 15:00:00,53.92,53.99,53.91,53.96,152330.0,52.5275,52.5957,52.5178,52.5665,152330.0
2019-06-10 15:30:00,53.96,54.05,53.94,54.02,160016.0,52.5665,52.6541,52.547,52.6249,160016.0
2019-06-11 09:30:00,54.15,54.3,54.09,54.12,71867.0,52.7516,52.8977,52.6931,52.7223,71867.0
2019-06-11 10:00:00,54.12,54.15,54.08,54.12,17911.0,52.7223,52.7516,52.6834,52.7223,17911.0
2019-06-11 10:30:00,54.1,54.11,53.95,53.95,28922.0,52.7029,52.7126,52.5567,52.5567,28922.0
2019-06-11 11:00:00,53.97,54.13,53.96,54.04,15478.0,52.5762,52.7321,52.5665,52.6444,15478.0
2019-06-11 11:30:00,54.05,54.06,53.91,54.01,22055.0,52.6541,52.6639,52.5178,52.6152,22055.0
2019-06-11 12:00:00,53.99,53.99,53.79,53.8,14138.0,52.5957,52.5957,52.4009,52.4106,14138.0
2019-06-11 12:30:00,53.8,53.85,53.64,53.68,14733.0,52.4106,52.4593,52.2547,52.2937,14733.0
2019-06-11 13:00:00,53.69,53.77,53.62,53.73,21103.0,52.3034,52.3814,52.2353,52.3424,21103.0
2019-06-11 13:30:00,53.75,53.79,53.72,53.79,19995.0,52.3619,52.4009,52.3327,52.4009,19995.0
2019-06-11 14:00:00,53.78,53.84,53.76,53.77,16618.0,52.3911,52.4496,52.3716,52.3814,16618.0
2019-06-11 14:30:00,53.77,53.77,53.65,53.71,28275.0,52.3814,52.3814,52.2645,52.3229,28275.0
2019-06-11 15:00:00,53.7,53.72,53.59,53.6,44443.0,52.3132,52.3327,52.206,52.2158,44443.0
2019-06-11 15:30:00,53.6,53.66,53.49,53.59,223763.0,52.2158,52.2742,52.1086,52.206,223763.0
2019-06-12 09:30:00,53.56,53.71,53.38,53.52,28621.0,52.1768,52.3229,52.0015,52.1378,28621.0
2019-06-12 10:00:00,53.54,53.55,53.41,53.41,18737.0,52.1573,52.1671,52.0307,52.0307,18737.0
2019-06-12 10:30:00,53.42,53.56,53.41,53.5,14764.0,52.0404,52.1768,52.0307,52.1184,14764.0
2019-06-12 11:00:00,53.49,53.5,53.39,53.43,13602.0,52.1086,52.1184,52.0112,52.0502,13602.0
2019-06-12 11:30:00,53.45,53.47,53.28,53.28,15551.0,52.0696,52.0891,51.904,51.904,15551.0
2019-06-12 12:00:00,53.29,53.36,53.24,53.34,9493.0,51.9138,51.982,51.8651,51.9625,9493.0
2019-06-12 12:30:00,53.35,53.46,53.31,53.43,12393.0,51.9722,52.0794,51.9333,52.0502,12393.0
2019-06-12 13:00:00,53.44,53.44,53.38,53.41,26057.0,52.0599,52.0599,52.0015,52.0307,26057.0
2019-06-12 13:30:00,53.41,53.43,53.34,53.43,14069.0,52.0307,52.0502,51.9625,52.0502,14069.0
2019-06-12 14:00:00,53.43,53.49,53.32,53.32,32118.0,52.0502,52.1086,51.943,51.943,32118.0
2019-06-12 14:30:00,53.32,53.39,53.31,53.37,27229.0,51.943,52.0112,51.9333,51.9917,27229.0
2019-06-12 15:00:00,53.36,53.4,53.3,53.32,34648.0,51.982,52.0209,51.9235,51.943,34648.0
2019-06-12 15:30:00,53.32,53.37,53.26,53.3,137705.0,51.943,51.9917,51.8845,51.9235,137705.0
2019-06-13 09:30:00,53.45,53.52,53.22,53.36,32796.0,52.0696,52.1378,51.8456,51.982,32796.0
2019-06-13 10:00:00,53.36,53.38,53.24,53.3,37994.0,51.982,52.0015,51.8651,51.9235,37994.0
2019-06-13 10:30:00,53.3,53.36,53.23,53.23,21697.0,51.9235,51.982,51.8553,51.8553,21697.0
2019-06-13 11:00:00,53.22,53.25,53.09,53.22,39504.0,51.8456,51.8748,51.7189,51.8456,39504.0
2019-06-13 11:30:00,53.23,53.37,53.22,53.3,27758.0,51.8553,51.9917,51.8456,51.9235,27758.0
2019-06-13 12:00:00,53.3,53.36,53.28,53.29,19357.0,51.9235,51.982,51.904,51.9138,19357.0
2019-06-13 12:30:00,53.28,53.45,53.26,53.43,20752.0,51.904,52.0696,51.8845,52.0502,20752.0
2019-06-13 13:00:00,53.44,53.48,53.38,53.4,17656.0,52.0599,52.0989,52.0015,52.0209,17656.0
2019-06-13 13:30:00,53.4,53.44,53.38,53.42,15076.0,52.0209,52.0599,52.0015,52.0404,15076.0
2019-06-13 14:00:00,53.41,53.44,53.35,53.38,21260.0,52.0307,52.0599,51.9722,52.0015,21260.0
2019-06-13 14:30:00,53.38,53.39,53.31,53.34,27170.0,52.0015,52.0112,51.9333,51.9625,27170.0
2019-06-13 15:00:00,53.33,53.33,53.15,53.19,47031.0,51.9527,51.9527,51.7774,51.8164,47031.0
2019-06-13 15:30:00,53.19,53.37,53.18,53.37,134993.0,51.8164,51.9917,51.8066,51.9917,134993.0
2019-06-14 09:30:00,53.37,53.41,53.11,53.18,23477.0,51.9917,52.0307,51.7384,51.8066,23477.0
2019-06-14 10:00:00,53.17,53.28,53.17,53.26,11653.0,51.7969,51.904,51.7969,51.8845,11653.0
2019-06-14 10:30:00,53.26,53.4,53.21,53.38,12989.0,51.8845,52.0209,51.8358,52.0015,12989.0
2019-06-14 11:00:00,53.39,53.45,53.39,53.45,12951.0,52.0112,52.0696,52.0112,52.0696,12951.0
2019-06-14 11:30:00,53.47,53.54,53.46,53.49,18589.0,52.0891,52.1573,52.0794,52.1086,18589.0
2019-06-14 12:00:00,53.48,53.48,53.38,53.4,9186.0,52.0989,52.0989,52.0015,52.0209,9186.0
2019-06-14 12:30:00,53.41,53.46,53.39,53.44,8018.0,52.0307,52.0794,52.0112,52.0599,8018.0
2019-06-14 13:00:00,53.43,53.54,53.43,53.47,8155.0,52.0502,52.1573,52.0502,52.0891,8155.0
2019-06-14 13:30:00,53.46,53.52,53.45,53.46,10038.0,52.0794,52.1378,52.0696,52.0794,10038.0
2019-06-14 14:00:00,53.46,53.66,53.46,53.66,99585.0,52.0794,52.2742,52.0794,52.2742,99585.0
2019-06-14 14:30:00,53.66,53.66,53.49,53.54,49376.0,52.2742,52.2742,52.1086,52.1573,49376.0
2019-06-14 15:00:00,53.54,53.73,53.52,53.69,27938.0,52.1573,52.3424,52.1378,52.3034,27938.0
2019-06-14 15:30:00,53.69,53.73,53.53,53.54,84764.0,52.3034,52.3424,52.1476,52.1573,84764.0
2019-06-17 09:30:00,53.7,53.7,53.34,53.49,20163.0,52.3132,52.3132,51.9625,52.1086,20163.0
2019-06-17 10:00:00,53.47,53.57,53.45,53.54,20592.0,52.0891,52.1865,52.0696,52.1573,20592.0
2019-06-17 10:30:00,53.5,53.5,53.32,53.37,17955.0,52.1184,52.1184,51.943,51.9917,17955.0
2019-06-17 11:00:00,53.38,53.38,53.24,53.3,19355.0,52.0015,52.0015,51.8651,51.9235,19355.0
2019-06-17 11:30:00,53.3,53.32,53.18,53.21,16341.0,51.9235,51.943,51.8066,51.8358,16341.0
2019-06-17 12:00:00,53.2,53.21,53.15,53.15,20444.0,51.8261,51.8358,51.7774,51.7774,20444.0
2019-06-17 12:30:00,53.15,53.27,53.14,53.23,18317.0,51.7774,51.8943,51.7676,51.8553,18317.0
2019-06-17 13:00:00,53.22,53.27,53.18,53.19,27603.0,51.8456,51.8943,51.8066,51.8164,27603.0
2019-06-17 13:30:00,53.19,53.22,53.16,53.22,24361.0,51.8164,51.8456,51.7871,51.8456,24361.0
2019-06-17 14:00:00,53.22,53.25,53.18,53.19,30449.0,51.8456,51.8748,51.8066,51.8164,30449.0
2019-06-17 14:30:00,53.2,53.2,53.1,53.14,25663.0,51.8261,51.8261,51.7287,51.7676,25663.0
2019-06-17 15:00:00,53.14,53.14,53.02,53.05,48550.0,51.7676,51.7676,51.6507,51.68,48550.0
2019-06-17 15:30:00,53.05,53.05,52.87,52.93,173255.0,51.68,51.68,51.5046,51.5631,173255.0
2019-06-18 09:30:00,52.92,53.4,52.9,53.33,47229.0,51.5533,52.0209,51.5338,51.9527,47229.0
2019-06-18 10:00:00,53.34,53.47,53.29,53.4,76318.0,51.9625,52.0891,51.9138,52.0209,76318.0
2019-06-18 10:30:00,53.4,53.49,53.32,53.48,57158.0,52.0209,52.1086,51.943,52.0989,57158.0
2019-06-18 11:00:00,53.49,53.52,53.22,53.31,29213.0,52.1086,52.1378,51.8456,51.9333,29213.0
2019-06-18 11:30:00,53.32,53.35,53.19,53.22,21852.0,51.943,51.9722,51.8164,51.8456,21852.0
2019-06-18 12:00:00,53.21,53.26,53.15,53.23,9201.0,51.8358,51.8845,51.7774,51.8553,9201.0
2019-06-18 12:30:00,53.23,53.33,53.19,53.3,23092.0,51.8553,51.9527,51.8164,51.9235,23092.0
2019-06-18 13:00:00,53.29,53.33,53.25,53.28,33314.0,51.9138,51.9527,51.8748,51.904,33314.0
2019-06-18 13:30:00,53.29,53.34,53.28,53.33,14800.0,51.9138,51.9625,51.904,51.9527,14800.0
2019-06-18 14:00:00,53.33,53.47,53.33,53.46,22287.0,51.9527,52.0891,51.9527,52.0794,22287.0
2019-06-18 14:30:00,53.44,53.47,53.36,53.38,17237.0,52.0599,52.0891,51.982,52.0015,17237.0
2019-06-18 15:00:00,53.38,53.4,53.33,53.37,30507.0,52.0015,52.0209,51.9527,51.9917,30507.0
2019-06-18 15:30:00,53.37,53.39,53.26,53.39,113525.0,51.9917,52.0112,51.8845,52.0112,113525.0
2019-06-19 09:30:00,53.56,53.79,53.55,53.61,22824.0,52.1768,52.4009,52.1671,52.2255,22824.0
2019-06-19 10:00:00,53.63,53.64,53.48,53.52,23697.0,52.245,52.2547,52.0989,52.1378,23697.0
2019-06-19 10:30:00,53.51,53.52,53.41,53.49,31773.0,52.1281,52.1378,52.0307,52.1086,31773.0
2019-06-19 11:00:00,53.49,53.54,53.47,53.54,30443.0,52.1086,52.1573,52.0891,52.1573,30443.0
2019-06-19 11:30:00,53.54,53.69,53.52,53.64,23423.0,52.1573,52.3034,52.1378,52.2547,23423.0
2019-06-19 12:00:00,53.64,53.67,53.6,53.67,15398.0,52.2547,52.284,52.2158,52.284,15398.0
2019-06-19 12:30:00,53.65,53.66,53.58,53.58,11544.0,52.2645,52.2742,52.1963,52.1963,11544.0
2019-06-19 13:00:00,53.58,53.61,53.55,53.55,15457.0,52.1963,52.2255,52.1671,52.1671,15457.0
2019-06-19 13:30:00,53.56,53.61,53.55,53.59,18102.0,52.1768,52.2255,52.1671,52.206,18102.0
2019-06-19 14:00:00,53.6,53.67,53.47,53.56,48624.0,52.2158,52.284,52.0891,52.1768,48624.0
2019-06-19 14:30:00,53.55,53.64,53.49,53.54,27633.0,52.1671,52.2547,52.1086,52.1573,27633.0
2019-06-19 15:00:00,53.54,53.69,53.52,53.54,45459.0,52.1573,52.3034,52.1378,52.1573,45459.0
2019-06-19 15:30:00,53.53,53.63,53.43,53.62,162123.0,52.1476,52.245,52.0502,52.2353,162123.0
2019-06-20 09:30:00,53.94,53.97,53.77,53.81,39458.0,52.547,52.5762,52.3814,52.4203,39458.0
2019-06-20 10:00:00,53.81,53.83,53.66,53.73,31013.0,52.4203,52.4398,52.2742,52.3424,31013.0
2019-06-20 10:30:00,53.75,53.75,53.55,53.56,21987.0,52.3619,52.3619,52.1671,52.1768,21987.0
2019-06-20 11:00:00,53.56,53.6,53.49,53.53,18499.0,52.1768,52.2158,52.1086,52.1476,18499.0
2019-06-20 11:30:00,53.54,53.61,53.45,53.52,135329.0,52.1573,52.2255,52.0696,52.1378,135329.0
2019-06-20 12:00:00,53.52,53.59,53.42,53.55,75119.0,52.1378,52.206,52.0404,52.1671,75119.0
2019-06-20 12:30:00,53.53,53.57,53.49,53.56,17225.0,52.1476,52.1865,52.1086,52.1768,17225.0
2019-06-20 13:00:00,53.57,53.68,53.56,53.65,17816.0,52.1865,52.2937,52.1768,52.2645,17816.0
2019-06-20 13:30:00,53.65,53.68,53.62,53.66,26963.0,52.2645,52.2937,52.2353,52.2742,26963.0
2019-06-20 14:00:00,53.66,53.7,53.63,53.69,31784.0,52.2742,52.3132,52.245,52.3034,31784.0
2019-06-20 14:30:00,53.7,53.98,53.69,53.96,54522.0,52.3132,52.586,52.3034,52.5665,54522.0
2019-06-20 15:00:00,53.95,53.95,53.84,53.92,69606.0,52.5567,52.5567,52.4496,52.5275,69606.0
2019-06-20 15:30:00,53.91,54.05,53.86,54.05,159195.0,52.5178,52.6541,52.4691,52.6541,159195.0
2019-06-21 09:30:00,54.01,54.3,53.69,53.94,206951.0,52.6152,52.8977,52.3034,52.547,206951.0
2019-06-21 10:00:00,53.94,54.07,53.84,54.06,105035.0,52.547,52.6736,52.4496,52.6639,105035.0
2019-06-21 10:30:00,54.07,54.07,53.95,53.99,20592.0,52.6736,52.6736,52.5567,52.5957,20592.0
2019-06-21 11:00:00,53.99,54.14,53.97,54.02,99164.0,52.5957,52.7418,52.5762,52.6249,99164.0
2019-06-21 11:30:00,54.02,54.09,54.01,54.08,20855.0,52.6249,52.6931,52.6152,52.6834,20855.0
2019-06-21 12:00:00,54.07,54.15,54.06,54.07,14315.0,52.6736,52.7516,52.6639,52.6736,14315.0
2019-06-21 12:30:00,54.06,54.14,54.03,54.04,14504.0,52.6639,52.7418,52.6347,52.6444,14504.0
2019-06-21 13:00:00,54.05,54.05,53.93,53.96,21575.0,52.6541,52.6541,52.5372,52.5665,21575.0
2019-06-21 13:30:00,53.96,54.02,53.96,53.98,18584.0,52.5665,52.6249,52.5665,52.586,18584.0
2019-06-21 14:00:00,53.99,54.03,53.96,54.0,65781.0,52.5957,52.6347,52.5665,52.6054,65781.0
2019-06-21 14:30:00,54.01,54.08,53.99,54.07,34384.0,52.6152,52.6834,52.5957,52.6736,34384.0
2019-06-21 15:00:00,54.07,54.16,54.04,54.08,46255.0,52.6736,52.7613,52.6444,52.6834,46255.0
2019-06-21 15:30:00,54.08,54.15,53.98,54.06,244330.0,52.6834,52.7516,52.586,52.6639,244330.0
2019-06-24 09:30:00,54.15,54.55,53.95,54.4,90696.0,52.7516,53.1412,52.5567,52.9951,90696.0
2019-06-24 10:00:00,54.38,54.57,54.34,54.5,35504.0,52.9756,53.1607,52.9367,53.0925,35504.0
2019-06-24 10:30:00,54.51,54.6,54.45,54.52,23274.0,53.1023,53.1899,53.0438,53.112,23274.0
2019-06-24 11:00:00,54.52,54.57,54.45,54.48,25345.0,53.112,53.1607,53.0438,53.073,25345.0
2019-06-24 11:30:00,54.48,54.5,54.38,54.39,15434.0,53.073,53.0925,52.9756,52.9854,15434.0
2019-06-24 12:00:00,54.4,54.44,54.18,54.18,109685.0,52.9951,53.0341,52.7808,52.7808,109685.0
2019-06-24 12:30:00,54.17,54.23,54.11,54.16,31149.0,52.771,52.8295,52.7126,52.7613,31149.0
2019-06-24 13:00:00,54.16,54.23,54.14,54.2,19808.0,52.7613,52.8295,52.7418,52.8003,19808.0
2019-06-24 13:30:00,54.21,54.3,54.17,54.29,22906.0,52.81,52.8977,52.771,52.8879,22906.0
2019-06-24 14:00:00,54.3,54.3,54.18,54.2,30687.0,52.8977,52.8977,52.7808,52.8003,30687.0
2019-06-24 14:30:00,54.2,54.26,54.16,54.22,27149.0,52.8003,52.8587,52.7613,52.8198,27149.0
2019-06-24 15:00:00,54.22,54.25,54.14,54.22,40288.0,52.8198,52.849,52.7418,52.8198,40288.0
2019-06-24 15:30:00,54.22,54.24,54.01,54.15,162680.0,52.8198,52.8392,52.6152,52.7516,162680.0
2019-06-25 09:30:00,54.22,54.28,54.08,54.22,51702.0,52.8198,52.8782,52.6834,52.8198,51702.0
2019-06-25 10:00:00,54.22,54.37,54.2,54.25,22682.0,52.8198,52.9659,52.8003,52.849,22682.0
2019-06-25 10:30:00,54.26,54.32,54.23,54.32,15677.0,52.8587,52.9172,52.8295,52.9172,15677.0
2019-06-25 11:00:00,54.34,54.54,54.31,54.48,21988.0,52.9367,53.1315,52.9074,53.073,21988.0
2019-06-25 11:30:00,54.49,54.58,54.4,54.54,22283.0,53.0828,53.1705,52.9951,53.1315,22283.0
2019-06-25 12:00:00,54.55,54.55,54.5,54.54,12452.0,53.1412,53.1412,53.0925,53.1315,12452.0
2019-06-25 12:30:00,54.54,54.6,54.51,54.59,30638.0,53.1315,53.1899,53.1023,53.1802,30638.0
2019-06-25 13:00:00,54.59,54.6,54.51,54.58,25453.0,53.1802,53.1899,53.1023,53.1705,25453.0
2019-06-25 13:30:00,54.58,54.65,54.57,54.57,34737.0,53.1705,53.2387,53.1607,53.1607,34737.0
2019-06-25 14:00:00,54.57,54.62,54.53,54.54,17273.0,53.1607,53.2094,53.1218,53.1315,17273.0
2019-06-25 14:30:00,54.55,54.64,54.53,54.64,21120.0,53.1412,53.2289,53.1218,53.2289,21120.0
2019-06-25 15:00:00,54.65,54.73,54.56,54.65,47480.0,53.2387,53.3166,53.151,53.2387,47480.0
2019-06-25 15:30:00,54.64,54.65,54.41,54.57,175348.0,53.2289,53.2387,53.0049,53.1607,175348.0
2019-06-26 09:30:00,54.59,54.59,54.31,54.44,28708.0,53.1802,53.1802,52.9074,53.0341,28708.0
2019-06-26 10:00:00,54.45,54.51,54.37,54.41,35131.0,53.0438,53.1023,52.9659,53.0049,35131.0
2019-06-26 10:30:00,54.4,54.49,54.38,54.41,17370.0,52.9951,53.0828,52.9756,53.0049,17370.0
2019-06-26 11:00:00,54.41,54.52,54.35,54.38,23579.0,53.0049,53.112,52.9464,52.9756,23579.0
2019-06-26 11:30:00,54.4,54.4,54.24,54.31,82419.0,52.9951,52.9951,52.8392,52.9074,82419.0
2019-06-26 12:00:00,54.32,54.35,54.17,54.18,32286.0,52.9172,52.9464,52.771,52.7808,32286.0
2019-06-26 12:30:00,54.18,54.26,54.03,54.09,124832.0,52.7808,52.8587,52.6347,52.6931,124832.0
2019-06-26 13:00:00,54.09,54.09,53.75,53.8,41289.0,52.6931,52.6931,52.3619,52.4106,41289.0
2019-06-26 13:30:00,53.82,53.82,53.73,53.75,26673.0,52.4301,52.4301,52.3424,52.3619,26673.0
2019-06-26 14:00:00,53.76,53.82,53.75,53.79,29507.0,52.3716,52.4301,52.3619,52.4009,29507.0
2019-06-26 14:30:00,53.79,53.79,53.61,53.67,37955.0,52.4009,52.4009,52.2255,52.284,37955.0
2019-06-26 15:00:00,53.69,53.76,53.58,53.62,47861.0,52.3034,52.3716,52.1963,52.2353,47861.0
2019-06-26 15:30:00,53.62,53.74,53.43,53.43,226530.0,52.2353,52.3522,52.0502,52.0502,226530.0
2019-06-27 09:30:00,53.6,53.75,53.48,53.64,76265.0,52.2158,52.3619,52.0989,52.2547,76265.0
2019-06-27 10:00:00,53.66,53.71,53.54,53.61,23539.0,52.2742,52.3229,52.1573,52.2255,23539.0
2019-06-27 10:30:00,53.6,53.62,53.43,53.48,34976.0,52.2158,52.2353,52.0502,52.0989,34976.0
2019-06-27 11:00:00,53.49,53.52,53.38,53.48,30729.0,52.1086,52.1378,52.0015,52.0989,30729.0
2019-06-27 11:30:00,53.47,53.53,53.46,53.51,16433.0,52.0891,52.1476,52.0794,52.1281,16433.0
2019-06-27 12:00:00,53.51,53.59,53.49,53.55,31896.0,52.1281,52.206,52.1086,52.1671,31896.0
2019-06-27 12:30:00,53.55,53.66,53.55,53.63,58510.0,52.1671,52.2742,52.1671,52.245,58510.0
2019-06-27 13:00:00,53.63,53.7,53.61,53.7,8099.0,52.245,52.3132,52.2255,52.3132,8099.0
2019-06-27 13:30:00,53.7,53.79,53.69,53.71,11827.0,52.3132,52.4009,52.3034,52.3229,11827.0
2019-06-27 14:00:00,53.7,53.87,53.69,53.87,152784.0,52.3132,52.4788,52.3034,52.4788,152784.0
2019-06-27 14:30:00,53.86,53.86,53.61,53.62,62231.0,52.4691,52.4691,52.2255,52.2353,62231.0
2019-06-27 15:00:00,53.64,53.71,53.63,53.66,45303.0,52.2547,52.3229,52.245,52.2742,45303.0
2019-06-27 15:30:00,53.66,53.79,53.6,53.76,111184.0,52.2742,52.4009,52.2158,52.3716,111184.0
2019-06-28 09:30:00,54.11,54.35,54.04,54.35,23002.0,52.7126,52.9464,52.6444,52.9464,23002.0
2019-06-28 10:00:00,54.34,54.48,54.21,54.25,23683.0,52.9367,53.073,52.81,52.849,23683.0
2019-06-28 10:30:00,54.27,54.27,54.2,54.21,16136.0,52.8685,52.8685,52.8003,52.81,16136.0
2019-06-28 11:00:00,54.2,54.33,54.17,54.3,18973.0,52.8003,52.9269,52.771,52.8977,18973.0
2019-06-28 11:30:00,54.3,54.35,54.26,54.31,18943.0,52.8977,52.9464,52.8587,52.9074,18943.0
2019-06-28 12:00:00,54.29,54.47,54.26,54.45,68371.0,52.8879,53.0633,52.8587,53.0438,68371.0
2019-06-28 12:30:00,54.46,54.49,54.39,54.39,30476.0,53.0536,53.0828,52.9854,52.9854,30476.0
2019-06-28 13:00:00,54.39,54.45,54.36,54.41,50282.0,52.9854,53.0438,52.9561,53.0049,50282.0
2019-06-28 13:30:00,54.4,54.63,54.39,54.63,78632.0,52.9951,53.2192,52.9854,53.2192,78632.0
2019-06-28 14:00:00,54.63,54.71,54.62,54.64,30080.0,53.2192,53.2971,53.2094,53.2289,30080.0
2019-06-28 14:30:00,54.65,54.66,54.43,54.43,57701.0,53.2387,53.2484,53.0243,53.0243,57701.0
2019-06-28 15:00:00,54.44,54.44,54.33,54.36,39785.0,53.0341,53.0341,52.9269,52.9561,39785.0
2019-06-28 15:30:00,54.36,54.74,54.34,54.67,253164.0,52.9561,53.3263,52.9367,53.2581,253164.0
2019-07-01 09:30:00,54.85,55.17,54.82,54.86,140456.0,53.4335,53.7452,53.4043,53.4432,140456.0
2019-07-01 10:00:00,54.91,55.12,54.87,55.06,46817.0,53.4919,53.6965,53.453,53.6381,46817.0
2019-07-01 10:30:00,55.05,55.1,54.96,54.97,34861.0,53.6283,53.677,53.5406,53.5504,34861.0
2019-07-01 11:00:00,54.99,55.02,54.93,54.93,43027.0,53.5699,53.5991,53.5114,53.5114,43027.0
2019-07-01 11:30:00,54.94,55.08,54.93,55.05,39176.0,53.5212,53.6575,53.5114,53.6283,39176.0
2019-07-01 12:00:00,55.04,55.07,54.98,55.04,38840.0,53.6186,53.6478,53.5601,53.6186,38840.0
2019-07-01 12:30:00,55.05,55.06,54.97,55.0,31306.0,53.6283,53.6381,53.5504,53.5796,31306.0
2019-07-01 13:00:00,55.01,55.06,54.96,55.05,48593.0,53.5894,53.6381,53.5406,53.6283,48593.0
2019-07-01 13:30:00,55.05,55.12,55.02,55.11,51407.0,53.6283,53.6965,53.5991,53.6868,51407.0
2019-07-01 14:00:00,55.1,55.23,55.07,55.23,64768.0,53.677,53.8037,53.6478,53.8037,64768.0
2019-07-01 14:30:00,55.23,55.23,55.16,55.16,37887.0,53.8037,53.8037,53.7355,53.7355,37887.0
2019-07-01 15:00:00,55.15,55.38,55.15,55.34,77505.0,53.7257,53.9498,53.7257,53.9108,77505.0
2019-07-01 15:30:00,55.34,55.62,55.33,55.6,247969.0,53.9108,54.1836,53.9011,54.1641,247969.0
2019-07-02 09:30:00,55.65,55.68,55.52,55.59,40980.0,54.2128,54.2421,54.0862,54.1544,40980.0
2019-07-02 10:00:00,55.59,55.72,55.49,55.6,63108.0,54.1544,54.281,54.057,54.1641,63108.0
2019-07-02 10:30:00,55.59,55.64,55.41,55.41,20305.0,54.1544,54.2031,53.979,53.979,20305.0
2019-07-02 11:00:00,55.43,55.45,55.28,55.32,27911.0,53.9985,54.018,53.8524,53.8913,27911.0
2019-07-02 11:30:00,55.32,55.4,55.25,55.34,29702.0,53.8913,53.9693,53.8232,53.9108,29702.0
2019-07-02 12:00:00,55.35,55.39,55.26,55.27,47413.0,53.9206,53.9595,53.8329,53.8426,47413.0
2019-07-02 12:30:00,55.28,55.3,55.23,55.25,34677.0,53.8524,53.8719,53.8037,53.8232,34677.0
2019-07-02 13:00:00,55.25,55.32,55.21,55.27,165618.0,53.8232,53.8913,53.7842,53.8426,165618.0
2019-07-02 13:30:00,55.28,55.35,55.2,55.28,155450.0,53.8524,53.9206,53.7744,53.8524,155450.0
2019-07-02 14:00:00,55.29,55.34,55.23,55.28,130963.0,53.8621,53.9108,53.8037,53.8524,130963.0
2019-07-02 14:30:00,55.29,55.34,55.07,55.07,132865.0,53.8621,53.9108,53.6478,53.6478,132865.0
2019-07-02 15:00:00,55.1,55.15,55.0,55.02,45028.0,53.677,53.7257,53.5796,53.5991,45028.0
2019-07-02 15:30:00,55.02,55.24,55.02,55.24,148413.0,53.5991,53.8134,53.5991,53.8134,148413.0
2019-07-03 09:30:00,55.46,55.64,55.18,55.51,83941.0,54.0277,54.2031,53.755,54.0764,83941.0
2019-07-03 10:00:00,55.53,55.83,55.5,55.76,65000.0,54.0959,54.3882,54.0667,54.32,65000.0
2019-07-03 10:30:00,55.75,55.92,55.75,55.91,30134.0,54.3102,54.4759,54.3102,54.4661,30134.0
2019-07-03 11:00:00,55.92,56.04,55.92,56.04,32259.0,54.4759,54.5928,54.4759,54.5928,32259.0
2019-07-03 11:30:00,56.04,56.2,56.04,56.19,57633.0,54.5928,54.7486,54.5928,54.7389,57633.0
2019-07-03 12:00:00,56.19,56.19,56.08,56.15,37123.0,54.7389,54.7389,54.6317,54.6999,37123.0
2019-07-03 12:30:00,56.16,56.19,56.05,56.14,105280.0,54.7097,54.7389,54.6025,54.6902,105280.0
2019-07-05 09:30:00,56.15,56.15,55.59,55.62,37092.0,54.6999,54.6999,54.1544,54.1836,37092.0
2019-07-05 10:00:00,55.62,55.65,55.55,55.59,25100.0,54.1836,54.2128,54.1154,54.1544,25100.0
2019-07-05 10:30:00,55.59,55.66,55.52,55.65,45413.0,54.1544,54.2226,54.0862,54.2128,45413.0
2019-07-05 11:00:00,55.65,55.79,55.6,55.69,40768.0,54.2128,54.3492,54.1641,54.2518,40768.0
2019-07-05 11:30:00,55.69,55.75,55.67,55.75,13635.0,54.2518,54.3102,54.2323,54.3102,13635.0
2019-07-05 12:00:00,55.75,55.79,55.69,55.74,6967.0,54.3102,54.3492,54.2518,54.3005,6967.0
2019-07-05 12:30:00,55.75,55.82,55.73,55.75,17787.0,54.3102,54.3784,54.2908,54.3102,17787.0
2019-07-05 13:00:00,55.74,55.75,55.67,55.74,14330.0,54.3005,54.3102,54.2323,54.3005,14330.0
2019-07-05 13:30:00,55.74,55.75,55.72,55.75,22258.0,54.3005,54.3102,54.281,54.3102,22258.0
2019-07-05 14:00:00,55.77,55.84,55.75,55.79,24438.0,54.3297,54.3979,54.3102,54.3492,24438.0
2019-07-05 14:30:00,55.8,55.88,55.79,55.82,41472.0,54.359,54.4369,54.3492,54.3784,41472.0
2019-07-05 15:00:00,55.84,55.86,55.7,55.76,32419.0,54.3979,54.4174,54.2615,54.32,32419.0
2019-07-05 15:30:00,55.78,55.8,55.54,55.7,172751.0,54.3395,54.359,54.1057,54.2615,172751.0
2019-07-08 09:30:00,55.62,56.03,55.45,55.91,79035.0,54.1836,54.583,54.018,54.4661,79035.0
2019-07-08 10:00:00,55.93,56.0,55.86,55.86,31292.0,54.4856,54.5538,54.4174,54.4174,31292.0
2019-07-08 10:30:00,55.86,55.98,55.85,55.94,18935.0,54.4174,54.5343,54.4077,54.4953,18935.0
2019-07-08 11:00:00,55.96,55.96,55.86,55.91,24586.0,54.5148,54.5148,54.4174,54.4661,24586.0
2019-07-08 11:30:00,55.91,55.93,55.85,55.9,24304.0,54.4661,54.4856,54.4077,54.4564,24304.0
2019-07-08 12:00:00,55.9,55.91,55.7,55.72,35538.0,54.4564,54.4661,54.2615,54.281,35538.0
2019-07-08 12:30:00,55.72,55.74,55.62,55.67,21109.0,54.281,54.3005,54.1836,54.2323,21109.0
2019-07-08 13:00:00,55.66,55.75,55.64,55.68,31502.0,54.2226,54.3102,54.2031,54.2421,31502.0
2019-07-08 13:30:00,55.67,55.69,55.63,55.65,27388.0,54.2323,54.2518,54.1933,54.2128,27388.0
2019-07-08 14:00:00,55.65,55.66,55.56,55.57,57849.0,54.2128,54.2226,54.1252,54.1349,57849.0
2019-07-08 14:30:00,55.59,55.59,55.45,55.51,26482.0,54.1544,54.1544,54.018,54.0764,26482.0
2019-07-08 15:00:00,55.52,55.64,55.48,55.64,30063.0,54.0862,54.2031,54.0472,54.2031,30063.0
2019-07-08 15:30:00,55.65,55.74,55.63,55.67,138894.0,54.2128,54.3005,54.1933,54.2323,138894.0
2019-07-09 09:30:00,55.54,55.54,55.36,55.53,35402.0,54.1057,54.1057,53.9303,54.0959,35402.0
2019-07-09 10:00:00,55.52,55.52,55.4,55.47,41831.0,54.0862,54.0862,53.9693,54.0375,41831.0
2019-07-09 10:30:00,55.47,55.52,55.41,55.5,32691.0,54.0375,54.0862,53.979,54.0667,32691.0
2019-07-09 11:00:00,55.5,55.57,55.46,55.47,75597.0,54.0667,54.1349,54.0277,54.0375,75597.0
2019-07-09 11:30:00,55.48,55.48,55.29,55.36,38854.0,54.0472,54.0472,53.8621,53.9303,38854.0
2019-07-09 12:00:00,55.37,55.4,55.35,55.37,19315.0,53.9401,53.9693,53.9206,53.9401,19315.0
2019-07-09 12:30:00,55.37,55.42,55.35,55.35,20629.0,53.9401,53.9888,53.9206,53.9206,20629.0
2019-07-09 13:00:00,55.36,55.41,55.33,55.35,18847.0,53.9303,53.979,53.9011,53.9206,18847.0
2019-07-09 13:30:00,55.35,55.36,55.28,55.32,17243.0,53.9206,53.9303,53.8524,53.8913,17243.0
2019-07-09 14:00:00,55.31,55.37,55.29,55.35,23933.0,53.8816,53.9401,53.8621,53.9206,23933.0
2019-07-09 14:30:00,55.35,55.36,55.31,55.35,29139.0,53.9206,53.9303,53.8816,53.9206,29139.0
2019-07-09 15:00:00,55.35,55.47,55.35,55.42,96994.0,53.9206,54.0375,53.9206,53.9888,96994.0
2019-07-09 15:30:00,55.43,55.52,55.36,55.49,236824.0,53.9985,54.0862,53.9303,54.057,236824.0
2019-07-10 09:30:00,55.65,55.73,55.58,55.61,60862.0,54.2128,54.2908,54.1446,54.1739,60862.0
2019-07-10 10:00:00,55.62,55.84,55.61,55.7,61913.0,54.1836,54.3979,54.1739,54.2615,61913.0
2019-07-10 10:30:00,55.7,55.72,55.55,55.62,54756.0,54.2615,54.281,54.1154,54.1836,54756.0
2019-07-10 11:00:00,55.62,55.63,55.51,55.58,77681.0,54.1836,54.1933,54.0764,54.1446,77681.0
2019-07-10 11:30:00,55.58,55.61,55.56,55.59,20382.0,54.1446,54.1739,54.1252,54.1544,20382.0
2019-07-10 12:00:00,55.6,55.61,55.51,55.53,18608.0,54.1641,54.1739,54.0764,54.0959,18608.0
2019-07-10 12:30:00,55.52,55.56,55.52,55.54,21246.0,54.0862,54.1252,54.0862,54.1057,21246.0
2019-07-10 13:00:00,55.55,55.55,55.49,55.51,24185.0,54.1154,54.1154,54.057,54.0764,24185.0
2019-07-10 13:30:00,55.51,55.57,55.48,55.55,20341.0,54.0764,54.1349,54.0472,54.1154,20341.0
2019-07-10 14:00:00,55.55,55.6,55.51,55.53,45884.0,54.1154,54.1641,54.0764,54.0959,45884.0
2019-07-10 14:30:00,55.54,55.57,55.46,55.48,26277.0,54.1057,54.1349,54.0277,54.0472,26277.0
2019-07-10 15:00:00,55.49,55.52,55.36,55.4,46845.0,54.057,54.0862,53.9303,53.9693,46845.0
2019-07-10 15:30:00,55.4,55.56,55.4,55.55,182125.0,53.9693,54.1252,53.9693,54.1154,182125.0
2019-07-11 09:30:00,55.66,55.67,55.38,55.41,27321.0,54.2226,54.2323,53.9498,53.979,27321.0
2019-07-11 10:00:00,55.4,55.41,55.19,55.2,19178.0,53.9693,53.979,53.7647,53.7744,19178.0
2019-07-11 10:30:00,55.19,55.31,55.16,55.23,11598.0,53.7647,53.8816,53.7355,53.8037,11598.0
2019-07-11 11:00:00,55.24,55.32,55.22,55.23,82863.0,53.8134,53.8913,53.7939,53.8037,82863.0
2019-07-11 11:30:00,55.23,55.25,55.18,55.18,26987.0,53.8037,53.8232,53.755,53.755,26987.0
2019-07-11 12:00:00,55.18,55.2,55.13,55.15,12106.0,53.755,53.7744,53.7063,53.7257,12106.0
2019-07-11 12:30:00,55.12,55.12,55.03,55.03,16895.0,53.6965,53.6965,53.6088,53.6088,16895.0
2019-07-11 13:00:00,55.03,55.05,54.95,54.97,28787.0,53.6088,53.6283,53.5309,53.5504,28787.0
2019-07-11 13:30:00,54.97,55.03,54.93,55.0,22404.0,53.5504,53.6088,53.5114,53.5796,22404.0
2019-07-11 14:00:00,55.03,55.05,54.96,55.01,16743.0,53.6088,53.6283,53.5406,53.5894,16743.0
2019-07-11 14:30:00,55.01,55.07,55.01,55.05,20405.0,53.5894,53.6478,53.5894,53.6283,20405.0
2019-07-11 15:00:00,55.05,55.17,55.02,55.16,37589.0,53.6283,53.7452,53.5991,53.7355,37589.0
2019-07-11 15:30:00,55.16,55.29,55.13,55.29,127644.0,53.7355,53.8621,53.7063,53.8621,127644.0
2019-07-12 09:30:00,55.32,55.43,55.18,55.25,23400.0,53.8913,53.9985,53.755,53.8232,23400.0
2019-07-12 10:00:00,55.23,55.25,55.14,55.22,9304.0,53.8037,53.8232,53.716,53.7939,9304.0
2019-07-12 10:30:00,55.23,55.25,55.19,55.21,12476.0,53.8037,53.8232,53.7647,53.7842,12476.0
2019-07-12 11:00:00,55.19,55.29,55.19,55.28,11732.0,53.7647,53.8621,53.7647,53.8524,11732.0
2019-07-12 11:30:00,55.28,55.38,55.27,55.34,37978.0,53.8524,53.9498,53.8426,53.9108,37978.0
2019-07-12 12:00:00,55.34,55.35,55.2,55.22,39984.0,53.9108,53.9206,53.7744,53.7939,39984.0
2019-07-12 12:30:00,55.22,55.28,55.21,55.28,28900.0,53.7939,53.8524,53.7842,53.8524,28900.0
2019-07-12 13:00:00,55.28,55.29,55.18,55.19,29703.0,53.8524,53.8621,53.755,53.7647,29703.0
2019-07-12 13:30:00,55.2,55.26,55.19,55.23,33743.0,53.7744,53.8329,53.7647,53.8037,33743.0
2019-07-12 14:00:00,55.23,55.3,55.23,55.24,41340.0,53.8037,53.8719,53.8037,53.8134,41340.0
2019-07-12 14:30:00,55.25,55.33,55.23,55.31,50092.0,53.8232,53.9011,53.8037,53.8816,50092.0
2019-07-12 15:00:00,55.31,55.33,55.27,55.3,64744.0,53.8816,53.9011,53.8426,53.8719,64744.0
2019-07-12 15:30:00,55.3,55.39,55.27,55.38,263238.0,53.8719,53.9595,53.8426,53.9498,263238.0
2019-07-15 09:30:00,55.52,55.52,55.19,55.2,17840.0,54.0862,54.0862,53.7647,53.7744,17840.0
2019-07-15 10:00:00,55.21,55.31,55.2,55.24,20911.0,53.7842,53.8816,53.7744,53.8134,20911.0
2019-07-15 10:30:00,55.25,55.32,55.22,55.25,25199.0,53.8232,53.8913,53.7939,53.8232,25199.0
2019-07-15 11:00:00,55.26,55.3,55.21,55.24,26729.0,53.8329,53.8719,53.7842,53.8134,26729.0
2019-07-15 11:30:00,55.23,55.27,55.14,55.19,18927.0,53.8037,53.8426,53.716,53.7647,18927.0
2019-07-15 12:00:00,55.19,55.19,55.12,55.18,16198.0,53.7647,53.7647,53.6965,53.755,16198.0
2019-07-15 12:30:00,55.19,55.2,55.17,55.2,11442.0,53.7647,53.7744,53.7452,53.7744,11442.0
2019-07-15 13:00:00,55.2,55.23,55.13,55.18,17791.0,53.7744,53.8037,53.7063,53.755,17791.0
2019-07-15 13:30:00,55.19,55.24,55.16,55.18,20122.0,53.7647,53.8134,53.7355,53.755,20122.0
2019-07-15 14:00:00,55.18,55.26,55.17,55.2,20212.0,53.755,53.8329,53.7452,53.7744,20212.0
2019-07-15 14:30:00,55.21,55.25,55.18,55.22,21853.0,53.7842,53.8232,53.755,53.7939,21853.0
2019-07-15 15:00:00,55.22,55.26,55.16,55.21,35575.0,53.7939,53.8329,53.7355,53.7842,35575.0
2019-07-15 15:30:00,55.2,55.24,55.1,55.18,137575.0,53.7744,53.8134,53.677,53.755,137575.0
2019-07-16 09:30:00,55.26,55.28,55.01,55.07,13411.0,53.8329,53.8524,53.5894,53.6478,13411.0
2019-07-16 10:00:00,55.06,55.13,54.95,55.0,171011.0,53.6381,53.7063,53.5309,53.5796,171011.0
2019-07-16 10:30:00,54.99,55.06,54.96,55.02,55455.0,53.5699,53.6381,53.5406,53.5991,55455.0
2019-07-16 11:00:00,55.01,55.02,54.91,54.91,19683.0,53.5894,53.5991,53.4919,53.4919,19683.0
2019-07-16 11:30:00,54.92,54.97,54.9,54.93,10649.0,53.5017,53.5504,53.4822,53.5114,10649.0
2019-07-16 12:00:00,54.93,54.95,54.83,54.84,17686.0,53.5114,53.5309,53.414,53.4237,17686.0
2019-07-16 12:30:00,54.83,54.9,54.76,54.79,24197.0,53.414,53.4822,53.3458,53.375,24197.0
2019-07-16 13:00:00,54.79,54.91,54.78,54.85,25851.0,53.375,53.4919,53.3653,53.4335,25851.0
2019-07-16 13:30:00,54.85,54.86,54.77,54.83,81357.0,53.4335,53.4432,53.3556,53.414,81357.0
2019-07-16 14:00:00,54.84,54.86,54.75,54.75,17358.0,53.4237,53.4432,53.3361,53.3361,17358.0
2019-07-16 14:30:00,54.76,54.78,54.72,54.75,22059.0,53.3458,53.3653,53.3068,53.3361,22059.0
2019-07-16 15:00:00,54.76,54.86,54.74,54.85,38070.0,53.3458,53.4432,53.3263,53.4335,38070.0
2019-07-16 15:30:00,54.85,54.86,54.76,54.8,131709.0,53.4335,53.4432,53.3458,53.3848,131709.0
2019-07-17 09:30:00,54.74,54.77,54.61,54.65,19208.0,53.3263,53.3556,53.1997,53.2387,19208.0
2019-07-17 10:00:00,54.64,54.68,54.44,54.49,17611.0,53.2289,53.2679,53.0341,53.0828,17611.0
2019-07-17 10:30:00,54.48,54.5,54.19,54.23,22502.0,53.073,53.0925,52.7905,52.8295,22502.0
2019-07-17 11:00:00,54.23,54.43,54.22,54.4,33767.0,52.8295,53.0243,52.8198,52.9951,33767.0
2019-07-17 11:30:00,54.39,54.57,54.39,54.5,20025.0,52.9854,53.1607,52.9854,53.0925,20025.0
2019-07-17 12:00:00,54.51,54.57,54.49,54.5,22469.0,53.1023,53.1607,53.0828,53.0925,22469.0
2019-07-17 12:30:00,54.5,54.55,54.4,54.4,16820.0,53.0925,53.1412,52.9951,52.9951,16820.0
2019-07-17 13:00:00,54.41,54.47,54.38,54.45,31961.0,53.0049,53.0633,52.9756,53.0438,31961.0
2019-07-17 13:30:00,54.45,54.45,54.34,54.34,14416.0,53.0438,53.0438,52.9367,52.9367,14416.0
2019-07-17 14:00:00,54.33,54.34,54.16,54.21,22269.0,52.9269,52.9367,52.7613,52.81,22269.0
2019-07-17 14:30:00,54.21,54.25,54.09,54.16,20635.0,52.81,52.849,52.6931,52.7613,20635.0
2019-07-17 15:00:00,54.17,54.25,54.1,54.17,47325.0,52.771,52.849,52.7029,52.771,47325.0
2019-07-17 15:30:00,54.16,54.28,54.1,54.13,166062.0,52.7613,52.8782,52.7029,52.7321,166062.0
2019-07-18 09:30:00,54.06,54.18,53.96,54.01,18361.0,52.6639,52.7808,52.5665,52.6152,18361.0
2019-07-18 10:00:00,54.01,54.12,53.94,54.08,18842.0,52.6152,52.7223,52.547,52.6834,18842.0
2019-07-18 10:30:00,54.08,54.22,54.08,54.22,18861.0,52.6834,52.8198,52.6834,52.8198,18861.0
2019-07-18 11:00:00,54.23,54.24,54.09,54.09,26238.0,52.8295,52.8392,52.6931,52.6931,26238.0
2019-07-18 11:30:00,54.1,54.11,54.0,54.09,27434.0,52.7029,52.7126,52.6054,52.6931,27434.0
2019-07-18 12:00:00,54.1,54.24,54.07,54.23,27711.0,52.7029,52.8392,52.6736,52.8295,27711.0
2019-07-18 12:30:00,54.23,54.25,54.19,54.25,25170.0,52.8295,52.849,52.7905,52.849,25170.0
2019-07-18 13:00:00,54.26,54.35,54.26,54.29,36962.0,52.8587,52.9464,52.8587,52.8879,36962.0
2019-07-18 13:30:00,54.29,54.29,54.15,54.17,34869.0,52.8879,52.8879,52.7516,52.771,34869.0
2019-07-18 14:00:00,54.17,54.28,54.15,54.28,99754.0,52.771,52.8782,52.7516,52.8782,99754.0
2019-07-18 14:30:00,54.28,54.32,54.13,54.3,66175.0,52.8782,52.9172,52.7321,52.8977,66175.0
2019-07-18 15:00:00,54.3,54.4,54.26,54.37,112258.0,52.8977,52.9951,52.8587,52.9659,112258.0
2019-07-18 15:30:00,54.37,54.44,54.23,54.35,143932.0,52.9659,53.0341,52.8295,52.9464,143932.0
2019-07-19 09:30:00,54.5,54.6,54.22,54.36,57692.0,53.0925,53.1899,52.8198,52.9561,57692.0
2019-07-19 10:00:00,54.36,54.44,54.3,54.4,18234.0,52.9561,53.0341,52.8977,52.9951,18234.0
2019-07-19 10:30:00,54.4,54.42,54.29,54.35,15389.0,52.9951,53.0146,52.8879,52.9464,15389.0
2019-07-19 11:00:00,54.35,54.39,54.26,54.34,17948.0,52.9464,52.9854,52.8587,52.9367,17948.0
2019-07-19 11:30:00,54.37,54.39,54.21,54.23,24515.0,52.9659,52.9854,52.81,52.8295,24515.0
2019-07-19 12:00:00,54.23,54.33,54.22,54.31,11840.0,52.8295,52.9269,52.8198,52.9074,11840.0
2019-07-19 12:30:00,54.31,54.36,54.3,54.33,57673.0,52.9074,52.9561,52.8977,52.9269,57673.0
2019-07-19 13:00:00,54.34,54.35,54.28,54.3,10147.0,52.9367,52.9464,52.8782,52.8977,10147.0
2019-07-19 13:30:00,54.29,54.3,54.22,54.26,9601.0,52.8879,52.8977,52.8198,52.8587,9601.0
2019-07-19 14:00:00,54.27,54.31,54.1,54.11,23000.0,52.8685,52.9074,52.7029,52.7126,23000.0
2019-07-19 14:30:00,54.11,54.16,54.07,54.16,14718.0,52.7126,52.7613,52.6736,52.7613,14718.0
2019-07-19 15:00:00,54.15,54.15,53.91,54.01,62159.0,52.7516,52.7516,52.5178,52.6152,62159.0
2019-07-19 15:30:00,54.0,54.1,53.81,53.82,142617.0,52.6054,52.7029,52.4203,52.4301,142617.0
2019-07-22 09:30:00,53.8,53.92,53.71,53.89,28008.0,52.4106,52.5275,52.3229,52.4983,28008.0
2019-07-22 10:00:00,53.86,54.07,53.82,54.04,54466.0,52.4691,52.6736,52.4301,52.6444,54466.0
2019-07-22 10:30:00,54.05,54.07,53.93,53.98,30769.0,52.6541,52.6736,52.5372,52.586,30769.0
2019-07-22 11:00:00,53.98,54.07,53.93,53.97,22633.0,52.586,52.6736,52.5372,52.5762,22633.0
2019-07-22 11:30:00,53.97,53.98,53.91,53.91,15302.0,52.5762,52.586,52.5178,52.5178,15302.0
2019-07-22 12:00:00,53.92,54.04,53.88,54.04,22250.0,52.5275,52.6444,52.4885,52.6444,22250.0
2019-07-22 12:30:00,54.05,54.19,54.04,54.12,64009.0,52.6541,52.7905,52.6444,52.7223,64009.0
2019-07-22 13:00:00,54.11,54.13,54.02,54.05,17219.0,52.7126,52.7321,52.6249,52.6541,17219.0
2019-07-22 13:30:00,54.04,54.05,53.98,54.01,12513.0,52.6444,52.6541,52.586,52.6152,12513.0
2019-07-22 14:00:00,54.01,54.03,53.97,54.03,8363.0,52.6152,52.6347,52.5762,52.6347,8363.0
2019-07-22 14:30:00,54.03,54.05,53.92,53.96,41003.0,52.6347,52.6541,52.5275,52.5665,41003.0
2019-07-22 15:00:00,53.96,54.05,53.89,53.97,47271.0,52.5665,52.6541,52.4983,52.5762,47271.0
2019-07-22 15:30:00,53.96,53.99,53.9,53.94,55754.0,52.5665,52.5957,52.508,52.547,55754.0
2019-07-23 09:30:00,54.01,54.14,53.83,53.96,16938.0,52.6152,52.7418,52.4398,52.5665,16938.0
2019-07-23 10:00:00,53.99,54.03,53.88,54.01,70839.0,52.5957,52.6347,52.4885,52.6152,70839.0
2019-07-23 10:30:00,54.03,54.03,53.96,53.98,12216.0,52.6347,52.6347,52.5665,52.586,12216.0
2019-07-23 11:00:00,53.97,53.98,53.87,53.87,12991.0,52.5762,52.586,52.4788,52.4788,12991.0
2019-07-23 11:30:00,53.87,53.96,53.85,53.96,17793.0,52.4788,52.5665,52.4593,52.5665,17793.0
2019-07-23 12:00:00,53.98,54.02,53.9,54.0,25417.0,52.586,52.6249,52.508,52.6054,25417.0
2019-07-23 12:30:00,53.99,54.06,53.95,53.98,12469.0,52.5957,52.6639,52.5567,52.586,12469.0
2019-07-23 13:00:00,53.98,53.98,53.92,53.95,16100.0,52.586,52.586,52.5275,52.5567,16100.0
2019-07-23 13:30:00,53.96,54.06,53.95,54.03,63596.0,52.5665,52.6639,52.5567,52.6347,63596.0
2019-07-23 14:00:00,54.04,54.09,54.03,54.08,18333.0,52.6444,52.6931,52.6347,52.6834,18333.0
2019-07-23 14:30:00,54.08,54.08,54.0,54.05,16159.0,52.6834,52.6834,52.6054,52.6541,16159.0
2019-07-23 15:00:00,54.05,54.06,54.0,54.04,32697.0,52.6541,52.6639,52.6054,52.6444,32697.0
2019-07-23 15:30:00,54.05,54.15,54.0,54.02,181964.0,52.6541,52.7516,52.6054,52.6249,181964.0
2019-07-24 09:30:00,53.89,54.34,53.89,54.2,26467.0,52.4983,52.9367,52.4983,52.8003,26467.0
2019-07-24 10:00:00,54.19,54.3,54.13,54.18,25284.0,52.7905,52.8977,52.7321,52.7808,25284.0
2019-07-24 10:30:00,54.18,54.28,54.15,54.18,40162.0,52.7808,52.8782,52.7516,52.7808,40162.0
2019-07-24 11:00:00,54.18,54.18,54.01,54.09,18735.0,52.7808,52.7808,52.6152,52.6931,18735.0
2019-07-24 11:30:00,54.08,54.1,54.01,54.07,20847.0,52.6834,52.7029,52.6152,52.6736,20847.0
2019-07-24 12:00:00,54.08,54.24,54.08,54.21,17584.0,52.6834,52.8392,52.6834,52.81,17584.0
2019-07-24 12:30:00,54.21,54.32,54.21,54.31,30531.0,52.81,52.9172,52.81,52.9074,30531.0
2019-07-24 13:00:00,54.33,54.39,54.32,54.37,14684.0,52.9269,52.9854,52.9172,52.9659,14684.0
2019-07-24 13:30:00,54.39,54.5,54.39,54.5,14849.0,52.9854,53.0925,52.9854,53.0925,14849.0
2019-07-24 14:00:00,54.49,54.66,54.49,54.64,18685.0,53.0828,53.2484,53.0828,53.2289,18685.0
2019-07-24 14:30:00,54.65,54.7,54.59,54.7,23332.0,53.2387,53.2874,53.1802,53.2874,23332.0
2019-07-24 15:00:00,54.68,54.7,54.57,54.63,31600.0,53.2679,53.2874,53.1607,53.2192,31600.0
2019-07-24 15:30:00,54.63,54.79,54.62,54.75,106658.0,53.2192,53.375,53.2094,53.3361,106658.0
2019-07-25 09:30:00,54.74,54.8,54.53,54.57,25632.0,53.3263,53.3848,53.1218,53.1607,25632.0
2019-07-25 10:00:00,54.57,54.77,54.56,54.75,14467.0,53.1607,53.3556,53.151,53.3361,14467.0
2019-07-25 10:30:00,54.77,54.87,54.75,54.83,12845.0,53.3556,53.453,53.3361,53.414,12845.0
2019-07-25 11:00:00,54.8,54.92,54.8,54.92,16307.0,53.3848,53.5017,53.3848,53.5017,16307.0
2019-07-25 11:30:00,54.92,54.92,54.66,54.72,15773.0,53.5017,53.5017,53.2484,53.3068,15773.0
2019-07-25 12:00:00,54.72,54.81,54.68,54.78,18145.0,53.3068,53.3945,53.2679,53.3653,18145.0
2019-07-25 12:30:00,54.78,54.84,54.66,54.73,17297.0,53.3653,53.4237,53.2484,53.3166,17297.0
2019-07-25 13:00:00,54.73,54.83,54.7,54.81,13358.0,53.3166,53.414,53.2874,53.3945,13358.0
2019-07-25 13:30:00,54.82,54.91,54.78,54.78,14260.0,53.4043,53.4919,53.3653,53.3653,14260.0
2019-07-25 14:00:00,54.78,54.87,54.77,54.81,13888.0,53.3653,53.453,53.3556,53.3945,13888.0
2019-07-25 14:30:00,54.81,54.83,54.67,54.73,14226.0,53.3945,53.414,53.2581,53.3166,14226.0
2019-07-25 15:00:00,54.72,54.76,54.62,54.76,21526.0,53.3068,53.3458,53.2094,53.3458,21526.0
2019-07-25 15:30:00,54.77,54.79,54.66,54.77,85246.0,53.3556,53.375,53.2484,53.3556,85246.0
2019-07-26 09:30:00,54.78,54.79,54.52,54.61,21616.0,53.3653,53.375,53.112,53.1997,21616.0
2019-07-26 10:00:00,54.64,54.79,54.6,54.77,45644.0,53.2289,53.375,53.1899,53.3556,45644.0
2019-07-26 10:30:00,54.76,54.81,54.68,54.7,20820.0,53.3458,53.3945,53.2679,53.2874,20820.0
2019-07-26 11:00:00,54.69,54.8,54.68,54.77,27028.0,53.2776,53.3848,53.2679,53.3556,27028.0
2019-07-26 11:30:00,54.77,54.79,54.72,54.74,21205.0,53.3556,53.375,53.3068,53.3263,21205.0
2019-07-26 12:00:00,54.74,54.82,54.71,54.78,26194.0,53.3263,53.4043,53.2971,53.3653,26194.0
2019-07-26 12:30:00,54.77,54.79,54.75,54.79,20317.0,53.3556,53.375,53.3361,53.375,20317.0
2019-07-26 13:00:00,54.8,54.85,54.75,54.76,20048.0,53.3848,53.4335,53.3361,53.3458,20048.0
2019-07-26 13:30:00,54.77,54.83,54.73,54.74,19805.0,53.3556,53.414,53.3166,53.3263,19805.0
2019-07-26 14:00:00,54.74,54.76,54.68,54.71,26900.0,53.3263,53.3458,53.2679,53.2971,26900.0
2019-07-26 14:30:00,54.71,54.77,54.65,54.73,33881.0,53.2971,53.3556,53.2387,53.3166,33881.0
2019-07-26 15:00:00,54.73,54.84,54.72,54.81,53162.0,53.3166,53.4237,53.3068,53.3945,53162.0
2019-07-26 15:30:00,54.81,54.95,54.77,54.84,153029.0,53.3945,53.5309,53.3556,53.4237,153029.0
2019-07-29 09:30:00,54.86,54.86,54.71,54.79,20209.0,53.4432,53.4432,53.2971,53.375,20209.0
2019-07-29 10:00:00,54.74,54.8,54.67,54.67,14383.0,53.3263,53.3848,53.2581,53.2581,14383.0
2019-07-29 10:30:00,54.66,54.67,54.54,54.55,27200.0,53.2484,53.2581,53.1315,53.1412,27200.0
2019-07-29 11:00:00,54.55,54.6,54.47,54.57,42377.0,53.1412,53.1899,53.0633,53.1607,42377.0
2019-07-29 11:30:00,54.56,54.59,54.41,54.43,36727.0,53.151,53.1802,53.0049,53.0243,36727.0
2019-07-29 12:00:00,54.43,54.46,54.33,54.39,37546.0,53.0243,53.0536,52.9269,52.9854,37546.0
2019-07-29 12:30:00,54.39,54.4,54.24,54.31,53007.0,52.9854,52.9951,52.8392,52.9074,53007.0
2019-07-29 13:00:00,54.3,54.32,54.2,54.23,21906.0,52.8977,52.9172,52.8003,52.8295,21906.0
2019-07-29 13:30:00,54.24,54.28,54.16,54.16,27057.0,52.8392,52.8782,52.7613,52.7613,27057.0
2019-07-29 14:00:00,54.16,54.22,54.06,54.06,27076.0,52.7613,52.8198,52.6639,52.6639,27076.0
2019-07-29 14:30:00,54.05,54.06,53.9,53.9,45878.0,52.6541,52.6639,52.508,52.508,45878.0
2019-07-29 15:00:00,53.91,53.91,53.81,53.83,70756.0,52.5178,52.5178,52.4203,52.4398,70756.0
2019-07-29 15:30:00,53.84,53.97,53.69,53.91,258415.0,52.4496,52.5762,52.3034,52.5178,258415.0
2019-07-30 09:30:00,53.74,54.09,53.52,54.02,23403.0,52.3522,52.6931,52.1378,52.6249,23403.0
2019-07-30 10:00:00,54.03,54.03,53.7,53.82,26274.0,52.6347,52.6347,52.3132,52.4301,26274.0
2019-07-30 10:30:00,53.86,53.93,53.78,53.84,17812.0,52.4691,52.5372,52.3911,52.4496,17812.0
2019-07-30 11:00:00,53.83,53.9,53.73,53.83,39761.0,52.4398,52.508,52.3424,52.4398,39761.0
2019-07-30 11:30:00,53.83,53.9,53.81,53.89,20907.0,52.4398,52.508,52.4203,52.4983,20907.0
2019-07-30 12:00:00,53.89,53.91,53.81,53.82,25973.0,52.4983,52.5178,52.4203,52.4301,25973.0
2019-07-30 12:30:00,53.82,53.84,53.7,53.72,12110.0,52.4301,52.4496,52.3132,52.3327,12110.0
2019-07-30 13:00:00,53.73,53.76,53.68,53.7,11477.0,52.3424,52.3716,52.2937,52.3132,11477.0
2019-07-30 13:30:00,53.69,53.73,53.64,53.67,15976.0,52.3034,52.3424,52.2547,52.284,15976.0
2019-07-30 14:00:00,53.68,53.73,53.64,53.7,37189.0,52.2937,52.3424,52.2547,52.3132,37189.0
2019-07-30 14:30:00,53.71,53.76,53.67,53.73,33223.0,52.3229,52.3716,52.284,52.3424,33223.0
2019-07-30 15:00:00,53.73,53.8,53.72,53.75,64163.0,52.3424,52.4106,52.3327,52.3619,64163.0
2019-07-30 15:30:00,53.76,53.77,53.62,53.67,214528.0,52.3716,52.3814,52.2353,52.284,214528.0
2019-07-31 09:30:00,53.65,54.13,53.65,53.96,40567.0,52.2645,52.7321,52.2645,52.5665,40567.0
2019-07-31 10:00:00,53.98,54.03,53.86,54.02,24143.0,52.586,52.6347,52.4691,52.6249,24143.0
2019-07-31 10:30:00,53.97,54.04,53.89,53.97,33873.0,52.5762,52.6444,52.4983,52.5762,33873.0
2019-07-31 11:00:00,53.98,54.16,53.98,54.09,30370.0,52.586,52.7613,52.586,52.6931,30370.0
2019-07-31 11:30:00,54.1,54.24,54.1,54.21,40315.0,52.7029,52.8392,52.7029,52.81,40315.0
2019-07-31 12:00:00,54.21,54.28,54.13,54.19,51159.0,52.81,52.8782,52.7321,52.7905,51159.0
2019-07-31 12:30:00,54.19,54.22,54.14,54.2,35970.0,52.7905,52.8198,52.7418,52.8003,35970.0
2019-07-31 13:00:00,54.19,54.26,54.14,54.21,30757.0,52.7905,52.8587,52.7418,52.81,30757.0
2019-07-31 13:30:00,54.21,54.25,54.11,54.13,36499.0,52.81,52.849,52.7126,52.7321,36499.0
2019-07-31 14:00:00,54.16,54.18,53.88,53.89,46259.0,52.7613,52.7808,52.4885,52.4983,46259.0
2019-07-31 14:30:00,53.9,53.92,53.42,53.63,75938.0,52.508,52.5275,52.0404,52.245,75938.0
2019-07-31 15:00:00,53.61,54.04,53.6,53.97,80574.0,52.2255,52.6444,52.2158,52.5762,80574.0
2019-07-31 15:30:00,53.96,53.96,53.53,53.54,237080.0,52.5665,52.5665,52.1476,52.1573,237080.0
2019-08-01 09:30:00,53.42,53.49,53.06,53.39,40791.0,52.0404,52.1086,51.6897,52.0112,40791.0
2019-08-01 10:00:00,53.38,53.52,53.2,53.52,19891.0,52.0015,52.1378,51.8261,52.1378,19891.0
2019-08-01 10:30:00,53.5,53.67,53.43,53.66,19976.0,52.1184,52.284,52.0502,52.2742,19976.0
2019-08-01 11:00:00,53.66,53.82,53.65,53.81,21461.0,52.2742,52.4301,52.2645,52.4203,21461.0
2019-08-01 11:30:00,53.81,53.84,53.74,53.77,26542.0,52.4203,52.4496,52.3522,52.3814,26542.0
2019-08-01 12:00:00,53.77,53.78,53.61,53.66,24440.0,52.3814,52.3911,52.2255,52.2742,24440.0
2019-08-01 12:30:00,53.69,53.77,53.55,53.56,26064.0,52.3034,52.3814,52.1671,52.1768,26064.0
2019-08-01 13:00:00,53.56,53.58,53.14,53.17,28624.0,52.1768,52.1963,51.7676,51.7969,28624.0
2019-08-01 13:30:00,53.16,53.26,52.75,52.92,30498.0,51.7871,51.8845,51.3877,51.5533,30498.0
2019-08-01 14:00:00,52.9,52.99,52.78,52.84,29519.0,51.5338,51.6215,51.4169,51.4754,29519.0
2019-08-01 14:30:00,52.83,52.93,52.71,52.85,37212.0,51.4657,51.5631,51.3488,51.4851,37212.0
2019-08-01 15:00:00,52.84,52.93,52.68,52.87,54726.0,51.4754,51.5631,51.3195,51.5046,54726.0
2019-08-01 15:30:00,52.88,53.03,52.78,52.87,142422.0,51.5144,51.6605,51.4169,51.5046,142422.0
2019-08-02 09:30:00,52.92,52.92,52.61,52.7,31785.0,51.5533,51.5533,51.2513,51.339,31785.0
2019-08-02 10:00:00,52.7,52.73,52.31,52.38,39226.0,51.339,51.3682,50.9591,51.0273,39226.0
2019-08-02 10:30:00,52.36,52.36,52.18,52.18,22250.0,51.0078,51.0078,50.8324,50.8324,22250.0
2019-08-02 11:00:00,52.18,52.42,52.16,52.39,23977.0,50.8324,51.0662,50.813,51.037,23977.0
2019-08-02 11:30:00,52.4,52.44,52.22,52.37,29013.0,51.0468,51.0857,50.8714,51.0175,29013.0
2019-08-02 12:00:00,52.41,52.49,52.37,52.48,34135.0,51.0565,51.1344,51.0175,51.1247,34135.0
2019-08-02 12:30:00,52.49,52.49,52.32,52.34,29308.0,51.1344,51.1344,50.9688,50.9883,29308.0
2019-08-02 13:00:00,52.33,52.33,52.22,52.25,20271.0,50.9786,50.9786,50.8714,50.9006,20271.0
2019-08-02 13:30:00,52.23,52.31,52.16,52.28,22260.0,50.8811,50.9591,50.813,50.9299,22260.0
2019-08-02 14:00:00,52.28,52.41,52.25,52.38,38417.0,50.9299,51.0565,50.9006,51.0273,38417.0
2019-08-02 14:30:00,52.38,52.43,52.29,52.37,30978.0,51.0273,51.076,50.9396,51.0175,30978.0
2019-08-02 15:00:00,52.38,52.52,52.3,52.49,34165.0,51.0273,51.1637,50.9493,51.1344,34165.0
2019-08-02 15:30:00,52.5,52.73,52.41,52.51,156783.0,51.1442,51.3682,51.0565,51.1539,156783.0
2019-08-05 09:30:00,52.66,52.66,51.32,51.67,40897.0,51.3,51.3,49.9947,50.3356,40897.0
2019-08-05 10:00:00,51.74,51.8,51.4,51.53,36580.0,50.4038,50.4623,50.0726,50.1992,36580.0
2019-08-05 10:30:00,51.57,51.83,51.53,51.71,38958.0,50.2382,50.4915,50.1992,50.3746,38958.0
2019-08-05 11:00:00,51.71,52.08,51.66,51.99,52313.0,50.3746,50.735,50.3259,50.6473,52313.0
2019-08-05 11:30:00,52.01,52.03,51.78,51.87,27619.0,50.6668,50.6863,50.4428,50.5304,27619.0
2019-08-05 12:00:00,51.87,51.91,51.59,51.62,24769.0,50.5304,50.5694,50.2577,50.2869,24769.0
2019-08-05 12:30:00,51.65,51.7,51.25,51.3,32843.0,50.3161,50.3648,49.9265,49.9752,32843.0
2019-08-05 13:00:00,51.29,51.42,51.29,51.31,26540.0,49.9654,50.0921,49.9654,49.9849,26540.0
2019-08-05 13:30:00,51.3,51.46,51.12,51.13,27760.0,49.9752,50.131,49.7998,49.8096,27760.0
2019-08-05 14:00:00,51.12,51.19,51.01,51.04,50584.0,49.7998,49.868,49.6927,49.7219,50584.0
2019-08-05 14:30:00,51.04,51.04,50.73,50.75,55712.0,49.7219,49.7219,49.4199,49.4394,55712.0
2019-08-05 15:00:00,50.75,51.03,50.56,50.86,68073.0,49.4394,49.7121,49.2543,49.5465,68073.0
2019-08-05 15:30:00,50.86,51.07,50.71,50.72,190255.0,49.5465,49.7511,49.4004,49.4101,190255.0
2019-08-06 09:30:00,50.83,51.46,50.63,51.08,72525.0,49.5173,50.131,49.3225,49.7608,72525.0
2019-08-06 10:00:00,51.07,51.35,50.98,51.03,85051.0,49.7511,50.0239,49.6634,49.7121,85051.0
2019-08-06 10:30:00,51.02,51.31,50.83,50.84,56437.0,49.7024,49.9849,49.5173,49.527,56437.0
2019-08-06 11:00:00,50.85,51.02,50.82,50.9,38926.0,49.5368,49.7024,49.5076,49.5855,38926.0
2019-08-06 11:30:00,50.92,50.93,50.74,50.87,55751.0,49.605,49.6147,49.4296,49.5563,55751.0
2019-08-06 12:00:00,50.87,50.96,50.85,50.89,52159.0,49.5563,49.6439,49.5368,49.5758,52159.0
2019-08-06 12:30:00,50.88,50.98,50.86,50.95,34056.0,49.566,49.6634,49.5465,49.6342,34056.0
2019-08-06 13:00:00,50.96,51.13,50.96,51.12,36358.0,49.6439,49.8096,49.6439,49.7998,36358.0
2019-08-06 13:30:00,51.11,51.19,51.05,51.14,34433.0,49.7901,49.868,49.7316,49.8193,34433.0
2019-08-06 14:00:00,51.13,51.31,51.05,51.3,37468.0,49.8096,49.9849,49.7316,49.9752,37468.0
2019-08-06 14:30:00,51.3,51.39,51.24,51.26,45659.0,49.9752,50.0628,49.9167,49.9362,45659.0
2019-08-06 15:00:00,51.27,51.42,51.27,51.34,64107.0,49.9459,50.0921,49.9459,50.0141,64107.0
2019-08-06 15:30:00,51.34,51.57,51.24,51.56,241731.0,50.0141,50.2382,49.9167,50.2285,241731.0
2019-08-07 09:30:00,50.94,50.94,50.19,50.23,72531.0,49.6245,49.6245,48.8938,48.9328,72531.0
2019-08-07 10:00:00,50.24,50.45,50.17,50.24,36423.0,48.9425,49.1471,48.8743,48.9425,36423.0
2019-08-07 10:30:00,50.26,50.55,50.25,50.41,32085.0,48.962,49.2445,48.9523,49.1082,32085.0
2019-08-07 11:00:00,50.39,50.48,50.21,50.25,139851.0,49.0887,49.1763,48.9133,48.9523,139851.0
2019-08-07 11:30:00,50.24,50.24,49.97,50.06,42925.0,48.9425,48.9425,48.6795,48.7672,42925.0
2019-08-07 12:00:00,50.06,50.18,49.99,50.18,36180.0,48.7672,48.8841,48.699,48.8841,36180.0
2019-08-07 12:30:00,50.17,50.4,50.17,50.4,21422.0,48.8743,49.0984,48.8743,49.0984,21422.0
2019-08-07 13:00:00,50.41,50.48,50.37,50.43,26543.0,49.1082,49.1763,49.0692,49.1276,26543.0
2019-08-07 13:30:00,50.45,50.7,50.45,50.56,29712.0,49.1471,49.3907,49.1471,49.2543,29712.0
2019-08-07 14:00:00,50.56,50.7,50.5,50.61,22053.0,49.2543,49.3907,49.1958,49.303,22053.0
2019-08-07 14:30:00,50.6,50.73,50.59,50.73,22873.0,49.2932,49.4199,49.2835,49.4199,22873.0
2019-08-07 15:00:00,50.74,50.81,50.61,50.81,33980.0,49.4296,49.4978,49.303,49.4978,33980.0
2019-08-07 15:30:00,50.8,50.92,50.59,50.6,207101.0,49.4881,49.605,49.2835,49.2932,207101.0
2019-08-08 09:30:00,50.95,51.24,50.7,51.0,35731.0,49.6342,49.9167,49.3907,49.6829,35731.0
2019-08-08 10:00:00,50.99,51.37,50.99,51.3,61748.0,49.6732,50.0434,49.6732,49.9752,61748.0
2019-08-08 10:30:00,51.3,51.44,51.3,51.42,40884.0,49.9752,50.1116,49.9752,50.0921,40884.0
2019-08-08 11:00:00,51.42,51.42,51.29,51.4,37073.0,50.0921,50.0921,49.9654,50.0726,37073.0
2019-08-08 11:30:00,51.4,51.47,51.34,51.45,21833.0,50.0726,50.1408,50.0141,50.1213,21833.0
2019-08-08 12:00:00,51.45,51.63,51.45,51.62,30417.0,50.1213,50.2966,50.1213,50.2869,30417.0
2019-08-08 12:30:00,51.62,51.8,51.61,51.79,41806.0,50.2869,50.4623,50.2772,50.4525,41806.0
2019-08-08 13:00:00,51.8,51.91,51.74,51.75,67304.0,50.4623,50.5694,50.4038,50.4135,67304.0
2019-08-08 13:30:00,51.76,51.83,51.72,51.73,26943.0,50.4233,50.4915,50.3843,50.3941,26943.0
2019-08-08 14:00:00,51.73,51.73,51.56,51.57,24455.0,50.3941,50.3941,50.2285,50.2382,24455.0
2019-08-08 14:30:00,51.58,51.67,51.54,51.64,36466.0,50.2479,50.3356,50.209,50.3064,36466.0
2019-08-08 15:00:00,51.63,51.67,51.49,51.51,42157.0,50.2966,50.3356,50.1603,50.1797,42157.0
2019-08-08 15:30:00,51.5,51.69,51.48,51.64,163347.0,50.17,50.3551,50.1505,50.3064,163347.0
2019-08-09 09:30:00,51.45,51.67,51.38,51.46,16877.0,50.1213,50.3356,50.0531,50.131,16877.0
2019-08-09 10:00:00,51.43,51.45,51.21,51.21,26075.0,50.1018,50.1213,49.8875,49.8875,26075.0
2019-08-09 10:30:00,51.24,51.24,51.05,51.16,11709.0,49.9167,49.9167,49.7316,49.8388,11709.0
2019-08-09 11:00:00,51.16,51.19,50.98,51.03,21424.0,49.8388,49.868,49.6634,49.7121,21424.0
2019-08-09 11:30:00,51.03,51.12,50.99,51.02,16877.0,49.7121,49.7998,49.6732,49.7024,16877.0
2019-08-09 12:00:00,51.03,51.09,50.95,50.95,35938.0,49.7121,49.7706,49.6342,49.6342,35938.0
2019-08-09 12:30:00,50.95,51.3,50.93,51.16,19822.0,49.6342,49.9752,49.6147,49.8388,19822.0
2019-08-09 13:00:00,51.18,51.31,51.13,51.28,16691.0,49.8583,49.9849,49.8096,49.9557,16691.0
2019-08-09 13:30:00,51.29,51.35,51.06,51.07,38145.0,49.9654,50.0239,49.7414,49.7511,38145.0
2019-08-09 14:00:00,51.06,51.14,51.05,51.13,21425.0,49.7414,49.8193,49.7316,49.8096,21425.0
2019-08-09 14:30:00,51.12,51.13,50.98,51.03,41843.0,49.7998,49.8096,49.6634,49.7121,41843.0
2019-08-09 15:00:00,51.03,51.2,51.01,51.15,64216.0,49.7121,49.8777,49.6927,49.829,64216.0
2019-08-09 15:30:00,51.14,51.23,50.96,50.98,170347.0,49.8193,49.907,49.6439,49.6634,170347.0
2019-08-12 09:30:00,50.56,50.56,49.93,50.0,56788.0,49.2543,49.2543,48.6405,48.7087,56788.0
2019-08-12 10:00:00,50.0,50.5,49.97,50.38,59362.0,48.7087,49.1958,48.6795,49.0789,59362.0
2019-08-12 10:30:00,50.4,50.52,50.33,50.49,36866.0,49.0984,49.2153,49.0302,49.1861,36866.0
2019-08-12 11:00:00,50.46,50.46,50.26,50.39,57980.0,49.1569,49.1569,48.962,49.0887,57980.0
2019-08-12 11:30:00,50.37,50.38,50.19,50.24,30933.0,49.0692,49.0789,48.8938,48.9425,30933.0
2019-08-12 12:00:00,50.22,50.43,50.06,50.43,127213.0,48.9231,49.1276,48.7672,49.1276,127213.0
2019-08-12 12:30:00,50.44,50.44,50.21,50.35,50000.0,49.1374,49.1374,48.9133,49.0497,50000.0
2019-08-12 13:00:00,50.33,50.33,50.12,50.23,46702.0,49.0302,49.0302,48.8256,48.9328,46702.0
2019-08-12 13:30:00,50.23,50.26,50.03,50.11,75453.0,48.9328,48.962,48.738,48.8159,75453.0
2019-08-12 14:00:00,50.13,50.23,50.07,50.12,30695.0,48.8354,48.9328,48.7769,48.8256,30695.0
2019-08-12 14:30:00,50.11,50.15,49.87,49.92,48532.0,48.8159,48.8549,48.5821,48.6308,48532.0
2019-08-12 15:00:00,49.92,50.25,49.89,50.25,67653.0,48.6308,48.9523,48.6016,48.9523,67653.0
2019-08-12 15:30:00,50.24,50.28,50.08,50.1,43445.0,48.9425,48.9815,48.7867,48.8062,43445.0
2019-08-13 09:30:00,49.91,50.73,49.76,50.62,40900.0,48.6211,49.4199,48.4749,49.3127,40900.0
2019-08-13 10:00:00,50.59,50.67,50.35,50.63,36114.0,49.2835,49.3614,49.0497,49.3225,36114.0
2019-08-13 10:30:00,50.65,50.7,50.41,50.45,30797.0,49.342,49.3907,49.1082,49.1471,30797.0
2019-08-13 11:00:00,50.44,50.55,50.24,50.28,31091.0,49.1374,49.2445,48.9425,48.9815,31091.0
2019-08-13 11:30:00,50.25,50.65,50.25,50.61,29355.0,48.9523,49.342,48.9523,49.303,29355.0
2019-08-13 12:00:00,50.61,50.77,50.56,50.7,22629.0,49.303,49.4589,49.2543,49.3907,22629.0
2019-08-13 12:30:00,50.71,50.71,50.56,50.6,88296.0,49.4004,49.4004,49.2543,49.2932,88296.0
2019-08-13 13:00:00,50.59,50.65,50.45,50.52,41438.0,49.2835,49.342,49.1471,49.2153,41438.0
2019-08-13 13:30:00,50.48,50.55,50.43,50.44,19246.0,49.1763,49.2445,49.1276,49.1374,19246.0
2019-08-13 14:00:00,50.45,50.5,50.36,50.42,27714.0,49.1471,49.1958,49.0594,49.1179,27714.0
2019-08-13 14:30:00,50.43,50.47,50.38,50.45,15673.0,49.1276,49.1666,49.0789,49.1471,15673.0
2019-08-13 15:00:00,50.45,50.5,50.36,50.48,28188.0,49.1471,49.1958,49.0594,49.1763,28188.0
2019-08-13 15:30:00,50.48,50.54,50.39,50.44,106304.0,49.1763,49.2348,49.0887,49.1374,106304.0
2019-08-14 09:30:00,49.77,49.92,49.41,49.51,38370.0,48.4847,48.6308,48.134,48.2314,38370.0
2019-08-14 10:00:00,49.51,49.57,49.37,49.48,39826.0,48.2314,48.2898,48.095,48.2022,39826.0
2019-08-14 10:30:00,49.47,49.48,49.03,49.03,32004.0,48.1924,48.2022,47.7638,47.7638,32004.0
2019-08-14 11:00:00,49.04,49.11,48.92,48.97,109110.0,47.7735,47.8417,47.6566,47.7053,109110.0
2019-08-14 11:30:00,48.96,49.03,48.83,48.95,57330.0,47.6956,47.7638,47.569,47.6859,57330.0
2019-08-14 12:00:00,48.96,48.96,48.79,48.8,24632.0,47.6956,47.6956,47.53,47.5397,24632.0
2019-08-14 12:30:00,48.81,48.86,48.51,48.52,35194.0,47.5495,47.5982,47.2572,47.267,35194.0
2019-08-14 13:00:00,48.52,48.78,48.43,48.69,31267.0,47.267,47.5202,47.1793,47.4326,31267.0
2019-08-14 13:30:00,48.69,48.79,48.63,48.65,30677.0,47.4326,47.53,47.3741,47.3936,30677.0
2019-08-14 14:00:00,48.64,48.65,48.51,48.54,37479.0,47.3839,47.3936,47.2572,47.2864,37479.0
2019-08-14 14:30:00,48.53,48.57,48.29,48.45,34920.0,47.2767,47.3157,47.0429,47.1988,34920.0
2019-08-14 15:00:00,48.45,48.61,48.28,48.47,67157.0,47.1988,47.3546,47.0332,47.2183,67157.0
2019-08-14 15:30:00,48.42,48.45,48.13,48.15,225859.0,47.1695,47.1988,46.887,46.9065,225859.0
2019-08-15 09:30:00,48.27,48.44,48.08,48.42,30974.0,47.0234,47.189,46.8383,47.1695,30974.0
2019-08-15 10:00:00,48.41,48.41,48.18,48.18,26338.0,47.1598,47.1598,46.9357,46.9357,26338.0
2019-08-15 10:30:00,48.15,48.32,48.13,48.26,23607.0,46.9065,47.0721,46.887,47.0137,23607.0
2019-08-15 11:00:00,48.23,48.3,48.11,48.28,89075.0,46.9845,47.0526,46.8675,47.0332,89075.0
2019-08-15 11:30:00,48.3,48.4,48.25,48.4,28312.0,47.0526,47.1501,47.0039,47.1501,28312.0
2019-08-15 12:00:00,48.4,48.61,48.38,48.48,31892.0,47.1501,47.3546,47.1306,47.228,31892.0
2019-08-15 12:30:00,48.48,48.53,48.39,48.4,13120.0,47.228,47.2767,47.1403,47.1501,13120.0
2019-08-15 13:00:00,48.4,48.45,48.28,48.31,16161.0,47.1501,47.1988,47.0332,47.0624,16161.0
2019-08-15 13:30:00,48.3,48.34,47.98,48.04,25894.0,47.0526,47.0916,46.7409,46.7994,25894.0
2019-08-15 14:00:00,48.04,48.32,48.02,48.29,22175.0,46.7994,47.0721,46.7799,47.0429,22175.0
2019-08-15 14:30:00,48.28,48.34,48.21,48.31,28698.0,47.0332,47.0916,46.965,47.0624,28698.0
2019-08-15 15:00:00,48.37,48.48,48.36,48.4,48311.0,47.1208,47.228,47.1111,47.1501,48311.0
2019-08-15 15:30:00,48.39,48.66,48.39,48.43,224784.0,47.1403,47.4033,47.1403,47.1793,224784.0
2019-08-16 09:30:00,48.69,48.87,48.55,48.72,191902.0,47.4326,47.6079,47.2962,47.4618,191902.0
2019-08-16 10:00:00,48.72,48.93,48.71,48.78,24319.0,47.4618,47.6664,47.4521,47.5202,24319.0
2019-08-16 10:30:00,48.81,49.11,48.81,49.09,19225.0,47.5495,47.8417,47.5495,47.8222,19225.0
2019-08-16 11:00:00,49.1,49.11,48.95,49.0,19452.0,47.832,47.8417,47.6859,47.7346,19452.0
2019-08-16 11:30:00,48.98,49.13,48.93,49.06,31898.0,47.7151,47.8612,47.6664,47.793,31898.0
2019-08-16 12:00:00,49.06,49.06,48.94,48.97,13944.0,47.793,47.793,47.6761,47.7053,13944.0
2019-08-16 12:30:00,48.96,48.98,48.9,48.96,11923.0,47.6956,47.7151,47.6371,47.6956,11923.0
2019-08-16 13:00:00,48.96,49.02,48.93,48.97,13968.0,47.6956,47.754,47.6664,47.7053,13968.0
2019-08-16 13:30:00,48.96,48.99,48.92,48.96,9793.0,47.6956,47.7248,47.6566,47.6956,9793.0
2019-08-16 14:00:00,48.96,49.02,48.87,48.89,24446.0,47.6956,47.754,47.6079,47.6274,24446.0
2019-08-16 14:30:00,48.88,48.94,48.85,48.93,18099.0,47.6177,47.6761,47.5884,47.6664,18099.0
2019-08-16 15:00:00,48.93,48.95,48.87,48.9,71338.0,47.6664,47.6859,47.6079,47.6371,71338.0
2019-08-16 15:30:00,48.9,48.98,48.82,48.85,223241.0,47.6371,47.7151,47.5592,47.5884,223241.0
2019-08-19 09:30:00,49.45,49.58,49.37,49.56,50486.0,48.1729,48.2996,48.095,48.2801,50486.0
2019-08-19 10:00:00,49.58,49.6,49.47,49.5,53503.0,48.2996,48.3191,48.1924,48.2217,53503.0
2019-08-19 10:30:00,49.49,49.52,49.25,49.25,47329.0,48.2119,48.2411,47.9781,47.9781,47329.0
2019-08-19 11:00:00,49.25,49.35,49.23,49.32,66149.0,47.9781,48.0755,47.9586,48.0463,66149.0
2019-08-19 11:30:00,49.32,49.34,49.2,49.27,37139.0,48.0463,48.0658,47.9294,47.9976,37139.0
2019-08-19 12:00:00,49.27,49.35,49.23,49.32,65567.0,47.9976,48.0755,47.9586,48.0463,65567.0
2019-08-19 12:30:00,49.32,49.34,49.25,49.3,37202.0,48.0463,48.0658,47.9781,48.0268,37202.0
2019-08-19 13:00:00,49.3,49.34,49.25,49.27,37118.0,48.0268,48.0658,47.9781,47.9976,37118.0
2019-08-19 13:30:00,49.27,49.27,49.21,49.22,23136.0,47.9976,47.9976,47.9391,47.9489,23136.0
2019-08-19 14:00:00,49.22,49.24,49.17,49.23,36511.0,47.9489,47.9684,47.9002,47.9586,36511.0
2019-08-19 14:30:00,49.23,49.29,49.22,49.25,39521.0,47.9586,48.0171,47.9489,47.9781,39521.0
2019-08-19 15:00:00,49.26,49.32,49.23,49.31,57332.0,47.9879,48.0463,47.9586,48.0366,57332.0
2019-08-19 15:30:00,49.31,49.35,49.19,49.2,142620.0,48.0366,48.0755,47.9197,47.9294,142620.0
2019-08-20 09:30:00,49.08,49.08,48.7,48.82,25953.0,47.8125,47.8125,47.4423,47.5592,25953.0
2019-08-20 10:00:00,48.79,48.94,48.77,48.92,28923.0,47.53,47.6761,47.5105,47.6566,28923.0
2019-08-20 10:30:00,48.93,49.06,48.85,49.05,63682.0,47.6664,47.793,47.5884,47.7833,63682.0
2019-08-20 11:00:00,49.07,49.12,49.01,49.02,37188.0,47.8028,47.8515,47.7443,47.754,37188.0
2019-08-20 11:30:00,49.01,49.05,48.96,49.05,42407.0,47.7443,47.7833,47.6956,47.7833,42407.0
2019-08-20 12:00:00,49.05,49.14,49.05,49.12,59020.0,47.7833,47.8709,47.7833,47.8515,59020.0
2019-08-20 12:30:00,49.11,49.15,49.08,49.15,38120.0,47.8417,47.8807,47.8125,47.8807,38120.0
2019-08-20 13:00:00,49.15,49.17,49.02,49.04,24506.0,47.8807,47.9002,47.754,47.7735,24506.0
2019-08-20 13:30:00,49.04,49.05,48.88,48.93,32399.0,47.7735,47.7833,47.6177,47.6664,32399.0
2019-08-20 14:00:00,48.92,48.93,48.81,48.85,29624.0,47.6566,47.6664,47.5495,47.5884,29624.0
2019-08-20 14:30:00,48.84,48.95,48.83,48.95,75358.0,47.5787,47.6859,47.569,47.6859,75358.0
2019-08-20 15:00:00,48.95,49.05,48.91,49.04,83446.0,47.6859,47.7833,47.6469,47.7735,83446.0
2019-08-20 15:30:00,49.05,49.05,48.65,48.68,204672.0,47.7833,47.7833,47.3936,47.4228,204672.0
2019-08-21 09:30:00,49.0,49.1,48.69,48.8,55388.0,47.7346,47.832,47.4326,47.5397,55388.0
2019-08-21 10:00:00,48.8,48.82,48.56,48.57,45655.0,47.5397,47.5592,47.3059,47.3157,45655.0
2019-08-21 10:30:00,48.57,48.66,48.5,48.63,45500.0,47.3157,47.4033,47.2475,47.3741,45500.0
2019-08-21 11:00:00,48.63,48.74,48.59,48.72,46214.0,47.3741,47.4813,47.3352,47.4618,46214.0
2019-08-21 11:30:00,48.72,48.82,48.7,48.79,60444.0,47.4618,47.5592,47.4423,47.53,60444.0
2019-08-21 12:00:00,48.8,48.81,48.74,48.77,49424.0,47.5397,47.5495,47.4813,47.5105,49424.0
2019-08-21 12:30:00,48.77,48.9,48.77,48.89,39845.0,47.5105,47.6371,47.5105,47.6274,39845.0
2019-08-21 13:00:00,48.89,48.92,48.83,48.9,38547.0,47.6274,47.6566,47.569,47.6371,38547.0
2019-08-21 13:30:00,48.91,48.92,48.81,48.86,41867.0,47.6469,47.6566,47.5495,47.5982,41867.0
2019-08-21 14:00:00,48.86,48.9,48.78,48.81,46423.0,47.5982,47.6371,47.5202,47.5495,46423.0
2019-08-21 14:30:00,48.82,48.84,48.67,48.71,39062.0,47.5592,47.5787,47.4131,47.4521,39062.0
2019-08-21 15:00:00,48.71,48.85,48.71,48.83,55247.0,47.4521,47.5884,47.4521,47.569,55247.0
2019-08-21 15:30:00,48.83,48.9,48.8,48.83,161091.0,47.569,47.6371,47.5397,47.569,161091.0
2019-08-22 09:30:00,49.03,49.26,48.9,48.9,18018.0,47.7638,47.9879,47.6371,47.6371,18018.0
2019-08-22 10:00:00,48.91,48.93,48.68,48.68,34234.0,47.6469,47.6664,47.4228,47.4228,34234.0
2019-08-22 10:30:00,48.68,48.68,48.37,48.46,105285.0,47.4228,47.4228,47.1208,47.2085,105285.0
2019-08-22 11:00:00,48.44,48.7,48.44,48.6,27392.0,47.189,47.4423,47.189,47.3449,27392.0
2019-08-22 11:30:00,48.61,48.83,48.6,48.63,89193.0,47.3546,47.569,47.3449,47.3741,89193.0
2019-08-22 12:00:00,48.61,48.73,48.6,48.7,40520.0,47.3546,47.4715,47.3449,47.4423,40520.0
2019-08-22 12:30:00,48.7,48.72,48.64,48.67,13683.0,47.4423,47.4618,47.3839,47.4131,13683.0
2019-08-22 13:00:00,48.66,48.75,48.66,48.75,16753.0,47.4033,47.491,47.4033,47.491,16753.0
2019-08-22 13:30:00,48.74,48.79,48.65,48.67,38812.0,47.4813,47.53,47.3936,47.4131,38812.0
2019-08-22 14:00:00,48.68,48.71,48.61,48.62,15581.0,47.4228,47.4521,47.3546,47.3644,15581.0
2019-08-22 14:30:00,48.62,48.74,48.61,48.66,38330.0,47.3644,47.4813,47.3546,47.4033,38330.0
2019-08-22 15:00:00,48.65,48.66,48.59,48.62,54666.0,47.3936,47.4033,47.3352,47.3644,54666.0
2019-08-22 15:30:00,48.62,48.71,48.59,48.6,125217.0,47.3644,47.4521,47.3352,47.3449,125217.0
2019-08-23 09:30:00,48.32,48.67,48.32,48.67,34041.0,47.0721,47.4131,47.0721,47.4131,34041.0
2019-08-23 10:00:00,48.67,48.89,48.61,48.83,48800.0,47.4131,47.6274,47.3546,47.569,48800.0
2019-08-23 10:30:00,48.84,48.95,48.8,48.81,43446.0,47.5787,47.6859,47.5397,47.5495,43446.0
2019-08-23 11:00:00,48.8,48.8,48.16,48.32,67330.0,47.5397,47.5397,46.9163,47.0721,67330.0
2019-08-23 11:30:00,48.32,48.34,48.1,48.15,47074.0,47.0721,47.0916,46.8578,46.9065,47074.0
2019-08-23 12:00:00,48.15,48.26,48.06,48.06,37228.0,46.9065,47.0137,46.8188,46.8188,37228.0
2019-08-23 12:30:00,48.09,48.16,47.95,47.98,28415.0,46.8481,46.9163,46.7117,46.7409,28415.0
2019-08-23 13:00:00,47.99,48.02,47.84,47.91,29276.0,46.7506,46.7799,46.6045,46.6727,29276.0
2019-08-23 13:30:00,47.93,48.03,47.91,48.03,29668.0,46.6922,46.7896,46.6727,46.7896,29668.0
2019-08-23 14:00:00,48.03,48.03,47.96,47.98,29752.0,46.7896,46.7896,46.7214,46.7409,29752.0
2019-08-23 14:30:00,47.99,48.05,47.77,47.82,48763.0,46.7506,46.8091,46.5363,46.585,48763.0
2019-08-23 15:00:00,47.81,47.83,47.57,47.58,87670.0,46.5753,46.5948,46.3415,46.3512,87670.0
2019-08-23 15:30:00,47.57,47.58,46.97,47.26,292799.0,46.3415,46.3512,45.757,46.0395,292799.0
2019-08-26 09:30:00,47.5,47.82,47.5,47.7,56637.0,46.2733,46.585,46.2733,46.4681,56637.0
2019-08-26 10:00:00,47.68,47.68,47.23,47.38,18075.0,46.4487,46.4487,46.0103,46.1564,18075.0
2019-08-26 10:30:00,47.37,47.53,47.28,47.44,45402.0,46.1467,46.3025,46.059,46.2149,45402.0
2019-08-26 11:00:00,47.44,47.61,47.42,47.47,59894.0,46.2149,46.3805,46.1954,46.2441,59894.0
2019-08-26 11:30:00,47.49,47.56,47.39,47.42,60060.0,46.2636,46.3318,46.1661,46.1954,60060.0
2019-08-26 12:00:00,47.43,47.59,47.41,47.57,56561.0,46.2051,46.361,46.1856,46.3415,56561.0
2019-08-26 12:30:00,47.57,47.7,47.54,47.67,51394.0,46.3415,46.4681,46.3123,46.4389,51394.0
2019-08-26 13:00:00,47.68,47.79,47.68,47.71,44665.0,46.4487,46.5558,46.4487,46.4779,44665.0
2019-08-26 13:30:00,47.71,47.8,47.67,47.72,47920.0,46.4779,46.5656,46.4389,46.4876,47920.0
2019-08-26 14:00:00,47.73,47.78,47.65,47.72,53469.0,46.4974,46.5461,46.4194,46.4876,53469.0
2019-08-26 14:30:00,47.73,47.83,47.72,47.83,52843.0,46.4974,46.5948,46.4876,46.5948,52843.0
2019-08-26 15:00:00,47.85,47.91,47.77,47.85,79203.0,46.6143,46.6727,46.5363,46.6143,79203.0
2019-08-26 15:30:00,47.85,47.97,47.79,47.97,240718.0,46.6143,46.7312,46.5558,46.7312,240718.0
2019-08-27 09:30:00,48.14,48.32,48.1,48.19,33338.0,46.9585,47.1341,46.9195,47.0073,33338.0
2019-08-27 10:00:00,48.17,48.2,47.92,47.95,69275.0,46.9878,47.0171,46.7439,46.7732,69275.0
2019-08-27 10:30:00,47.96,48.02,47.77,47.79,32365.0,46.783,46.8415,46.5976,46.6171,32365.0
2019-08-27 11:00:00,47.81,47.85,47.57,47.63,40222.0,46.6366,46.6757,46.4025,46.4611,40222.0
2019-08-27 11:30:00,47.61,47.77,47.61,47.68,33416.0,46.4416,46.5976,46.4416,46.5098,33416.0
2019-08-27 12:00:00,47.7,47.71,47.48,47.51,35688.0,46.5293,46.5391,46.3147,46.344,35688.0
2019-08-27 12:30:00,47.51,47.52,47.33,47.36,24689.0,46.344,46.3538,46.1684,46.1977,24689.0
2019-08-27 13:00:00,47.36,47.51,47.34,47.5,27147.0,46.1977,46.344,46.1782,46.3343,27147.0
2019-08-27 13:30:00,47.49,47.59,47.46,47.49,31715.0,46.3245,46.422,46.2952,46.3245,31715.0
2019-08-27 14:00:00,47.49,47.52,47.31,47.4,48393.0,46.3245,46.3538,46.1489,46.2367,48393.0
2019-08-27 14:30:00,47.39,47.55,47.37,47.54,66740.0,46.227,46.383,46.2074,46.3733,66740.0
2019-08-27 15:00:00,47.54,47.6,47.4,47.42,117504.0,46.3733,46.4318,46.2367,46.2562,117504.0
2019-08-27 15:30:00,47.42,47.65,47.38,47.44,172887.0,46.2562,46.4806,46.2172,46.2757,172887.0
2019-08-28 09:30:00,47.3,47.55,47.17,47.55,33224.0,46.1392,46.383,46.0124,46.383,33224.0
2019-08-28 10:00:00,47.53,47.68,47.51,47.55,58416.0,46.3635,46.5098,46.344,46.383,58416.0
2019-08-28 10:30:00,47.58,47.81,47.57,47.74,26540.0,46.4123,46.6366,46.4025,46.5684,26540.0
2019-08-28 11:00:00,47.73,47.86,47.66,47.83,25736.0,46.5586,46.6854,46.4903,46.6562,25736.0
2019-08-28 11:30:00,47.84,47.9,47.8,47.82,26194.0,46.6659,46.7244,46.6269,46.6464,26194.0
2019-08-28 12:00:00,47.82,47.93,47.81,47.86,26685.0,46.6464,46.7537,46.6366,46.6854,26685.0
2019-08-28 12:30:00,47.87,47.88,47.78,47.87,29916.0,46.6952,46.7049,46.6074,46.6952,29916.0
2019-08-28 13:00:00,47.88,47.89,47.72,47.77,31927.0,46.7049,46.7147,46.5489,46.5976,31927.0
2019-08-28 13:30:00,47.77,47.82,47.71,47.71,34074.0,46.5976,46.6464,46.5391,46.5391,34074.0
2019-08-28 14:00:00,47.7,47.74,47.64,47.71,28669.0,46.5293,46.5684,46.4708,46.5391,28669.0
2019-08-28 14:30:00,47.71,47.77,47.69,47.75,34625.0,46.5391,46.5976,46.5196,46.5781,34625.0
2019-08-28 15:00:00,47.74,47.85,47.71,47.74,71622.0,46.5684,46.6757,46.5391,46.5684,71622.0
2019-08-28 15:30:00,47.73,47.81,47.63,47.7,234594.0,46.5586,46.6366,46.4611,46.5293,234594.0
2019-08-29 09:30:00,48.1,48.43,48.09,48.43,32852.0,46.9195,47.2414,46.9098,47.2414,32852.0
2019-08-29 10:00:00,48.44,48.44,48.28,48.35,46113.0,47.2512,47.2512,47.0951,47.1634,46113.0
2019-08-29 10:30:00,48.35,48.35,48.05,48.14,98085.0,47.1634,47.1634,46.8708,46.9585,98085.0
2019-08-29 11:00:00,48.15,48.23,48.12,48.2,19571.0,46.9683,47.0463,46.939,47.0171,19571.0
2019-08-29 11:30:00,48.19,48.29,48.17,48.28,13658.0,47.0073,47.1049,46.9878,47.0951,13658.0
2019-08-29 12:00:00,48.25,48.28,48.21,48.27,14957.0,47.0658,47.0951,47.0268,47.0854,14957.0
2019-08-29 12:30:00,48.26,48.39,48.25,48.35,14023.0,47.0756,47.2024,47.0658,47.1634,14023.0
2019-08-29 13:00:00,48.36,48.42,48.36,48.39,12451.0,47.1731,47.2317,47.1731,47.2024,12451.0
2019-08-29 13:30:00,48.38,48.42,48.33,48.33,12661.0,47.1927,47.2317,47.1439,47.1439,12661.0
2019-08-29 14:00:00,48.34,48.39,48.32,48.34,14671.0,47.1536,47.2024,47.1341,47.1536,14671.0
2019-08-29 14:30:00,48.35,48.36,48.26,48.26,13512.0,47.1634,47.1731,47.0756,47.0756,13512.0
2019-08-29 15:00:00,48.24,48.26,48.15,48.17,18760.0,47.0561,47.0756,46.9683,46.9878,18760.0
2019-08-29 15:30:00,48.17,48.22,48.03,48.09,123532.0,46.9878,47.0366,46.8512,46.9098,123532.0
2019-08-30 09:30:00,48.39,48.44,48.08,48.15,31365.0,47.2024,47.2512,46.9,46.9683,31365.0
2019-08-30 10:00:00,48.15,48.33,48.09,48.14,25195.0,46.9683,47.1439,46.9098,46.9585,25195.0
2019-08-30 10:30:00,48.14,48.14,47.99,47.99,31565.0,46.9585,46.9585,46.8122,46.8122,31565.0
2019-08-30 11:00:00,47.99,48.03,47.82,47.88,28951.0,46.8122,46.8512,46.6464,46.7049,28951.0
2019-08-30 11:30:00,47.89,48.08,47.89,48.07,27586.0,46.7147,46.9,46.7147,46.8903,27586.0
2019-08-30 12:00:00,48.08,48.22,48.03,48.22,19486.0,46.9,47.0366,46.8512,47.0366,19486.0
2019-08-30 12:30:00,48.22,48.33,48.21,48.29,25138.0,47.0366,47.1439,47.0268,47.1049,25138.0
2019-08-30 13:00:00,48.29,48.29,48.11,48.17,22938.0,47.1049,47.1049,46.9293,46.9878,22938.0
2019-08-30 13:30:00,48.16,48.17,48.1,48.14,19082.0,46.9781,46.9878,46.9195,46.9585,19082.0
2019-08-30 14:00:00,48.15,48.23,48.15,48.19,19261.0,46.9683,47.0463,46.9683,47.0073,19261.0
2019-08-30 14:30:00,48.19,48.2,48.04,48.08,24030.0,47.0073,47.0171,46.861,46.9,24030.0
2019-08-30 15:00:00,48.09,48.11,47.94,48.03,30326.0,46.9098,46.9293,46.7635,46.8512,30326.0
2019-08-30 15:30:00,48.04,48.19,47.99,48.04,147388.0,46.861,47.0073,46.8122,46.861,147388.0
2019-09-03 09:30:00,47.68,47.95,47.68,47.95,33384.0,46.5098,46.7732,46.5098,46.7732,33384.0
2019-09-03 10:00:00,47.93,47.94,47.63,47.81,77296.0,46.7537,46.7635,46.4611,46.6366,77296.0
2019-09-03 10:30:00,47.82,47.95,47.72,47.94,29096.0,46.6464,46.7732,46.5489,46.7635,29096.0
2019-09-03 11:00:00,47.94,47.96,47.78,47.88,31734.0,46.7635,46.783,46.6074,46.7049,31734.0
2019-09-03 11:30:00,47.9,47.94,47.82,47.89,28024.0,46.7244,46.7635,46.6464,46.7147,28024.0
2019-09-03 12:00:00,47.88,47.93,47.81,47.89,33115.0,46.7049,46.7537,46.6366,46.7147,33115.0
2019-09-03 12:30:00,47.88,47.97,47.82,47.89,30352.0,46.7049,46.7927,46.6464,46.7147,30352.0
2019-09-03 13:00:00,47.88,47.94,47.79,47.87,24166.0,46.7049,46.7635,46.6171,46.6952,24166.0
2019-09-03 13:30:00,47.87,47.87,47.71,47.76,23516.0,46.6952,46.6952,46.5391,46.5879,23516.0
2019-09-03 14:00:00,47.77,47.82,47.76,47.82,21851.0,46.5976,46.6464,46.5879,46.6464,21851.0
2019-09-03 14:30:00,47.82,47.88,47.76,47.85,32837.0,46.6464,46.7049,46.5879,46.6757,32837.0
2019-09-03 15:00:00,47.85,47.94,47.8,47.92,49035.0,46.6757,46.7635,46.6269,46.7439,49035.0
2019-09-03 15:30:00,47.93,48.0,47.88,47.99,166288.0,46.7537,46.822,46.7049,46.8122,166288.0
2019-09-04 09:30:00,48.28,48.47,48.18,48.32,23603.0,47.0951,47.2804,46.9976,47.1341,23603.0
2019-09-04 10:00:00,48.36,48.43,48.22,48.37,28256.0,47.1731,47.2414,47.0366,47.1829,28256.0
2019-09-04 10:30:00,48.38,48.54,48.33,48.53,25893.0,47.1927,47.3487,47.1439,47.339,25893.0
2019-09-04 11:00:00,48.55,48.65,48.49,48.65,41573.0,47.3585,47.456,47.3,47.456,41573.0
2019-09-04 11:30:00,48.65,48.69,48.61,48.69,22353.0,47.456,47.495,47.417,47.495,22353.0
2019-09-04 12:00:00,48.7,48.74,48.6,48.6,23466.0,47.5048,47.5438,47.4073,47.4073,23466.0
2019-09-04 12:30:00,48.61,48.63,48.58,48.63,19671.0,47.417,47.4365,47.3877,47.4365,19671.0
2019-09-04 13:00:00,48.62,48.64,48.53,48.62,23797.0,47.4268,47.4463,47.339,47.4268,23797.0
2019-09-04 13:30:00,48.62,48.74,48.59,48.7,50141.0,47.4268,47.5438,47.3975,47.5048,50141.0
2019-09-04 14:00:00,48.71,48.73,48.61,48.62,40230.0,47.5146,47.5341,47.417,47.4268,40230.0
2019-09-04 14:30:00,48.62,48.74,48.62,48.68,36517.0,47.4268,47.5438,47.4268,47.4853,36517.0
2019-09-04 15:00:00,48.69,48.7,48.56,48.62,60621.0,47.495,47.5048,47.3682,47.4268,60621.0
2019-09-04 15:30:00,48.63,48.71,48.58,48.65,119847.0,47.4365,47.5146,47.3877,47.456,119847.0
2019-09-05 09:30:00,49.19,49.43,49.15,49.29,25761.0,47.9828,48.2169,47.9438,48.0803,25761.0
2019-09-05 10:00:00,49.31,49.55,49.26,49.38,22093.0,48.0998,48.3339,48.0511,48.1681,22093.0
2019-09-05 10:30:00,49.38,49.52,49.35,49.39,25337.0,48.1681,48.3047,48.1388,48.1779,25337.0
2019-09-05 11:00:00,49.39,49.41,49.19,49.27,22478.0,48.1779,48.1974,47.9828,48.0608,22478.0
2019-09-05 11:30:00,49.27,49.32,49.18,49.19,20210.0,48.0608,48.1096,47.973,47.9828,20210.0
2019-09-05 12:00:00,49.19,49.22,49.11,49.12,17383.0,47.9828,48.012,47.9047,47.9145,17383.0
2019-09-05 12:30:00,49.12,49.13,49.07,49.12,13064.0,47.9145,47.9242,47.8657,47.9145,13064.0
2019-09-05 13:00:00,49.13,49.14,49.0,49.02,15010.0,47.9242,47.934,47.7974,47.8169,15010.0
2019-09-05 13:30:00,49.03,49.07,49.01,49.06,13390.0,47.8267,47.8657,47.8072,47.856,13390.0
2019-09-05 14:00:00,49.04,49.06,48.96,48.98,14000.0,47.8365,47.856,47.7584,47.7779,14000.0
2019-09-05 14:30:00,48.94,49.0,48.89,48.95,58863.0,47.7389,47.7974,47.6901,47.7487,58863.0
2019-09-05 15:00:00,48.96,49.07,48.95,49.05,29772.0,47.7584,47.8657,47.7487,47.8462,29772.0
2019-09-05 15:30:00,49.06,49.12,48.89,48.96,118746.0,47.856,47.9145,47.6901,47.7584,118746.0
2019-09-06 09:30:00,48.96,49.22,48.92,49.22,32986.0,47.7584,48.012,47.7194,48.012,32986.0
2019-09-06 10:00:00,49.23,49.38,49.15,49.38,38806.0,48.0218,48.1681,47.9438,48.1681,38806.0
2019-09-06 10:30:00,49.39,49.45,49.36,49.39,33604.0,48.1779,48.2364,48.1486,48.1779,33604.0
2019-09-06 11:00:00,49.4,49.51,49.38,49.43,35244.0,48.1876,48.2949,48.1681,48.2169,35244.0
2019-09-06 11:30:00,49.44,49.49,49.4,49.43,31083.0,48.2266,48.2754,48.1876,48.2169,31083.0
2019-09-06 12:00:00,49.42,49.54,49.41,49.51,28438.0,48.2071,48.3242,48.1974,48.2949,28438.0
2019-09-06 12:30:00,49.51,49.52,49.42,49.47,28017.0,48.2949,48.3047,48.2071,48.2559,28017.0
2019-09-06 13:00:00,49.45,49.59,49.44,49.59,29342.0,48.2364,48.373,48.2266,48.373,29342.0
2019-09-06 13:30:00,49.59,49.62,49.47,49.5,30505.0,48.373,48.4022,48.2559,48.2852,30505.0
2019-09-06 14:00:00,49.5,49.5,49.44,49.47,36308.0,48.2852,48.2852,48.2266,48.2559,36308.0
2019-09-06 14:30:00,49.47,49.51,49.34,49.37,43451.0,48.2559,48.2949,48.1291,48.1584,43451.0
2019-09-06 15:00:00,49.38,49.4,49.32,49.38,72833.0,48.1681,48.1876,48.1096,48.1681,72833.0
2019-09-06 15:30:00,49.39,49.42,49.21,49.28,203162.0,48.1779,48.2071,48.0023,48.0706,203162.0
2019-09-09 09:30:00,49.57,49.57,49.19,49.3,28597.0,48.3535,48.3535,47.9828,48.0901,28597.0
2019-09-09 10:00:00,49.32,49.47,49.18,49.41,38984.0,48.1096,48.2559,47.973,48.1974,38984.0
2019-09-09 10:30:00,49.41,49.44,49.28,49.34,25760.0,48.1974,48.2266,48.0706,48.1291,25760.0
2019-09-09 11:00:00,49.35,49.42,49.32,49.38,33722.0,48.1388,48.2071,48.1096,48.1681,33722.0
2019-09-09 11:30:00,49.37,49.4,49.28,49.33,25916.0,48.1584,48.1876,48.0706,48.1193,25916.0
2019-09-09 12:00:00,49.34,49.44,49.24,49.33,19402.0,48.1291,48.2266,48.0315,48.1193,19402.0
2019-09-09 12:30:00,49.33,49.34,49.25,49.33,20299.0,48.1193,48.1291,48.0413,48.1193,20299.0
2019-09-09 13:00:00,49.32,49.36,49.3,49.32,16065.0,48.1096,48.1486,48.0901,48.1096,16065.0
2019-09-09 13:30:00,49.32,49.4,49.28,49.34,20411.0,48.1096,48.1876,48.0706,48.1291,20411.0
2019-09-09 14:00:00,49.33,49.45,49.31,49.45,21088.0,48.1193,48.2364,48.0998,48.2364,21088.0
2019-09-09 14:30:00,49.47,49.56,49.46,49.55,21912.0,48.2559,48.3437,48.2462,48.3339,21912.0
2019-09-09 15:00:00,49.55,49.65,49.55,49.64,26361.0,48.3339,48.4315,48.3339,48.4217,26361.0
2019-09-09 15:30:00,49.63,49.63,49.5,49.61,115033.0,48.412,48.412,48.2852,48.3925,115033.0
2019-09-10 09:30:00,49.74,49.81,49.57,49.76,36711.0,48.5193,48.5876,48.3535,48.5388,36711.0
2019-09-10 10:00:00,49.76,49.8,49.56,49.67,31408.0,48.5388,48.5778,48.3437,48.451,31408.0
2019-09-10 10:30:00,49.69,49.71,49.55,49.59,27014.0,48.4705,48.49,48.3339,48.373,27014.0
2019-09-10 11:00:00,49.6,49.61,49.46,49.55,30965.0,48.3827,48.3925,48.2462,48.3339,30965.0
2019-09-10 11:30:00,49.55,49.68,49.5,49.64,22203.0,48.3339,48.4608,48.2852,48.4217,22203.0
2019-09-10 12:00:00,49.65,49.75,49.6,49.74,28251.0,48.4315,48.529,48.3827,48.5193,28251.0
2019-09-10 12:30:00,49.73,49.88,49.73,49.81,32536.0,48.5095,48.6558,48.5095,48.5876,32536.0
2019-09-10 13:00:00,49.82,49.85,49.66,49.78,27602.0,48.5973,48.6266,48.4412,48.5583,27602.0
2019-09-10 13:30:00,49.79,49.95,49.78,49.9,32671.0,48.5681,48.7241,48.5583,48.6754,32671.0
2019-09-10 14:00:00,49.9,49.96,49.8,49.86,28746.0,48.6754,48.7339,48.5778,48.6363,28746.0
2019-09-10 14:30:00,49.86,49.86,49.68,49.73,26562.0,48.6363,48.6363,48.4608,48.5095,26562.0
2019-09-10 15:00:00,49.73,49.79,49.7,49.75,33741.0,48.5095,48.5681,48.4803,48.529,33741.0
2019-09-10 15:30:00,49.76,49.9,49.72,49.9,131473.0,48.5388,48.6754,48.4998,48.6754,131473.0
2019-09-11 09:30:00,49.88,49.88,49.3,49.65,28353.0,48.6558,48.6558,48.0901,48.4315,28353.0
2019-09-11 10:00:00,49.65,49.73,49.53,49.57,25918.0,48.4315,48.5095,48.3144,48.3535,25918.0
2019-09-11 10:30:00,49.58,49.64,49.49,49.62,16196.0,48.3632,48.4217,48.2754,48.4022,16196.0
2019-09-11 11:00:00,49.62,49.74,49.59,49.65,61885.0,48.4022,48.5193,48.373,48.4315,61885.0
2019-09-11 11:30:00,49.65,49.73,49.65,49.71,14857.0,48.4315,48.5095,48.4315,48.49,14857.0
2019-09-11 12:00:00,49.72,49.77,49.68,49.7,13489.0,48.4998,48.5485,48.4608,48.4803,13489.0
2019-09-11 12:30:00,49.71,49.75,49.62,49.73,12695.0,48.49,48.529,48.4022,48.5095,12695.0
2019-09-11 13:00:00,49.73,49.82,49.69,49.75,13847.0,48.5095,48.5973,48.4705,48.529,13847.0
2019-09-11 13:30:00,49.76,49.81,49.71,49.76,18320.0,48.5388,48.5876,48.49,48.5388,18320.0
2019-09-11 14:00:00,49.76,49.82,49.74,49.77,14171.0,48.5388,48.5973,48.5193,48.5485,14171.0
2019-09-11 14:30:00,49.77,49.79,49.69,49.7,14687.0,48.5485,48.5681,48.4705,48.4803,14687.0
2019-09-11 15:00:00,49.71,49.88,49.71,49.82,29369.0,48.49,48.6558,48.49,48.5973,29369.0
2019-09-11 15:30:00,49.83,50.03,49.8,50.02,151833.0,48.6071,48.8022,48.5778,48.7924,151833.0
2019-09-12 09:30:00,50.08,50.29,49.81,49.97,37892.0,48.8509,49.0558,48.5876,48.7436,37892.0
2019-09-12 10:00:00,49.95,50.16,49.9,50.07,24689.0,48.7241,48.929,48.6754,48.8412,24689.0
2019-09-12 10:30:00,50.08,50.15,49.87,49.9,60570.0,48.8509,48.9192,48.6461,48.6754,60570.0
2019-09-12 11:00:00,49.9,50.09,49.8,50.08,20931.0,48.6754,48.8607,48.5778,48.8509,20931.0
2019-09-12 11:30:00,50.07,50.23,50.02,50.21,21215.0,48.8412,48.9973,48.7924,48.9777,21215.0
2019-09-12 12:00:00,50.2,50.32,50.17,50.32,14591.0,48.968,49.085,48.9387,49.085,14591.0
2019-09-12 12:30:00,50.31,50.34,50.24,50.34,18081.0,49.0753,49.1046,49.007,49.1046,18081.0
2019-09-12 13:00:00,50.34,50.42,50.32,50.33,22055.0,49.1046,49.1826,49.085,49.0948,22055.0
2019-09-12 13:30:00,50.33,50.38,50.29,50.34,24793.0,49.0948,49.1436,49.0558,49.1046,24793.0
2019-09-12 14:00:00,50.34,50.36,50.27,50.28,25751.0,49.1046,49.1241,49.0363,49.046,25751.0
2019-09-12 14:30:00,50.28,50.43,50.28,50.41,21479.0,49.046,49.1923,49.046,49.1728,21479.0
2019-09-12 15:00:00,50.41,50.49,50.37,50.47,45507.0,49.1728,49.2509,49.1338,49.2314,45507.0
2019-09-12 15:30:00,50.47,50.5,50.35,50.41,178297.0,49.2314,49.2606,49.1143,49.1728,178297.0
2019-09-13 09:30:00,50.69,50.75,50.49,50.58,36004.0,49.446,49.5045,49.2509,49.3387,36004.0
2019-09-13 10:00:00,50.6,50.79,50.44,50.75,47326.0,49.3582,49.5435,49.2021,49.5045,47326.0
2019-09-13 10:30:00,50.75,50.77,50.61,50.63,25256.0,49.5045,49.524,49.3679,49.3874,25256.0
2019-09-13 11:00:00,50.64,50.7,50.61,50.63,14431.0,49.3972,49.4557,49.3679,49.3874,14431.0
2019-09-13 11:30:00,50.65,50.8,50.6,50.73,18693.0,49.4069,49.5533,49.3582,49.485,18693.0
2019-09-13 12:00:00,50.73,50.91,50.73,50.85,30290.0,49.485,49.6606,49.485,49.602,30290.0
2019-09-13 12:30:00,50.85,50.87,50.79,50.86,20820.0,49.602,49.6215,49.5435,49.6118,20820.0
2019-09-13 13:00:00,50.85,50.92,50.82,50.9,32544.0,49.602,49.6703,49.5728,49.6508,32544.0
2019-09-13 13:30:00,50.9,50.93,50.8,50.91,33783.0,49.6508,49.6801,49.5533,49.6606,33783.0
2019-09-13 14:00:00,50.91,50.97,50.84,50.94,45111.0,49.6606,49.7191,49.5923,49.6898,45111.0
2019-09-13 14:30:00,50.94,50.95,50.85,50.85,42201.0,49.6898,49.6996,49.602,49.602,42201.0
2019-09-13 15:00:00,50.84,50.84,50.69,50.78,51913.0,49.5923,49.5923,49.446,49.5338,51913.0
2019-09-13 15:30:00,50.78,50.84,50.67,50.8,143850.0,49.5338,49.5923,49.4265,49.5533,143850.0
2019-09-16 09:30:00,50.65,50.87,50.37,50.82,37859.0,49.4069,49.6215,49.1338,49.5728,37859.0
2019-09-16 10:00:00,50.82,50.85,50.65,50.7,47259.0,49.5728,49.602,49.4069,49.4557,47259.0
2019-09-16 10:30:00,50.72,50.82,50.7,50.81,30982.0,49.4752,49.5728,49.4557,49.563,30982.0
2019-09-16 11:00:00,50.81,50.88,50.75,50.87,45906.0,49.563,49.6313,49.5045,49.6215,45906.0
2019-09-16 11:30:00,50.86,50.87,50.66,50.67,33405.0,49.6118,49.6215,49.4167,49.4265,33405.0
2019-09-16 12:00:00,50.66,50.71,50.62,50.7,19395.0,49.4167,49.4655,49.3777,49.4557,19395.0
2019-09-16 12:30:00,50.69,50.76,50.69,50.73,25276.0,49.446,49.5142,49.446,49.485,25276.0
2019-09-16 13:00:00,50.72,50.89,50.72,50.88,27066.0,49.4752,49.6411,49.4752,49.6313,27066.0
2019-09-16 13:30:00,50.89,50.96,50.88,50.96,20171.0,49.6411,49.7093,49.6313,49.7093,20171.0
2019-09-16 14:00:00,50.95,50.98,50.89,50.97,30868.0,49.6996,49.7288,49.6411,49.7191,30868.0
2019-09-16 14:30:00,50.97,50.99,50.93,50.96,28291.0,49.7191,49.7386,49.6801,49.7093,28291.0
2019-09-16 15:00:00,50.95,50.96,50.85,50.89,54676.0,49.6996,49.7093,49.602,49.6411,54676.0
2019-09-16 15:30:00,50.88,51.03,50.85,51.01,132514.0,49.6313,49.7776,49.602,49.7581,132514.0
2019-09-17 09:30:00,50.94,51.04,50.77,51.01,28045.0,49.6898,49.7874,49.524,49.7581,28045.0
2019-09-17 10:00:00,51.01,51.02,50.85,50.92,26403.0,49.7581,49.7679,49.602,49.6703,26403.0
2019-09-17 10:30:00,50.92,51.18,50.92,51.18,34660.0,49.6703,49.9239,49.6703,49.9239,34660.0
2019-09-17 11:00:00,51.2,51.32,51.19,51.25,39138.0,49.9434,50.0605,49.9337,49.9922,39138.0
2019-09-17 11:30:00,51.25,51.41,51.23,51.35,38634.0,49.9922,50.1483,49.9727,50.0898,38634.0
2019-09-17 12:00:00,51.35,51.43,51.34,51.37,25802.0,50.0898,50.1678,50.08,50.1093,25802.0
2019-09-17 12:30:00,51.37,51.39,51.3,51.34,28510.0,50.1093,50.1288,50.041,50.08,28510.0
2019-09-17 13:00:00,51.34,51.47,51.32,51.46,24993.0,50.08,50.2068,50.0605,50.1971,24993.0
2019-09-17 13:30:00,51.46,51.53,51.44,51.49,33961.0,50.1971,50.2653,50.1776,50.2263,33961.0
2019-09-17 14:00:00,51.5,51.57,51.37,51.38,34484.0,50.2361,50.3044,50.1093,50.119,34484.0
2019-09-17 14:30:00,51.39,51.47,51.37,51.41,28599.0,50.1288,50.2068,50.1093,50.1483,28599.0
2019-09-17 15:00:00,51.42,51.46,51.37,51.4,45704.0,50.158,50.1971,50.1093,50.1385,45704.0
2019-09-17 15:30:00,51.4,51.47,51.26,51.36,140695.0,50.1385,50.2068,50.002,50.0995,140695.0
2019-09-18 09:30:00,51.13,51.13,50.87,50.91,16667.0,49.8752,49.8752,49.6215,49.6606,16667.0
2019-09-18 10:00:00,50.94,51.36,50.94,51.32,11234.0,49.6898,50.0995,49.6898,50.0605,11234.0
2019-09-18 10:30:00,51.35,51.35,51.23,51.25,11438.0,50.0898,50.0898,49.9727,49.9922,11438.0
2019-09-18 11:00:00,51.25,51.27,51.14,51.14,14178.0,49.9922,50.0117,49.8849,49.8849,14178.0
2019-09-18 11:30:00,51.14,51.14,51.05,51.1,19759.0,49.8849,49.8849,49.7971,49.8459,19759.0
2019-09-18 12:00:00,51.1,51.12,50.99,51.01,21093.0,49.8459,49.8654,49.7386,49.7581,21093.0
2019-09-18 12:30:00,51.01,51.05,51.0,51.02,16168.0,49.7581,49.7971,49.7484,49.7679,16168.0
2019-09-18 13:00:00,51.03,51.06,50.97,51.02,13408.0,49.7776,49.8069,49.7191,49.7679,13408.0
2019-09-18 13:30:00,51.02,51.11,50.98,51.03,22392.0,49.7679,49.8557,49.7288,49.7776,22392.0
2019-09-18 14:00:00,51.06,51.22,50.91,50.94,26256.0,49.8069,49.963,49.6606,49.6898,26256.0
2019-09-18 14:30:00,50.97,51.11,50.94,50.99,49435.0,49.7191,49.8557,49.6898,49.7386,49435.0
2019-09-18 15:00:00,51.0,51.13,50.98,51.11,71224.0,49.7484,49.8752,49.7288,49.8557,71224.0
2019-09-18 15:30:00,51.13,51.3,51.11,51.29,116930.0,49.8752,50.041,49.8557,50.0312,116930.0
2019-09-19 09:30:00,51.25,51.39,51.03,51.24,44381.0,49.9922,50.1288,49.7776,49.9825,44381.0
2019-09-19 10:00:00,51.24,51.28,51.16,51.21,14519.0,49.9825,50.0215,49.9044,49.9532,14519.0
2019-09-19 10:30:00,51.22,51.25,51.19,51.21,10823.0,49.963,49.9922,49.9337,49.9532,10823.0
2019-09-19 11:00:00,51.19,51.42,51.16,51.37,15776.0,49.9337,50.158,49.9044,50.1093,15776.0
2019-09-19 11:30:00,51.38,51.39,51.24,51.25,9848.0,50.119,50.1288,49.9825,49.9922,9848.0
2019-09-19 12:00:00,51.26,51.28,51.13,51.13,12015.0,50.002,50.0215,49.8752,49.8752,12015.0
2019-09-19 12:30:00,51.13,51.24,51.13,51.23,7677.0,49.8752,49.9825,49.8752,49.9727,7677.0
2019-09-19 13:00:00,51.22,51.26,51.2,51.23,9371.0,49.963,50.002,49.9434,49.9727,9371.0
2019-09-19 13:30:00,51.22,51.27,51.15,51.23,12106.0,49.963,50.0117,49.8947,49.9727,12106.0
2019-09-19 14:00:00,51.23,51.23,51.2,51.22,8413.0,49.9727,49.9727,49.9434,49.963,8413.0
2019-09-19 14:30:00,51.23,51.23,51.1,51.16,14296.0,49.9727,49.9727,49.8459,49.9044,14296.0
2019-09-19 15:00:00,51.15,51.23,51.13,51.2,13967.0,49.8947,49.9727,49.8752,49.9434,13967.0
2019-09-19 15:30:00,51.19,51.19,50.95,51.04,83061.0,49.9337,49.9337,49.6996,49.7874,83061.0
2019-09-20 09:30:00,51.17,51.32,50.93,51.15,282334.0,49.9142,50.0605,49.6801,49.8947,282334.0
2019-09-20 10:00:00,51.14,51.22,51.03,51.15,23442.0,49.8849,49.963,49.7776,49.8947,23442.0
2019-09-20 10:30:00,51.15,51.2,51.07,51.15,15267.0,49.8947,49.9434,49.8166,49.8947,15267.0
2019-09-20 11:00:00,51.13,51.2,51.11,51.15,14430.0,49.8752,49.9434,49.8557,49.8947,14430.0
2019-09-20 11:30:00,51.13,51.2,51.03,51.19,9710.0,49.8752,49.9434,49.7776,49.9337,9710.0
2019-09-20 12:00:00,51.2,51.26,51.15,51.24,16885.0,49.9434,50.002,49.8947,49.9825,16885.0
2019-09-20 12:30:00,51.24,51.24,51.14,51.16,19239.0,49.9825,49.9825,49.8849,49.9044,19239.0
2019-09-20 13:00:00,51.16,51.16,50.7,50.96,31324.0,49.9044,49.9044,49.4557,49.7093,31324.0
2019-09-20 13:30:00,50.97,51.05,50.92,51.01,37223.0,49.7191,49.7971,49.6703,49.7581,37223.0
2019-09-20 14:00:00,51.03,51.1,50.95,51.07,26569.0,49.7776,49.8459,49.6996,49.8166,26569.0
2019-09-20 14:30:00,51.09,51.2,51.09,51.1,29088.0,49.8361,49.9434,49.8361,49.8459,29088.0
2019-09-20 15:00:00,51.1,51.1,50.76,50.82,53010.0,49.8459,49.8459,49.5142,49.5728,53010.0
2019-09-20 15:30:00,50.85,51.11,50.8,50.97,272047.0,49.602,49.8557,49.5533,49.7191,272047.0
2019-09-23 09:30:00,50.61,51.03,50.51,50.82,25881.0,49.3679,49.7776,49.2704,49.5728,25881.0
2019-09-23 10:00:00,50.81,50.96,50.79,50.96,15246.0,49.563,49.7093,49.5435,49.7093,15246.0
2019-09-23 10:30:00,50.97,51.03,50.94,50.94,16226.0,49.7191,49.7776,49.6898,49.6898,16226.0
2019-09-23 11:00:00,50.95,51.08,50.95,51.08,13061.0,49.6996,49.8264,49.6996,49.8264,13061.0
2019-09-23 11:30:00,51.09,51.27,51.09,51.27,26138.0,49.8361,50.0117,49.8361,50.0117,26138.0
2019-09-23 12:00:00,51.27,51.3,51.21,51.24,17476.0,50.0117,50.041,49.9532,49.9825,17476.0
2019-09-23 12:30:00,51.24,51.36,51.24,51.31,49951.0,49.9825,50.0995,49.9825,50.0507,49951.0
2019-09-23 13:00:00,51.33,51.42,51.32,51.42,31642.0,50.0703,50.158,50.0605,50.158,31642.0
2019-09-23 13:30:00,51.41,51.49,51.4,51.47,24548.0,50.1483,50.2263,50.1385,50.2068,24548.0
2019-09-23 14:00:00,51.48,51.49,51.42,51.45,24574.0,50.2166,50.2263,50.158,50.1873,24574.0
2019-09-23 14:30:00,51.45,51.48,51.42,51.47,36537.0,50.1873,50.2166,50.158,50.2068,36537.0
2019-09-23 15:00:00,51.47,51.61,51.47,51.6,57514.0,50.2068,50.3434,50.2068,50.3336,57514.0
2019-09-23 15:30:00,51.6,51.6,51.5,51.57,234614.0,50.3336,50.3336,50.2361,50.3044,234614.0
2019-09-24 09:30:00,51.7,52.04,51.7,51.99,57002.0,50.4312,50.7628,50.4312,50.7141,57002.0
2019-09-24 10:00:00,51.99,52.04,51.88,52.02,193904.0,50.7141,50.7628,50.6068,50.7433,193904.0
2019-09-24 10:30:00,52.02,52.31,52.01,52.2,61774.0,50.7433,51.0262,50.7336,50.9189,61774.0
2019-09-24 11:00:00,52.19,52.24,52.09,52.11,41344.0,50.9092,50.9579,50.8116,50.8311,41344.0
2019-09-24 11:30:00,52.1,52.1,51.95,51.98,38202.0,50.8214,50.8214,50.675,50.7043,38202.0
2019-09-24 12:00:00,51.97,52.05,51.81,51.89,55673.0,50.6945,50.7726,50.5385,50.6165,55673.0
2019-09-24 12:30:00,51.88,51.88,51.46,51.46,39213.0,50.6068,50.6068,50.1971,50.1971,39213.0
2019-09-24 13:00:00,51.45,51.54,51.38,51.39,19238.0,50.1873,50.2751,50.119,50.1288,19238.0
2019-09-24 13:30:00,51.39,51.64,51.39,51.64,37865.0,50.1288,50.3726,50.1288,50.3726,37865.0
2019-09-24 14:00:00,51.63,51.74,51.32,51.72,48342.0,50.3629,50.4702,50.0605,50.4507,48342.0
2019-09-24 14:30:00,51.73,51.77,51.57,51.6,25816.0,50.4604,50.4995,50.3044,50.3336,25816.0
2019-09-24 15:00:00,51.59,51.61,51.44,51.48,36970.0,50.3239,50.3434,50.1776,50.2166,36970.0
2019-09-24 15:30:00,51.48,51.65,51.4,51.65,124096.0,50.2166,50.3824,50.1385,50.3824,124096.0
2019-09-25 09:30:00,51.54,51.81,51.5,51.57,19808.0,50.2751,50.5385,50.2361,50.3044,19808.0
2019-09-25 10:00:00,51.5,51.58,51.35,51.38,18380.0,50.2361,50.3141,50.0898,50.119,18380.0
2019-09-25 10:30:00,51.4,51.44,51.26,51.33,16055.0,50.1385,50.1776,50.002,50.0703,16055.0
2019-09-25 11:00:00,51.32,51.38,51.26,51.31,18678.0,50.0605,50.119,50.002,50.0507,18678.0
2019-09-25 11:30:00,51.29,51.39,51.22,51.29,15818.0,50.0312,50.1288,49.963,50.0312,15818.0
2019-09-25 12:00:00,51.31,51.38,51.27,51.28,18435.0,50.0507,50.119,50.0117,50.0215,18435.0
2019-09-25 12:30:00,51.28,51.3,51.15,51.17,29324.0,50.0215,50.041,49.8947,49.9142,29324.0
2019-09-25 13:00:00,51.17,51.21,51.13,51.21,26706.0,49.9142,49.9532,49.8752,49.9532,26706.0
2019-09-25 13:30:00,51.23,51.25,51.19,51.21,19185.0,49.9727,49.9922,49.9337,49.9532,19185.0
2019-09-25 14:00:00,51.22,51.26,51.13,51.13,61052.0,49.963,50.002,49.8752,49.8752,61052.0
2019-09-25 14:30:00,51.12,51.14,51.09,51.1,27055.0,49.8654,49.8849,49.8361,49.8459,27055.0
2019-09-25 15:00:00,51.1,51.15,51.06,51.1,46400.0,49.8459,49.8947,49.8069,49.8459,46400.0
2019-09-25 15:30:00,51.09,51.16,51.02,51.02,166275.0,49.8361,49.9044,49.7679,49.7679,166275.0
2019-09-26 09:30:00,51.01,51.31,51.0,51.22,25271.0,49.7581,50.0507,49.7484,49.963,25271.0
2019-09-26 10:00:00,51.23,51.3,51.04,51.12,20507.0,49.9727,50.041,49.7874,49.8654,20507.0
2019-09-26 10:30:00,51.12,51.19,51.04,51.08,14289.0,49.8654,49.9337,49.7874,49.8264,14289.0
2019-09-26 11:00:00,51.09,51.09,50.91,50.96,15215.0,49.8361,49.8361,49.6606,49.7093,15215.0
2019-09-26 11:30:00,50.98,51.02,50.93,51.01,14341.0,49.7288,49.7679,49.6801,49.7581,14341.0
2019-09-26 12:00:00,51.01,51.16,50.97,51.16,15461.0,49.7581,49.9044,49.7191,49.9044,15461.0
2019-09-26 12:30:00,51.16,51.22,51.12,51.2,14426.0,49.9044,49.963,49.8654,49.9434,14426.0
2019-09-26 13:00:00,51.2,51.24,51.08,51.1,15245.0,49.9434,49.9825,49.8264,49.8459,15245.0
2019-09-26 13:30:00,51.1,51.18,51.1,51.17,15135.0,49.8459,49.9239,49.8459,49.9142,15135.0
2019-09-26 14:00:00,51.18,51.3,51.17,51.24,17889.0,49.9239,50.041,49.9142,49.9825,17889.0
2019-09-26 14:30:00,51.25,51.26,51.17,51.18,15933.0,49.9922,50.002,49.9142,49.9239,15933.0
2019-09-26 15:00:00,51.19,51.3,51.19,51.29,29855.0,49.9337,50.041,49.9337,50.0312,29855.0
2019-09-26 15:30:00,51.29,51.31,51.13,51.16,73769.0,50.0312,50.0507,49.8752,49.9044,73769.0
2019-09-27 09:30:00,51.31,51.38,51.15,51.34,29469.0,50.0507,50.119,49.8947,50.08,29469.0
2019-09-27 10:00:00,51.34,51.43,51.3,51.41,16463.0,50.08,50.1678,50.041,50.1483,16463.0
2019-09-27 10:30:00,51.43,51.43,51.27,51.38,8758.0,50.1678,50.1678,50.0117,50.119,8758.0
2019-09-27 11:00:00,51.37,51.38,51.3,51.33,31533.0,50.1093,50.119,50.041,50.0703,31533.0
2019-09-27 11:30:00,51.35,51.42,51.12,51.32,21644.0,50.0898,50.158,49.8654,50.0605,21644.0
2019-09-27 12:00:00,51.32,51.32,51.17,51.2,11957.0,50.0605,50.0605,49.9142,49.9434,11957.0
2019-09-27 12:30:00,51.17,51.23,51.07,51.07,9541.0,49.9142,49.9727,49.8166,49.8166,9541.0
2019-09-27 13:00:00,51.05,51.18,51.02,51.18,63397.0,49.7971,49.9239,49.7679,49.9239,63397.0
2019-09-27 13:30:00,51.18,51.25,51.11,51.25,25423.0,49.9239,49.9922,49.8557,49.9922,25423.0
2019-09-27 14:00:00,51.26,51.26,51.15,51.2,25707.0,50.002,50.002,49.8947,49.9434,25707.0
2019-09-27 14:30:00,51.2,51.23,51.13,51.15,42791.0,49.9434,49.9727,49.8752,49.8947,42791.0
2019-09-27 15:00:00,51.16,51.32,51.16,51.27,53748.0,49.9044,50.0605,49.9044,50.0117,53748.0
2019-09-27 15:30:00,51.26,51.51,51.26,51.5,153062.0,50.002,50.2458,50.002,50.2361,153062.0
2019-09-30 09:30:00,51.58,51.66,51.51,51.61,31841.0,50.3141,50.3922,50.2458,50.3434,31841.0
2019-09-30 10:00:00,51.61,51.64,51.51,51.54,22651.0,50.3434,50.3726,50.2458,50.2751,22651.0
2019-09-30 10:30:00,51.55,51.58,51.51,51.57,18218.0,50.2849,50.3141,50.2458,50.3044,18218.0
2019-09-30 11:00:00,51.57,51.58,51.49,51.58,20920.0,50.3044,50.3141,50.2263,50.3141,20920.0
2019-09-30 11:30:00,51.6,51.67,51.58,51.64,17075.0,50.3336,50.4019,50.3141,50.3726,17075.0
2019-09-30 12:00:00,51.64,51.7,51.62,51.7,57311.0,50.3726,50.4312,50.3531,50.4312,57311.0
2019-09-30 12:30:00,51.7,51.72,51.67,51.68,16137.0,50.4312,50.4507,50.4019,50.4117,16137.0
2019-09-30 13:00:00,51.69,51.77,51.68,51.69,17150.0,50.4214,50.4995,50.4117,50.4214,17150.0
2019-09-30 13:30:00,51.7,51.73,51.64,51.65,18267.0,50.4312,50.4604,50.3726,50.3824,18267.0
2019-09-30 14:00:00,51.64,51.65,51.56,51.56,13375.0,50.3726,50.3824,50.2946,50.2946,13375.0
2019-09-30 14:30:00,51.57,51.6,51.52,51.52,14005.0,50.3044,50.3336,50.2556,50.2556,14005.0
2019-09-30 15:00:00,51.53,51.67,51.49,51.64,34442.0,50.2653,50.4019,50.2263,50.3726,34442.0
2019-09-30 15:30:00,51.64,51.65,51.45,51.48,143662.0,50.3726,50.3824,50.1873,50.2166,143662.0
2019-10-01 09:30:00,51.65,51.68,51.5,51.64,18419.0,50.3824,50.4117,50.2361,50.3726,18419.0
2019-10-01 10:00:00,51.57,51.57,51.1,51.18,18706.0,50.3044,50.3044,49.8459,49.9239,18706.0
2019-10-01 10:30:00,51.21,51.27,51.19,51.21,10808.0,49.9532,50.0117,49.9337,49.9532,10808.0
2019-10-01 11:00:00,51.17,51.21,51.09,51.18,22325.0,49.9142,49.9532,49.8361,49.9239,22325.0
2019-10-01 11:30:00,51.19,51.19,50.92,50.95,22146.0,49.9337,49.9337,49.6703,49.6996,22146.0
2019-10-01 12:00:00,50.95,50.95,50.78,50.81,14350.0,49.6996,49.6996,49.5338,49.563,14350.0
2019-10-01 12:30:00,50.82,50.88,50.74,50.74,38382.0,49.5728,49.6313,49.4947,49.4947,38382.0
2019-10-01 13:00:00,50.73,50.74,50.5,50.51,18874.0,49.485,49.4947,49.2606,49.2704,18874.0
2019-10-01 13:30:00,50.51,50.54,50.46,50.48,23876.0,49.2704,49.2996,49.2216,49.2411,23876.0
2019-10-01 14:00:00,50.49,50.49,50.35,50.4,34006.0,49.2509,49.2509,49.1143,49.1631,34006.0
2019-10-01 14:30:00,50.42,50.51,50.41,50.43,23348.0,49.1826,49.2704,49.1728,49.1923,23348.0
2019-10-01 15:00:00,50.43,50.48,50.33,50.48,50521.0,49.1923,49.2411,49.0948,49.2411,50521.0
2019-10-01 15:30:00,50.48,50.48,50.12,50.13,164900.0,49.2411,49.2411,48.89,48.8997,164900.0
2019-10-02 09:30:00,49.84,49.9,49.36,49.43,33437.0,48.6168,48.6754,48.1486,48.2169,33437.0
2019-10-02 10:00:00,49.42,49.42,49.16,49.17,29705.0,48.2071,48.2071,47.9535,47.9633,29705.0
2019-10-02 10:30:00,49.16,49.16,48.91,48.96,30932.0,47.9535,47.9535,47.7096,47.7584,30932.0
2019-10-02 11:00:00,48.95,49.09,48.88,48.91,40598.0,47.7487,47.8852,47.6804,47.7096,40598.0
2019-10-02 11:30:00,48.91,48.92,48.71,48.92,125443.0,47.7096,47.7194,47.5146,47.7194,125443.0
2019-10-02 12:00:00,48.9,48.94,48.8,48.88,15313.0,47.6999,47.7389,47.6023,47.6804,15313.0
2019-10-02 12:30:00,48.91,48.92,48.67,48.75,24415.0,47.7096,47.7194,47.4755,47.5536,24415.0
2019-10-02 13:00:00,48.74,49.02,48.71,49.0,25332.0,47.5438,47.8169,47.5146,47.7974,25332.0
2019-10-02 13:30:00,49.02,49.06,48.96,48.99,37271.0,47.8169,47.856,47.7584,47.7877,37271.0
2019-10-02 14:00:00,48.98,49.11,48.93,49.08,26046.0,47.7779,47.9047,47.7292,47.8755,26046.0
2019-10-02 14:30:00,49.09,49.22,49.06,49.21,32688.0,47.8852,48.012,47.856,48.0023,32688.0
2019-10-02 15:00:00,49.21,49.23,49.07,49.07,209719.0,48.0023,48.0218,47.8657,47.8657,209719.0
2019-10-02 15:30:00,49.07,49.12,48.82,48.92,159056.0,47.8657,47.9145,47.6219,47.7194,159056.0
2019-10-03 09:30:00,48.81,49.11,48.61,49.1,31650.0,47.6121,47.9047,47.417,47.895,31650.0
2019-10-03 10:00:00,49.06,49.06,48.4,48.84,35315.0,47.856,47.856,47.2122,47.6414,35315.0
2019-10-03 10:30:00,48.82,48.83,48.55,48.72,21883.0,47.6219,47.6316,47.3585,47.5243,21883.0
2019-10-03 11:00:00,48.72,48.99,48.7,48.83,44637.0,47.5243,47.7877,47.5048,47.6316,44637.0
2019-10-03 11:30:00,48.83,48.85,48.69,48.7,21797.0,47.6316,47.6511,47.495,47.5048,21797.0
2019-10-03 12:00:00,48.73,48.9,48.73,48.9,25940.0,47.5341,47.6999,47.5341,47.6999,25940.0
2019-10-03 12:30:00,48.9,49.03,48.88,49.02,18044.0,47.6999,47.8267,47.6804,47.8169,18044.0
2019-10-03 13:00:00,49.03,49.04,48.92,48.94,45345.0,47.8267,47.8365,47.7194,47.7389,45345.0
2019-10-03 13:30:00,48.95,49.01,48.89,48.94,42663.0,47.7487,47.8072,47.6901,47.7389,42663.0
2019-10-03 14:00:00,48.94,49.07,48.9,49.05,24997.0,47.7389,47.8657,47.6999,47.8462,24997.0
2019-10-03 14:30:00,49.05,49.06,48.96,48.98,18365.0,47.8462,47.856,47.7584,47.7779,18365.0
2019-10-03 15:00:00,48.99,49.03,48.94,48.98,33052.0,47.7877,47.8267,47.7389,47.7779,33052.0
2019-10-03 15:30:00,49.01,49.18,48.94,49.17,105615.0,47.8072,47.973,47.7389,47.9633,105615.0
2019-10-04 09:30:00,49.19,49.4,49.19,49.39,34071.0,47.9828,48.1876,47.9828,48.1779,34071.0
2019-10-04 10:00:00,49.39,49.5,49.29,49.3,72473.0,48.1779,48.2852,48.0803,48.0901,72473.0
2019-10-04 10:30:00,49.28,49.31,49.15,49.2,26803.0,48.0706,48.0998,47.9438,47.9925,26803.0
2019-10-04 11:00:00,49.19,49.44,49.19,49.43,23988.0,47.9828,48.2266,47.9828,48.2169,23988.0
2019-10-04 11:30:00,49.43,49.47,49.41,49.42,54531.0,48.2169,48.2559,48.1974,48.2071,54531.0
2019-10-04 12:00:00,49.42,49.5,49.42,49.47,29986.0,48.2071,48.2852,48.2071,48.2559,29986.0
2019-10-04 12:30:00,49.48,49.48,49.41,49.47,47066.0,48.2657,48.2657,48.1974,48.2559,47066.0
2019-10-04 13:00:00,49.48,49.51,49.41,49.45,31903.0,48.2657,48.2949,48.1974,48.2364,31903.0
2019-10-04 13:30:00,49.45,49.5,49.43,49.45,64718.0,48.2364,48.2852,48.2169,48.2364,64718.0
2019-10-04 14:00:00,49.46,49.54,49.44,49.47,99180.0,48.2462,48.3242,48.2266,48.2559,99180.0
2019-10-04 14:30:00,49.46,49.63,49.45,49.62,37290.0,48.2462,48.412,48.2364,48.4022,37290.0
2019-10-04 15:00:00,49.63,49.85,49.63,49.83,59356.0,48.412,48.6266,48.412,48.6071,59356.0
2019-10-04 15:30:00,49.83,50.08,49.82,49.99,154116.0,48.6071,48.8509,48.5973,48.7631,154116.0
2019-10-07 09:30:00,49.94,50.04,49.72,49.88,24898.0,48.7144,48.8119,48.4998,48.6558,24898.0
2019-10-07 10:00:00,49.9,50.04,49.85,49.96,19391.0,48.6754,48.8119,48.6266,48.7339,19391.0
2019-10-07 10:30:00,49.96,50.11,49.92,50.05,16429.0,48.7339,48.8802,48.6949,48.8217,16429.0
2019-10-07 11:00:00,50.06,50.12,50.02,50.09,15954.0,48.8314,48.89,48.7924,48.8607,15954.0
2019-10-07 11:30:00,50.1,50.17,50.05,50.07,33426.0,48.8704,48.9387,48.8217,48.8412,33426.0
2019-10-07 12:00:00,50.06,50.08,49.92,49.92,17696.0,48.8314,48.8509,48.6949,48.6949,17696.0
2019-10-07 12:30:00,49.92,49.95,49.89,49.91,14340.0,48.6949,48.7241,48.6656,48.6851,14340.0
2019-10-07 13:00:00,49.9,49.91,49.73,49.77,26194.0,48.6754,48.6851,48.5095,48.5485,26194.0
2019-10-07 13:30:00,49.77,50.03,49.76,49.93,19298.0,48.5485,48.8022,48.5388,48.7046,19298.0
2019-10-07 14:00:00,49.94,49.95,49.76,49.77,31576.0,48.7144,48.7241,48.5388,48.5485,31576.0
2019-10-07 14:30:00,49.79,49.8,49.7,49.74,26167.0,48.5681,48.5778,48.4803,48.5193,26167.0
2019-10-07 15:00:00,49.77,49.93,49.73,49.91,38330.0,48.5485,48.7046,48.5095,48.6851,38330.0
2019-10-07 15:30:00,49.91,49.92,49.58,49.59,139678.0,48.6851,48.6949,48.3632,48.373,139678.0
2019-10-08 09:30:00,49.17,49.17,48.77,49.0,25802.0,47.9633,47.9633,47.5731,47.7974,25802.0
2019-10-08 10:00:00,49.0,49.02,48.86,48.87,27682.0,47.7974,47.8169,47.6609,47.6706,27682.0
2019-10-08 10:30:00,48.88,49.01,48.78,48.99,28273.0,47.6804,47.8072,47.5828,47.7877,28273.0
2019-10-08 11:00:00,49.0,49.06,48.89,48.89,23284.0,47.7974,47.856,47.6901,47.6901,23284.0
2019-10-08 11:30:00,48.9,49.04,48.83,49.02,33343.0,47.6999,47.8365,47.6316,47.8169,33343.0
2019-10-08 12:00:00,49.04,49.07,48.95,49.06,27976.0,47.8365,47.8657,47.7487,47.856,27976.0
2019-10-08 12:30:00,49.05,49.17,48.99,49.07,14575.0,47.8462,47.9633,47.7877,47.8657,14575.0
2019-10-08 13:00:00,49.08,49.15,49.02,49.14,18829.0,47.8755,47.9438,47.8169,47.934,18829.0
2019-10-08 13:30:00,49.15,49.17,49.07,49.07,19668.0,47.9438,47.9633,47.8657,47.8657,19668.0
2019-10-08 14:00:00,49.08,49.1,48.99,49.0,22315.0,47.8755,47.895,47.7877,47.7974,22315.0
2019-10-08 14:30:00,49.02,49.19,48.88,48.97,28389.0,47.8169,47.9828,47.6804,47.7682,28389.0
2019-10-08 15:00:00,48.96,49.06,48.88,49.0,46559.0,47.7584,47.856,47.6804,47.7974,46559.0
2019-10-08 15:30:00,49.0,49.06,48.69,48.7,131907.0,47.7974,47.856,47.495,47.5048,131907.0
2019-10-09 09:30:00,49.08,49.08,48.81,48.86,32461.0,47.8755,47.8755,47.6121,47.6609,32461.0
2019-10-09 10:00:00,48.89,49.04,48.86,49.04,28757.0,47.6901,47.8365,47.6609,47.8365,28757.0
2019-10-09 10:30:00,49.06,49.17,49.01,49.05,17941.0,47.856,47.9633,47.8072,47.8462,17941.0
2019-10-09 11:00:00,49.06,49.06,48.82,48.87,37086.0,47.856,47.856,47.6219,47.6706,37086.0
2019-10-09 11:30:00,48.88,49.02,48.86,48.98,19051.0,47.6804,47.8169,47.6609,47.7779,19051.0
2019-10-09 12:00:00,48.97,49.0,48.87,48.95,48348.0,47.7682,47.7974,47.6706,47.7487,48348.0
2019-10-09 12:30:00,48.95,49.05,48.93,49.05,11520.0,47.7487,47.8462,47.7292,47.8462,11520.0
2019-10-09 13:00:00,49.09,49.15,49.05,49.12,13230.0,47.8852,47.9438,47.8462,47.9145,13230.0
2019-10-09 13:30:00,49.12,49.26,49.12,49.24,14224.0,47.9145,48.0511,47.9145,48.0315,14224.0
2019-10-09 14:00:00,49.24,49.29,49.14,49.25,14113.0,48.0315,48.0803,47.934,48.0413,14113.0
2019-10-09 14:30:00,49.23,49.34,49.23,49.32,15563.0,48.0218,48.1291,48.0218,48.1096,15563.0
2019-10-09 15:00:00,49.32,49.37,49.27,49.32,20357.0,48.1096,48.1584,48.0608,48.1096,20357.0
2019-10-09 15:30:00,49.33,49.39,49.07,49.09,64700.0,48.1193,48.1779,47.8657,47.8852,64700.0
2019-10-10 09:30:00,49.24,49.69,49.21,49.69,27994.0,48.0315,48.4705,48.0023,48.4705,27994.0
2019-10-10 10:00:00,49.69,49.69,49.51,49.66,15232.0,48.4705,48.4705,48.2949,48.4412,15232.0
2019-10-10 10:30:00,49.68,49.77,49.61,49.77,21171.0,48.4608,48.5485,48.3925,48.5485,21171.0
2019-10-10 11:00:00,49.78,49.82,49.72,49.72,18616.0,48.5583,48.5973,48.4998,48.4998,18616.0
2019-10-10 11:30:00,49.71,49.92,49.7,49.92,63299.0,48.49,48.6949,48.4803,48.6949,63299.0
2019-10-10 12:00:00,49.89,49.93,49.83,49.86,19212.0,48.6656,48.7046,48.6071,48.6363,19212.0
2019-10-10 12:30:00,49.86,49.86,49.75,49.84,22121.0,48.6363,48.6363,48.529,48.6168,22121.0
2019-10-10 13:00:00,49.84,49.85,49.74,49.77,22172.0,48.6168,48.6266,48.5193,48.5485,22172.0
2019-10-10 13:30:00,49.78,49.89,49.71,49.84,16756.0,48.5583,48.6656,48.49,48.6168,16756.0
2019-10-10 14:00:00,49.84,49.85,49.6,49.71,22179.0,48.6168,48.6266,48.3827,48.49,22179.0
2019-10-10 14:30:00,49.7,49.76,49.48,49.53,33974.0,48.4803,48.5388,48.2657,48.3144,33974.0
2019-10-10 15:00:00,49.53,49.6,49.52,49.59,25174.0,48.3144,48.3827,48.3047,48.373,25174.0
2019-10-10 15:30:00,49.61,49.64,49.49,49.54,77146.0,48.3925,48.4217,48.2754,48.3242,77146.0
2019-10-11 09:30:00,50.26,50.45,50.24,50.43,23169.0,49.0265,49.2119,49.007,49.1923,23169.0
2019-10-11 10:00:00,50.45,50.62,50.43,50.58,27737.0,49.2119,49.3777,49.1923,49.3387,27737.0
2019-10-11 10:30:00,50.57,50.69,50.55,50.68,24345.0,49.3289,49.446,49.3094,49.4362,24345.0
2019-10-11 11:00:00,50.68,50.91,50.64,50.89,22961.0,49.4362,49.6606,49.3972,49.6411,22961.0
2019-10-11 11:30:00,50.88,50.93,50.64,50.69,25643.0,49.6313,49.6801,49.3972,49.446,25643.0
2019-10-11 12:00:00,50.69,50.72,50.6,50.68,18180.0,49.446,49.4752,49.3582,49.4362,18180.0
2019-10-11 12:30:00,50.68,50.73,50.49,50.64,13420.0,49.4362,49.485,49.2509,49.3972,13420.0
2019-10-11 13:00:00,50.65,50.72,50.51,50.69,22478.0,49.4069,49.4752,49.2704,49.446,22478.0
2019-10-11 13:30:00,50.68,50.72,50.62,50.7,13158.0,49.4362,49.4752,49.3777,49.4557,13158.0
2019-10-11 14:00:00,50.7,50.74,50.59,50.72,19398.0,49.4557,49.4947,49.3484,49.4752,19398.0
2019-10-11 14:30:00,50.72,50.8,50.71,50.74,20296.0,49.4752,49.5533,49.4655,49.4947,20296.0
2019-10-11 15:00:00,50.75,50.79,50.72,50.77,33959.0,49.5045,49.5435,49.4752,49.524,33959.0
2019-10-11 15:30:00,50.78,50.88,50.45,50.49,143551.0,49.5338,49.6313,49.2119,49.2509,143551.0
2019-10-14 09:30:00,50.15,50.39,50.13,50.23,22161.0,48.9192,49.1533,48.8997,48.9973,22161.0
2019-10-14 10:00:00,50.26,50.27,50.16,50.21,20055.0,49.0265,49.0363,48.929,48.9777,20055.0
2019-10-14 10:30:00,50.2,50.24,50.16,50.21,15551.0,48.968,49.007,48.929,48.9777,15551.0
2019-10-14 11:00:00,50.23,50.26,50.15,50.24,13188.0,48.9973,49.0265,48.9192,49.007,13188.0
2019-10-14 11:30:00,50.23,50.34,50.21,50.33,12752.0,48.9973,49.1046,48.9777,49.0948,12752.0
2019-10-14 12:00:00,50.32,50.36,50.28,50.34,15578.0,49.085,49.1241,49.046,49.1046,15578.0
2019-10-14 12:30:00,50.35,50.46,50.34,50.43,12186.0,49.1143,49.2216,49.1046,49.1923,12186.0
2019-10-14 13:00:00,50.43,50.48,50.41,50.46,9562.0,49.1923,49.2411,49.1728,49.2216,9562.0
2019-10-14 13:30:00,50.45,50.51,50.43,50.48,14366.0,49.2119,49.2704,49.1923,49.2411,14366.0
2019-10-14 14:00:00,50.5,50.54,50.48,50.53,10285.0,49.2606,49.2996,49.2411,49.2899,10285.0
2019-10-14 14:30:00,50.53,50.55,50.48,50.55,12545.0,49.2899,49.3094,49.2411,49.3094,12545.0
2019-10-14 15:00:00,50.54,50.54,50.49,50.51,28558.0,49.2996,49.2996,49.2509,49.2704,28558.0
2019-10-14 15:30:00,50.51,50.51,50.37,50.4,82462.0,49.2704,49.2704,49.1338,49.1631,82462.0
2019-10-15 09:30:00,50.54,50.77,50.54,50.63,27302.0,49.2996,49.524,49.2996,49.3874,27302.0
2019-10-15 10:00:00,50.63,51.02,50.6,50.99,20343.0,49.3874,49.7679,49.3582,49.7386,20343.0
2019-10-15 10:30:00,50.99,51.2,50.99,51.2,13514.0,49.7386,49.9434,49.7386,49.9434,13514.0
2019-10-15 11:00:00,51.2,51.21,51.05,51.15,17331.0,49.9434,49.9532,49.7971,49.8947,17331.0
2019-10-15 11:30:00,51.15,51.15,51.01,51.11,11801.0,49.8947,49.8947,49.7581,49.8557,11801.0
2019-10-15 12:00:00,51.12,51.17,51.09,51.12,10526.0,49.8654,49.9142,49.8361,49.8654,10526.0
2019-10-15 12:30:00,51.11,51.23,51.1,51.23,8433.0,49.8557,49.9727,49.8459,49.9727,8433.0
2019-10-15 13:00:00,51.24,51.24,51.1,51.1,10630.0,49.9825,49.9825,49.8459,49.8459,10630.0
2019-10-15 13:30:00,51.11,51.17,51.09,51.14,7736.0,49.8557,49.9142,49.8361,49.8849,7736.0
2019-10-15 14:00:00,51.14,51.22,51.11,51.2,13342.0,49.8849,49.963,49.8557,49.9434,13342.0
2019-10-15 14:30:00,51.2,51.2,51.09,51.09,23471.0,49.9434,49.9434,49.8361,49.8361,23471.0
2019-10-15 15:00:00,51.11,51.15,51.06,51.13,45126.0,49.8557,49.8947,49.8069,49.8752,45126.0
2019-10-15 15:30:00,51.12,51.14,51.04,51.06,104829.0,49.8654,49.8849,49.7874,49.8069,104829.0
2019-10-16 09:30:00,50.97,50.97,50.72,50.74,15752.0,49.7191,49.7191,49.4752,49.4947,15752.0
2019-10-16 10:00:00,50.76,50.83,50.67,50.8,15909.0,49.5142,49.5825,49.4265,49.5533,15909.0
2019-10-16 10:30:00,50.79,50.85,50.75,50.82,15254.0,49.5435,49.602,49.5045,49.5728,15254.0
2019-10-16 11:00:00,50.82,50.86,50.78,50.86,11390.0,49.5728,49.6118,49.5338,49.6118,11390.0
2019-10-16 11:30:00,50.86,50.88,50.75,50.77,14740.0,49.6118,49.6313,49.5045,49.524,14740.0
2019-10-16 12:00:00,50.77,50.81,50.73,50.73,12513.0,49.524,49.563,49.485,49.485,12513.0
2019-10-16 12:30:00,50.73,50.75,50.65,50.69,12142.0,49.485,49.5045,49.4069,49.446,12142.0
2019-10-16 13:00:00,50.68,50.74,50.66,50.73,19493.0,49.4362,49.4947,49.4167,49.485,19493.0
2019-10-16 13:30:00,50.73,50.83,50.73,50.81,124012.0,49.485,49.5825,49.485,49.563,124012.0
2019-10-16 14:00:00,50.8,50.96,50.8,50.92,29440.0,49.5533,49.7093,49.5533,49.6703,29440.0
2019-10-16 14:30:00,50.92,51.02,50.92,50.96,21930.0,49.6703,49.7679,49.6703,49.7093,21930.0
2019-10-16 15:00:00,50.96,51.0,50.91,50.98,39666.0,49.7093,49.7484,49.6606,49.7288,39666.0
2019-10-16 15:30:00,50.98,51.02,50.92,50.95,102610.0,49.7288,49.7679,49.6703,49.6996,102610.0
2019-10-17 09:30:00,51.28,51.5,51.22,51.35,25127.0,50.0215,50.2361,49.963,50.0898,25127.0
2019-10-17 10:00:00,51.34,51.35,51.13,51.15,20102.0,50.08,50.0898,49.8752,49.8947,20102.0
2019-10-17 10:30:00,51.15,51.16,50.93,50.93,13282.0,49.8947,49.9044,49.6801,49.6801,13282.0
2019-10-17 11:00:00,50.91,51.03,50.87,50.91,16208.0,49.6606,49.7776,49.6215,49.6606,16208.0
2019-10-17 11:30:00,50.93,50.93,50.8,50.88,28450.0,49.6801,49.6801,49.5533,49.6313,28450.0
2019-10-17 12:00:00,50.88,50.91,50.83,50.9,22475.0,49.6313,49.6606,49.5825,49.6508,22475.0
2019-10-17 12:30:00,50.9,50.92,50.86,50.87,18872.0,49.6508,49.6703,49.6118,49.6215,18872.0
2019-10-17 13:00:00,50.87,50.89,50.81,50.84,21394.0,49.6215,49.6411,49.563,49.5923,21394.0
2019-10-17 13:30:00,50.85,50.94,50.85,50.92,20662.0,49.602,49.6898,49.602,49.6703,20662.0
2019-10-17 14:00:00,50.93,50.93,50.84,50.87,19220.0,49.6801,49.6801,49.5923,49.6215,19220.0
2019-10-17 14:30:00,50.88,50.94,50.82,50.93,30091.0,49.6313,49.6898,49.5728,49.6801,30091.0
2019-10-17 15:00:00,50.93,50.95,50.9,50.91,35340.0,49.6801,49.6996,49.6508,49.6606,35340.0
2019-10-17 15:30:00,50.91,50.94,50.8,50.84,100615.0,49.6606,49.6898,49.5533,49.5923,100615.0
2019-10-18 09:30:00,50.74,51.03,50.74,51.0,161788.0,49.4947,49.7776,49.4947,49.7484,161788.0
2019-10-18 10:00:00,51.0,51.14,50.91,51.12,21796.0,49.7484,49.8849,49.6606,49.8654,21796.0
2019-10-18 10:30:00,51.14,51.24,51.08,51.21,14258.0,49.8849,49.9825,49.8264,49.9532,14258.0
2019-10-18 11:00:00,51.21,51.37,51.19,51.3,10715.0,49.9532,50.1093,49.9337,50.041,10715.0
2019-10-18 11:30:00,51.3,51.4,51.27,51.38,10852.0,50.041,50.1385,50.0117,50.119,10852.0
2019-10-18 12:00:00,51.38,51.39,51.22,51.29,12314.0,50.119,50.1288,49.963,50.0312,12314.0
2019-10-18 12:30:00,51.28,51.35,51.28,51.3,9831.0,50.0215,50.0898,50.0215,50.041,9831.0
2019-10-18 13:00:00,51.3,51.36,51.27,51.28,12053.0,50.041,50.0995,50.0117,50.0215,12053.0
2019-10-18 13:30:00,51.28,51.28,51.2,51.21,12937.0,50.0215,50.0215,49.9434,49.9532,12937.0
2019-10-18 14:00:00,51.22,51.25,51.14,51.22,8373.0,49.963,49.9922,49.8849,49.963,8373.0
2019-10-18 14:30:00,51.23,51.23,51.13,51.15,10901.0,49.9727,49.9727,49.8752,49.8947,10901.0
2019-10-18 15:00:00,51.16,51.17,51.04,51.05,17647.0,49.9044,49.9142,49.7874,49.7971,17647.0
2019-10-18 15:30:00,51.05,51.13,50.96,50.96,82088.0,49.7971,49.8752,49.7093,49.7093,82088.0
2019-10-21 09:30:00,51.33,51.45,51.31,51.31,17851.0,50.0703,50.1873,50.0507,50.0507,17851.0
2019-10-21 10:00:00,51.34,51.41,51.25,51.41,7700.0,50.08,50.1483,49.9922,50.1483,7700.0
2019-10-21 10:30:00,51.41,51.45,51.32,51.37,11053.0,50.1483,50.1873,50.0605,50.1093,11053.0
2019-10-21 11:00:00,51.42,51.42,51.32,51.34,10248.0,50.158,50.158,50.0605,50.08,10248.0
2019-10-21 11:30:00,51.35,51.37,51.25,51.37,82436.0,50.0898,50.1093,49.9922,50.1093,82436.0
2019-10-21 12:00:00,51.36,51.36,51.21,51.29,12312.0,50.0995,50.0995,49.9532,50.0312,12312.0
2019-10-21 12:30:00,51.28,51.36,51.27,51.36,7306.0,50.0215,50.0995,50.0117,50.0995,7306.0
2019-10-21 13:00:00,51.36,51.38,51.25,51.25,10121.0,50.0995,50.119,49.9922,49.9922,10121.0
2019-10-21 13:30:00,51.25,51.28,51.19,51.22,6738.0,49.9922,50.0215,49.9337,49.963,6738.0
2019-10-21 14:00:00,51.23,51.37,51.23,51.37,21794.0,49.9727,50.1093,49.9727,50.1093,21794.0
2019-10-21 14:30:00,51.38,51.45,51.37,51.42,11250.0,50.119,50.1873,50.1093,50.158,11250.0
2019-10-21 15:00:00,51.43,51.47,51.41,51.47,14774.0,50.1678,50.2068,50.1483,50.2068,14774.0
2019-10-21 15:30:00,51.47,51.52,51.43,51.46,67062.0,50.2068,50.2556,50.1678,50.1971,67062.0
2019-10-22 09:30:00,51.2,51.2,50.9,50.92,32807.0,49.9434,49.9434,49.6508,49.6703,32807.0
2019-10-22 10:00:00,50.91,51.02,50.89,50.99,14679.0,49.6606,49.7679,49.6411,49.7386,14679.0
2019-10-22 10:30:00,51.04,51.06,50.89,50.94,18252.0,49.7874,49.8069,49.6411,49.6898,18252.0
2019-10-22 11:00:00,50.94,51.02,50.87,50.89,24553.0,49.6898,49.7679,49.6215,49.6411,24553.0
2019-10-22 11:30:00,50.88,51.02,50.88,50.98,12865.0,49.6313,49.7679,49.6313,49.7288,12865.0
2019-10-22 12:00:00,50.98,51.08,50.97,51.05,8526.0,49.7288,49.8264,49.7191,49.7971,8526.0
2019-10-22 12:30:00,51.07,51.07,51.01,51.02,5782.0,49.8166,49.8166,49.7581,49.7679,5782.0
2019-10-22 13:00:00,51.01,51.04,50.98,50.98,11104.0,49.7581,49.7874,49.7288,49.7288,11104.0
2019-10-22 13:30:00,50.99,51.06,50.99,51.03,11738.0,49.7386,49.8069,49.7386,49.7776,11738.0
2019-10-22 14:00:00,51.04,51.09,50.98,51.01,16744.0,49.7874,49.8361,49.7288,49.7581,16744.0
2019-10-22 14:30:00,51.02,51.03,50.68,50.74,103819.0,49.7679,49.7776,49.4362,49.4947,103819.0
2019-10-22 15:00:00,50.75,50.92,50.7,50.88,63464.0,49.5045,49.6703,49.4557,49.6313,63464.0
2019-10-22 15:30:00,50.89,51.0,50.86,50.89,100959.0,49.6411,49.7484,49.6118,49.6411,100959.0
2019-10-23 09:30:00,50.92,51.18,50.87,51.12,22382.0,49.6703,49.9239,49.6215,49.8654,22382.0
2019-10-23 10:00:00,51.1,51.23,51.01,51.08,25002.0,49.8459,49.9727,49.7581,49.8264,25002.0
2019-10-23 10:30:00,51.07,51.2,51.07,51.16,14208.0,49.8166,49.9434,49.8166,49.9044,14208.0
2019-10-23 11:00:00,51.16,51.16,50.97,50.98,51987.0,49.9044,49.9044,49.7191,49.7288,51987.0
2019-10-23 11:30:00,50.98,51.05,50.95,51.03,20216.0,49.7288,49.7971,49.6996,49.7776,20216.0
2019-10-23 12:00:00,51.03,51.04,50.95,50.96,11916.0,49.7776,49.7874,49.6996,49.7093,11916.0
2019-10-23 12:30:00,50.97,51.01,50.91,50.92,9465.0,49.7191,49.7581,49.6606,49.6703,9465.0
2019-10-23 13:00:00,50.91,50.97,50.89,50.95,14519.0,49.6606,49.7191,49.6411,49.6996,14519.0
2019-10-23 13:30:00,50.95,50.95,50.91,50.91,22864.0,49.6996,49.6996,49.6606,49.6606,22864.0
2019-10-23 14:00:00,50.91,50.96,50.9,50.94,17460.0,49.6606,49.7093,49.6508,49.6898,17460.0
2019-10-23 14:30:00,50.94,51.04,50.92,51.04,18956.0,49.6898,49.7874,49.6703,49.7874,18956.0
2019-10-23 15:00:00,51.04,51.04,50.95,51.03,58535.0,49.7874,49.7874,49.6996,49.7776,58535.0
2019-10-23 15:30:00,51.04,51.22,51.03,51.09,151194.0,49.7874,49.963,49.7776,49.8361,151194.0
2019-10-24 09:30:00,51.25,51.32,51.1,51.1,37451.0,49.9922,50.0605,49.8459,49.8459,37451.0
2019-10-24 10:00:00,51.07,51.14,50.98,51.12,23392.0,49.8166,49.8849,49.7288,49.8654,23392.0
2019-10-24 10:30:00,51.13,51.13,51.03,51.05,21780.0,49.8752,49.8752,49.7776,49.7971,21780.0
2019-10-24 11:00:00,51.05,51.13,51.03,51.13,18469.0,49.7971,49.8752,49.7776,49.8752,18469.0
2019-10-24 11:30:00,51.14,51.15,50.96,51.07,17591.0,49.8849,49.8947,49.7093,49.8166,17591.0
2019-10-24 12:00:00,51.06,51.07,50.89,50.9,14904.0,49.8069,49.8166,49.6411,49.6508,14904.0
2019-10-24 12:30:00,50.91,51.01,50.88,50.91,15878.0,49.6606,49.7581,49.6313,49.6606,15878.0
2019-10-24 13:00:00,50.91,50.91,50.85,50.86,18611.0,49.6606,49.6606,49.602,49.6118,18611.0
2019-10-24 13:30:00,50.85,50.86,50.8,50.85,20529.0,49.602,49.6118,49.5533,49.602,20529.0
2019-10-24 14:00:00,50.85,50.85,50.82,50.83,28645.0,49.602,49.602,49.5728,49.5825,28645.0
2019-10-24 14:30:00,50.83,50.94,50.82,50.89,58061.0,49.5825,49.6898,49.5728,49.6411,58061.0
2019-10-24 15:00:00,50.89,50.94,50.85,50.88,44185.0,49.6411,49.6898,49.602,49.6313,44185.0
2019-10-24 15:30:00,50.89,50.91,50.8,50.84,135339.0,49.6411,49.6606,49.5533,49.5923,135339.0
2019-10-25 09:30:00,50.73,50.85,50.69,50.77,24204.0,49.485,49.602,49.446,49.524,24204.0
2019-10-25 10:00:00,50.82,50.89,50.77,50.88,23910.0,49.5728,49.6411,49.524,49.6313,23910.0
2019-10-25 10:30:00,50.87,50.93,50.72,50.75,40980.0,49.6215,49.6801,49.4752,49.5045,40980.0
2019-10-25 11:00:00,50.74,50.82,50.66,50.82,24531.0,49.4947,49.5728,49.4167,49.5728,24531.0
2019-10-25 11:30:00,50.83,50.85,50.7,50.75,21600.0,49.5825,49.602,49.4557,49.5045,21600.0
2019-10-25 12:00:00,50.75,50.84,50.72,50.83,25239.0,49.5045,49.5923,49.4752,49.5825,25239.0
2019-10-25 12:30:00,50.84,50.88,50.83,50.87,18512.0,49.5923,49.6313,49.5825,49.6215,18512.0
2019-10-25 13:00:00,50.87,50.94,50.86,50.94,23563.0,49.6215,49.6898,49.6118,49.6898,23563.0
2019-10-25 13:30:00,50.94,50.94,50.8,50.84,38470.0,49.6898,49.6898,49.5533,49.5923,38470.0
2019-10-25 14:00:00,50.84,50.88,50.8,50.81,47673.0,49.5923,49.6313,49.5533,49.563,47673.0
2019-10-25 14:30:00,50.81,50.9,50.79,50.87,41455.0,49.563,49.6508,49.5435,49.6215,41455.0
2019-10-25 15:00:00,50.86,50.89,50.84,50.86,48781.0,49.6118,49.6411,49.5923,49.6118,48781.0
2019-10-25 15:30:00,50.87,51.02,50.85,50.98,141120.0,49.6215,49.7679,49.602,49.7288,141120.0
2019-10-28 09:30:00,50.37,51.24,49.56,49.72,144197.0,49.1338,49.9825,48.3437,48.4998,144197.0
2019-10-28 10:00:00,49.71,49.71,49.13,49.26,79631.0,48.49,48.49,47.9242,48.0511,79631.0
2019-10-28 10:30:00,49.24,49.59,49.2,49.29,88595.0,48.0315,48.373,47.9925,48.0803,88595.0
2019-10-28 11:00:00,49.29,49.34,49.16,49.19,69190.0,48.0803,48.1291,47.9535,47.9828,69190.0
2019-10-28 11:30:00,49.18,49.3,49.1,49.15,59494.0,47.973,48.0901,47.895,47.9438,59494.0
2019-10-28 12:00:00,49.15,49.35,49.14,49.19,48067.0,47.9438,48.1388,47.934,47.9828,48067.0
2019-10-28 12:30:00,49.2,49.31,49.1,49.31,58522.0,47.9925,48.0998,47.895,48.0998,58522.0
2019-10-28 13:00:00,49.3,49.44,49.28,49.42,79501.0,48.0901,48.2266,48.0706,48.2071,79501.0
2019-10-28 13:30:00,49.42,49.61,49.38,49.54,69196.0,48.2071,48.3925,48.1681,48.3242,69196.0
2019-10-28 14:00:00,49.55,49.71,49.51,49.61,50965.0,48.3339,48.49,48.2949,48.3925,50965.0
2019-10-28 14:30:00,49.61,49.72,49.58,49.63,55233.0,48.3925,48.4998,48.3632,48.412,55233.0
2019-10-28 15:00:00,49.64,49.89,49.63,49.76,88811.0,48.4217,48.6656,48.412,48.5388,88811.0
2019-10-28 15:30:00,49.77,49.78,49.38,49.42,199719.0,48.5485,48.5583,48.1681,48.2071,199719.0
2019-10-29 09:30:00,49.16,49.35,48.5,48.7,55248.0,47.9535,48.1388,47.3097,47.5048,55248.0
2019-10-29 10:00:00,48.7,48.93,48.57,48.93,61603.0,47.5048,47.7292,47.378,47.7292,61603.0
2019-10-29 10:30:00,48.94,49.42,48.93,49.42,49381.0,47.7389,48.2071,47.7292,48.2071,49381.0
2019-10-29 11:00:00,49.42,49.51,49.24,49.28,87971.0,48.2071,48.2949,48.0315,48.0706,87971.0
2019-10-29 11:30:00,49.28,49.35,49.2,49.23,55153.0,48.0706,48.1388,47.9925,48.0218,55153.0
2019-10-29 12:00:00,49.22,49.24,49.1,49.23,39356.0,48.012,48.0315,47.895,48.0218,39356.0
2019-10-29 12:30:00,49.24,49.32,49.23,49.32,51948.0,48.0315,48.1096,48.0218,48.1096,51948.0
2019-10-29 13:00:00,49.32,49.44,49.32,49.41,35213.0,48.1096,48.2266,48.1096,48.1974,35213.0
2019-10-29 13:30:00,49.4,49.46,49.38,49.4,33739.0,48.1876,48.2462,48.1681,48.1876,33739.0
2019-10-29 14:00:00,49.4,49.44,49.32,49.44,36733.0,48.1876,48.2266,48.1096,48.2266,36733.0
2019-10-29 14:30:00,49.44,49.47,49.4,49.44,42109.0,48.2266,48.2559,48.1876,48.2266,42109.0
2019-10-29 15:00:00,49.45,49.57,49.43,49.55,58688.0,48.2364,48.3535,48.2169,48.3339,58688.0
2019-10-29 15:30:00,49.55,49.56,49.38,49.4,213454.0,48.3339,48.3437,48.1681,48.1876,213454.0
2019-10-30 09:30:00,49.39,49.39,48.85,49.07,42389.0,48.1779,48.1779,47.6511,47.8657,42389.0
2019-10-30 10:00:00,49.08,49.08,48.9,49.01,38743.0,47.8755,47.8755,47.6999,47.8072,38743.0
2019-10-30 10:30:00,49.0,49.13,48.94,49.12,47041.0,47.7974,47.9242,47.7389,47.9145,47041.0
2019-10-30 11:00:00,49.12,49.19,49.04,49.06,35107.0,47.9145,47.9828,47.8365,47.856,35107.0
2019-10-30 11:30:00,49.06,49.11,49.02,49.1,26350.0,47.856,47.9047,47.8169,47.895,26350.0
2019-10-30 12:00:00,49.1,49.22,49.1,49.17,26056.0,47.895,48.012,47.895,47.9633,26056.0
2019-10-30 12:30:00,49.15,49.2,49.13,49.17,23361.0,47.9438,47.9925,47.9242,47.9633,23361.0
2019-10-30 13:00:00,49.18,49.22,49.14,49.15,28380.0,47.973,48.012,47.934,47.9438,28380.0
2019-10-30 13:30:00,49.15,49.15,48.95,48.97,30775.0,47.9438,47.9438,47.7487,47.7682,30775.0
2019-10-30 14:00:00,48.97,49.19,48.96,49.07,36281.0,47.7682,47.9828,47.7584,47.8657,36281.0
2019-10-30 14:30:00,49.06,49.17,48.98,49.12,38665.0,47.856,47.9633,47.7779,47.9145,38665.0
2019-10-30 15:00:00,49.13,49.36,49.1,49.3,60092.0,47.9242,48.1486,47.895,48.0901,60092.0
2019-10-30 15:30:00,49.3,49.33,49.13,49.2,124008.0,48.0901,48.1193,47.9242,47.9925,124008.0
2019-10-31 09:30:00,48.87,48.93,48.5,48.61,63621.0,47.6706,47.7292,47.3097,47.417,63621.0
2019-10-31 10:00:00,48.61,48.68,48.47,48.49,76022.0,47.417,47.4853,47.2804,47.3,76022.0
2019-10-31 10:30:00,48.5,48.52,48.37,48.52,83374.0,47.3097,47.3292,47.1829,47.3292,83374.0
2019-10-31 11:00:00,48.52,48.56,48.4,48.41,48858.0,47.3292,47.3682,47.2122,47.2219,48858.0
2019-10-31 11:30:00,48.41,48.5,48.37,48.48,47605.0,47.2219,47.3097,47.1829,47.2902,47605.0
2019-10-31 12:00:00,48.48,48.51,48.4,48.47,67463.0,47.2902,47.3195,47.2122,47.2804,67463.0
2019-10-31 12:30:00,48.46,48.54,48.39,48.54,59848.0,47.2707,47.3487,47.2024,47.3487,59848.0
2019-10-31 13:00:00,48.54,48.75,48.53,48.72,40570.0,47.3487,47.5536,47.339,47.5243,40570.0
2019-10-31 13:30:00,48.72,48.78,48.71,48.75,40697.0,47.5243,47.5828,47.5146,47.5536,40697.0
2019-10-31 14:00:00,48.74,48.83,48.69,48.82,57109.0,47.5438,47.6316,47.495,47.6219,57109.0
2019-10-31 14:30:00,48.82,48.82,48.61,48.7,34146.0,47.6219,47.6219,47.417,47.5048,34146.0
2019-10-31 15:00:00,48.7,48.87,48.7,48.75,61049.0,47.5048,47.6706,47.5048,47.5536,61049.0
2019-10-31 15:30:00,48.76,49.02,48.75,48.97,236010.0,47.5633,47.8169,47.5536,47.7682,236010.0
2019-11-01 09:30:00,49.26,49.34,48.99,49.32,52950.0,48.0511,48.1291,47.7877,48.1096,52950.0
2019-11-01 10:00:00,49.31,49.6,49.26,49.57,40378.0,48.0998,48.3827,48.0511,48.3535,40378.0
2019-11-01 10:30:00,49.57,49.63,49.5,49.53,40221.0,48.3535,48.412,48.2852,48.3144,40221.0
2019-11-01 11:00:00,49.55,49.6,49.49,49.53,48756.0,48.3339,48.3827,48.2754,48.3144,48756.0
2019-11-01 11:30:00,49.54,49.75,49.53,49.72,45753.0,48.3242,48.529,48.3144,48.4998,45753.0
2019-11-01 12:00:00,49.72,49.72,49.61,49.65,32410.0,48.4998,48.4998,48.3925,48.4315,32410.0
2019-11-01 12:30:00,49.65,49.72,49.64,49.66,24000.0,48.4315,48.4998,48.4217,48.4412,24000.0
2019-11-01 13:00:00,49.66,49.77,49.65,49.75,22926.0,48.4412,48.5485,48.4315,48.529,22926.0
2019-11-01 13:30:00,49.75,49.89,49.75,49.89,36240.0,48.529,48.6656,48.529,48.6656,36240.0
2019-11-01 14:00:00,49.89,49.9,49.79,49.85,40362.0,48.6656,48.6754,48.5681,48.6266,40362.0
2019-11-01 14:30:00,49.85,49.9,49.8,49.88,49549.0,48.6266,48.6754,48.5778,48.6558,49549.0
2019-11-01 15:00:00,49.88,50.04,49.88,49.94,105877.0,48.6558,48.8119,48.6558,48.7144,105877.0
2019-11-01 15:30:00,49.95,49.99,49.75,49.79,210026.0,48.7241,48.7631,48.529,48.5681,210026.0
2019-11-04 09:30:00,50.14,50.29,49.98,49.99,25542.0,48.9095,49.0558,48.7534,48.7631,25542.0
2019-11-04 10:00:00,50.01,50.05,49.89,50.0,43891.0,48.7827,48.8217,48.6656,48.7729,43891.0
2019-11-04 10:30:00,50.0,50.01,49.87,49.94,35340.0,48.7729,48.7827,48.6461,48.7144,35340.0
2019-11-04 11:00:00,49.95,50.0,49.89,49.96,44747.0,48.7241,48.7729,48.6656,48.7339,44747.0
2019-11-04 11:30:00,49.97,50.0,49.86,49.88,28991.0,48.7436,48.7729,48.6363,48.6558,28991.0
2019-11-04 12:00:00,49.89,49.95,49.73,49.73,34372.0,48.6656,48.7241,48.5095,48.5095,34372.0
2019-11-04 12:30:00,49.72,49.73,49.66,49.71,31712.0,48.4998,48.5095,48.4412,48.49,31712.0
2019-11-04 13:00:00,49.71,49.8,49.69,49.78,23539.0,48.49,48.5778,48.4705,48.5583,23539.0
2019-11-04 13:30:00,49.78,49.85,49.75,49.84,25795.0,48.5583,48.6266,48.529,48.6168,25795.0
2019-11-04 14:00:00,49.84,49.86,49.77,49.78,30669.0,48.6168,48.6363,48.5485,48.5583,30669.0
2019-11-04 14:30:00,49.78,49.79,49.69,49.71,33697.0,48.5583,48.5681,48.4705,48.49,33697.0
2019-11-04 15:00:00,49.72,49.78,49.69,49.7,66363.0,48.4998,48.5583,48.4705,48.4803,66363.0
2019-11-04 15:30:00,49.71,49.81,49.69,49.81,110864.0,48.49,48.5876,48.4705,48.5876,110864.0
2019-11-05 09:30:00,49.81,50.16,49.81,50.08,37163.0,48.5876,48.929,48.5876,48.8509,37163.0
2019-11-05 10:00:00,50.09,50.3,50.09,50.13,34660.0,48.8607,49.0655,48.8607,48.8997,34660.0
2019-11-05 10:30:00,50.12,50.18,50.06,50.11,24808.0,48.89,48.9485,48.8314,48.8802,24808.0
2019-11-05 11:00:00,50.12,50.15,49.95,49.99,27517.0,48.89,48.9192,48.7241,48.7631,27517.0
2019-11-05 11:30:00,50.0,50.05,49.98,50.03,19741.0,48.7729,48.8217,48.7534,48.8022,19741.0
2019-11-05 12:00:00,50.03,50.03,49.92,49.92,107869.0,48.8022,48.8022,48.6949,48.6949,107869.0
2019-11-05 12:30:00,49.92,50.16,49.9,50.16,23986.0,48.6949,48.929,48.6754,48.929,23986.0
2019-11-05 13:00:00,50.17,50.42,50.16,50.4,164418.0,48.9387,49.1826,48.929,49.1631,164418.0
2019-11-05 13:30:00,50.4,50.55,50.38,50.52,31977.0,49.1631,49.3094,49.1436,49.2801,31977.0
2019-11-05 14:00:00,50.52,50.56,50.46,50.55,35299.0,49.2801,49.3192,49.2216,49.3094,35299.0
2019-11-05 14:30:00,50.55,50.69,50.55,50.65,57647.0,49.3094,49.446,49.3094,49.4069,57647.0
2019-11-05 15:00:00,50.65,50.71,50.55,50.61,55849.0,49.4069,49.4655,49.3094,49.3679,55849.0
2019-11-05 15:30:00,50.61,50.68,50.49,50.5,171949.0,49.3679,49.4362,49.2509,49.2606,171949.0
2019-11-06 09:30:00,50.47,50.47,50.22,50.38,58867.0,49.2314,49.2314,48.9875,49.1436,58867.0
2019-11-06 10:00:00,50.41,50.56,50.3,50.5,82029.0,49.1728,49.3192,49.0655,49.2606,82029.0
2019-11-06 10:30:00,50.49,50.67,50.49,50.5,26728.0,49.2509,49.4265,49.2509,49.2606,26728.0
2019-11-06 11:00:00,50.49,50.57,50.44,50.44,17664.0,49.2509,49.3289,49.2021,49.2021,17664.0
2019-11-06 11:30:00,50.45,50.52,50.31,50.46,31419.0,49.2119,49.2801,49.0753,49.2216,31419.0
2019-11-06 12:00:00,50.46,50.57,50.46,50.53,17055.0,49.2216,49.3289,49.2216,49.2899,17055.0
2019-11-06 12:30:00,50.53,50.63,50.51,50.63,18004.0,49.2899,49.3874,49.2704,49.3874,18004.0
2019-11-06 13:00:00,50.63,50.7,50.62,50.69,25289.0,49.3874,49.4557,49.3777,49.446,25289.0
2019-11-06 13:30:00,50.69,50.77,50.69,50.74,16730.0,49.446,49.524,49.446,49.4947,16730.0
2019-11-06 14:00:00,50.74,50.79,50.72,50.74,17293.0,49.4947,49.5435,49.4752,49.4947,17293.0
2019-11-06 14:30:00,50.75,50.87,50.73,50.87,19974.0,49.5045,49.6215,49.485,49.6215,19974.0
2019-11-06 15:00:00,50.87,50.93,50.8,50.88,42012.0,49.6215,49.6801,49.5533,49.6313,42012.0
2019-11-06 15:30:00,50.88,50.93,50.81,50.87,140753.0,49.6313,49.6801,49.563,49.6215,140753.0
2019-11-07 09:30:00,51.14,51.49,51.14,51.27,53477.0,49.8849,50.2263,49.8849,50.0117,53477.0
2019-11-07 10:00:00,51.27,51.45,51.22,51.36,56253.0,50.0117,50.1873,49.963,50.0995,56253.0
2019-11-07 10:30:00,51.38,51.43,51.31,51.36,42587.0,50.119,50.1678,50.0507,50.0995,42587.0
2019-11-07 11:00:00,51.34,51.45,51.33,51.41,24878.0,50.08,50.1873,50.0703,50.1483,24878.0
2019-11-07 11:30:00,51.43,51.46,51.32,51.44,33140.0,50.1678,50.1971,50.0605,50.1776,33140.0
2019-11-07 12:00:00,51.44,51.45,51.35,51.44,24561.0,50.1776,50.1873,50.0898,50.1776,24561.0
2019-11-07 12:30:00,51.43,51.43,51.34,51.4,14167.0,50.1678,50.1678,50.08,50.1385,14167.0
2019-11-07 13:00:00,51.4,51.4,51.3,51.31,19521.0,50.1385,50.1385,50.041,50.0507,19521.0
2019-11-07 13:30:00,51.31,51.31,51.13,51.13,19272.0,50.0507,50.0507,49.8752,49.8752,19272.0
2019-11-07 14:00:00,51.13,51.2,51.12,51.15,24413.0,49.8752,49.9434,49.8654,49.8947,24413.0
2019-11-07 14:30:00,51.15,51.16,50.95,51.04,29631.0,49.8947,49.9044,49.6996,49.7874,29631.0
2019-11-07 15:00:00,51.05,51.1,50.89,50.96,36716.0,49.7971,49.8459,49.6411,49.7093,36716.0
2019-11-07 15:30:00,50.96,51.04,50.92,51.03,147334.0,49.7093,49.7874,49.6703,49.7776,147334.0
2019-11-08 09:30:00,50.86,51.03,50.61,50.61,24645.0,49.6118,49.7776,49.3679,49.3679,24645.0
2019-11-08 10:00:00,50.6,50.74,50.57,50.7,14011.0,49.3582,49.4947,49.3289,49.4557,14011.0
2019-11-08 10:30:00,50.7,50.8,50.66,50.77,16781.0,49.4557,49.5533,49.4167,49.524,16781.0
2019-11-08 11:00:00,50.77,50.77,50.71,50.76,17049.0,49.524,49.524,49.4655,49.5142,17049.0
2019-11-08 11:30:00,50.75,50.85,50.74,50.83,15303.0,49.5045,49.602,49.4947,49.5825,15303.0
2019-11-08 12:00:00,50.85,50.92,50.84,50.92,13021.0,49.602,49.6703,49.5923,49.6703,13021.0
2019-11-08 12:30:00,50.91,50.94,50.89,50.94,14421.0,49.6606,49.6898,49.6411,49.6898,14421.0
2019-11-08 13:00:00,50.94,50.98,50.94,50.97,18014.0,49.6898,49.7288,49.6898,49.7191,18014.0
2019-11-08 13:30:00,50.96,51.0,50.94,50.95,13555.0,49.7093,49.7484,49.6898,49.6996,13555.0
2019-11-08 14:00:00,50.95,50.97,50.88,50.88,17409.0,49.6996,49.7191,49.6313,49.6313,17409.0
2019-11-08 14:30:00,50.88,50.94,50.85,50.94,16426.0,49.6313,49.6898,49.602,49.6898,16426.0
2019-11-08 15:00:00,50.93,50.97,50.92,50.97,23689.0,49.6801,49.7191,49.6703,49.7191,23689.0
2019-11-08 15:30:00,50.97,51.01,50.89,51.0,79960.0,49.7191,49.7581,49.6411,49.7484,79960.0
2019-11-11 09:30:00,50.64,50.78,50.53,50.63,20886.0,49.3972,49.5338,49.2899,49.3874,20886.0
2019-11-11 10:00:00,50.64,50.84,50.62,50.77,19746.0,49.3972,49.5923,49.3777,49.524,19746.0
2019-11-11 10:30:00,50.78,50.82,50.66,50.7,20562.0,49.5338,49.5728,49.4167,49.4557,20562.0
2019-11-11 11:00:00,50.69,50.69,50.52,50.53,20447.0,49.446,49.446,49.2801,49.2899,20447.0
2019-11-11 11:30:00,50.53,50.54,50.4,50.4,19230.0,49.2899,49.2996,49.1631,49.1631,19230.0
2019-11-11 12:00:00,50.4,50.49,50.38,50.45,20893.0,49.1631,49.2509,49.1436,49.2119,20893.0
2019-11-11 12:30:00,50.45,50.46,50.33,50.38,18508.0,49.2119,49.2216,49.0948,49.1436,18508.0
2019-11-11 13:00:00,50.39,50.41,50.31,50.39,17538.0,49.1533,49.1728,49.0753,49.1533,17538.0
2019-11-11 13:30:00,50.4,50.44,50.36,50.36,15755.0,49.1631,49.2021,49.1241,49.1241,15755.0
2019-11-11 14:00:00,50.36,50.41,50.34,50.37,18903.0,49.1241,49.1728,49.1046,49.1338,18903.0
2019-11-11 14:30:00,50.37,50.38,50.3,50.36,21209.0,49.1338,49.1436,49.0655,49.1241,21209.0
2019-11-11 15:00:00,50.36,50.39,50.3,50.38,43167.0,49.1241,49.1533,49.0655,49.1436,43167.0
2019-11-11 15:30:00,50.38,50.53,50.38,50.52,137930.0,49.1436,49.2899,49.1436,49.2801,137930.0
2019-11-12 09:30:00,50.5,50.74,50.27,50.64,21775.0,49.2606,49.4947,49.0363,49.3972,21775.0
2019-11-12 10:00:00,50.68,50.82,50.68,50.8,18869.0,49.4362,49.5728,49.4362,49.5533,18869.0
2019-11-12 10:30:00,50.8,50.8,50.66,50.68,18739.0,49.5533,49.5533,49.4167,49.4362,18739.0
2019-11-12 11:00:00,50.69,50.72,50.61,50.62,18638.0,49.446,49.4752,49.3679,49.3777,18638.0
2019-11-12 11:30:00,50.64,50.64,50.43,50.43,19979.0,49.3972,49.3972,49.1923,49.1923,19979.0
2019-11-12 12:00:00,50.45,50.51,50.4,50.47,18984.0,49.2119,49.2704,49.1631,49.2314,18984.0
2019-11-12 12:30:00,50.48,50.66,50.47,50.66,11924.0,49.2411,49.4167,49.2314,49.4167,11924.0
2019-11-12 13:00:00,50.68,50.74,50.68,50.68,11586.0,49.4362,49.4947,49.4362,49.4362,11586.0
2019-11-12 13:30:00,50.7,50.82,50.67,50.79,13343.0,49.4557,49.5728,49.4265,49.5435,13343.0
2019-11-12 14:00:00,50.78,50.78,50.68,50.69,12973.0,49.5338,49.5338,49.4362,49.446,12973.0
2019-11-12 14:30:00,50.68,50.74,50.57,50.58,16269.0,49.4362,49.4947,49.3289,49.3387,16269.0
2019-11-12 15:00:00,50.58,50.67,50.55,50.66,31178.0,49.3387,49.4265,49.3094,49.4167,31178.0
2019-11-12 15:30:00,50.66,50.74,50.65,50.67,94019.0,49.4167,49.4947,49.4069,49.4265,94019.0
2019-11-13 09:30:00,50.35,50.35,50.08,50.19,19667.0,49.1143,49.1143,48.8509,48.9582,19667.0
2019-11-13 10:00:00,50.22,50.31,50.18,50.22,21020.0,48.9875,49.0753,48.9485,48.9875,21020.0
2019-11-13 10:30:00,50.26,50.41,50.2,50.4,12454.0,49.0265,49.1728,48.968,49.1631,12454.0
2019-11-13 11:00:00,50.4,50.41,50.26,50.33,25469.0,49.1631,49.1728,49.0265,49.0948,25469.0
2019-11-13 11:30:00,50.34,50.44,50.33,50.4,16096.0,49.1046,49.2021,49.0948,49.1631,16096.0
2019-11-13 12:00:00,50.4,50.41,50.36,50.4,14614.0,49.1631,49.1728,49.1241,49.1631,14614.0
2019-11-13 12:30:00,50.41,50.5,50.39,50.48,12431.0,49.1728,49.2606,49.1533,49.2411,12431.0
2019-11-13 13:00:00,50.48,50.48,50.4,50.4,9794.0,49.2411,49.2411,49.1631,49.1631,9794.0
2019-11-13 13:30:00,50.4,50.5,50.35,50.37,16260.0,49.1631,49.2606,49.1143,49.1338,16260.0
2019-11-13 14:00:00,50.38,50.43,50.34,50.42,10030.0,49.1436,49.1923,49.1046,49.1826,10030.0
2019-11-13 14:30:00,50.43,50.48,50.35,50.47,19877.0,49.1923,49.2411,49.1143,49.2314,19877.0
2019-11-13 15:00:00,50.49,50.53,50.47,50.53,26144.0,49.2509,49.2899,49.2314,49.2899,26144.0
2019-11-13 15:30:00,50.53,50.56,50.35,50.36,119458.0,49.2899,49.3192,49.1143,49.1241,119458.0
2019-11-14 09:30:00,50.28,50.32,50.15,50.2,36951.0,49.046,49.085,48.9192,48.968,36951.0
2019-11-14 10:00:00,50.2,50.2,50.05,50.1,55994.0,48.968,48.968,48.8217,48.8704,55994.0
2019-11-14 10:30:00,50.11,50.12,49.98,49.99,69332.0,48.8802,48.89,48.7534,48.7631,69332.0
2019-11-14 11:00:00,50.0,50.16,49.99,50.1,79896.0,48.7729,48.929,48.7631,48.8704,79896.0
2019-11-14 11:30:00,50.1,50.1,49.97,49.98,30377.0,48.8704,48.8704,48.7436,48.7534,30377.0
2019-11-14 12:00:00,49.98,50.03,49.96,50.01,18991.0,48.7534,48.8022,48.7339,48.7827,18991.0
2019-11-14 12:30:00,50.01,50.04,49.94,49.98,29996.0,48.7827,48.8119,48.7144,48.7534,29996.0
2019-11-14 13:00:00,50.01,50.03,49.93,49.94,21456.0,48.7827,48.8022,48.7046,48.7144,21456.0
2019-11-14 13:30:00,49.94,50.05,49.89,49.95,43694.0,48.7144,48.8217,48.6656,48.7241,43694.0
2019-11-14 14:00:00,49.95,50.06,49.95,49.98,26879.0,48.7241,48.8314,48.7241,48.7534,26879.0
2019-11-14 14:30:00,49.99,50.01,49.96,49.98,25886.0,48.7631,48.7827,48.7339,48.7534,25886.0
2019-11-14 15:00:00,50.0,50.03,49.97,50.02,65904.0,48.7729,48.8022,48.7436,48.7924,65904.0
2019-11-14 15:30:00,50.01,50.09,49.98,50.08,104603.0,48.7827,48.8607,48.7534,48.8509,104603.0
2019-11-15 09:30:00,50.26,50.42,50.17,50.2,54146.0,49.0265,49.1826,48.9387,48.968,54146.0
2019-11-15 10:00:00,50.19,50.32,50.18,50.2,17724.0,48.9582,49.085,48.9485,48.968,17724.0
2019-11-15 10:30:00,50.2,50.23,50.15,50.23,17258.0,48.968,48.9973,48.9192,48.9973,17258.0
2019-11-15 11:00:00,50.23,50.33,50.21,50.33,18531.0,48.9973,49.0948,48.9777,49.0948,18531.0
2019-11-15 11:30:00,50.32,50.37,50.26,50.27,13900.0,49.085,49.1338,49.0265,49.0363,13900.0
2019-11-15 12:00:00,50.26,50.3,50.19,50.23,20937.0,49.0265,49.0655,48.9582,48.9973,20937.0
2019-11-15 12:30:00,50.23,50.29,50.23,50.28,13314.0,48.9973,49.0558,48.9973,49.046,13314.0
2019-11-15 13:00:00,50.29,50.3,50.13,50.14,13143.0,49.0558,49.0655,48.8997,48.9095,13143.0
2019-11-15 13:30:00,50.15,50.21,50.11,50.2,13796.0,48.9192,48.9777,48.8802,48.968,13796.0
2019-11-15 14:00:00,50.2,50.3,50.19,50.26,21381.0,48.968,49.0655,48.9582,49.0265,21381.0
2019-11-15 14:30:00,50.26,50.27,50.2,50.21,15226.0,49.0265,49.0363,48.968,48.9777,15226.0
2019-11-15 15:00:00,50.2,50.22,50.12,50.13,36867.0,48.968,48.9875,48.89,48.8997,36867.0
2019-11-15 15:30:00,50.12,50.16,50.09,50.15,85983.0,48.89,48.929,48.8607,48.9192,85983.0
2019-11-18 09:30:00,50.0,50.11,49.91,50.05,22029.0,48.7729,48.8802,48.6851,48.8217,22029.0
2019-11-18 10:00:00,50.06,50.1,49.86,49.89,21345.0,48.8314,48.8704,48.6363,48.6656,21345.0
2019-11-18 10:30:00,49.89,50.08,49.87,50.0,26272.0,48.6656,48.8509,48.6461,48.7729,26272.0
2019-11-18 11:00:00,50.0,50.08,49.92,50.08,25885.0,48.7729,48.8509,48.6949,48.8509,25885.0
2019-11-18 11:30:00,50.09,50.18,50.09,50.15,23951.0,48.8607,48.9485,48.8607,48.9192,23951.0
2019-11-18 12:00:00,50.14,50.23,50.11,50.2,16245.0,48.9095,48.9973,48.8802,48.968,16245.0
2019-11-18 12:30:00,50.21,50.22,50.16,50.2,16312.0,48.9777,48.9875,48.929,48.968,16312.0
2019-11-18 13:00:00,50.21,50.28,50.21,50.26,17910.0,48.9777,49.046,48.9777,49.0265,17910.0
2019-11-18 13:30:00,50.27,50.36,50.24,50.33,18975.0,49.0363,49.1241,49.007,49.0948,18975.0
2019-11-18 14:00:00,50.33,50.33,50.23,50.23,22884.0,49.0948,49.0948,48.9973,48.9973,22884.0
2019-11-18 14:30:00,50.23,50.34,50.22,50.34,22956.0,48.9973,49.1046,48.9875,49.1046,22956.0
2019-11-18 15:00:00,50.34,50.38,50.28,50.32,46500.0,49.1046,49.1436,49.046,49.085,46500.0
2019-11-18 15:30:00,50.33,50.37,50.25,50.27,98723.0,49.0948,49.1338,49.0168,49.0363,98723.0
2019-11-19 09:30:00,50.35,50.39,50.21,50.31,24352.0,49.1143,49.1533,48.9777,49.0753,24352.0
2019-11-19 10:00:00,50.32,50.32,50.19,50.3,16628.0,49.085,49.085,48.9582,49.0655,16628.0
2019-11-19 10:30:00,50.3,50.32,50.14,50.24,16950.0,49.0655,49.085,48.9095,49.007,16950.0
2019-11-19 11:00:00,50.24,50.34,50.24,50.34,22719.0,49.007,49.1046,49.007,49.1046,22719.0
2019-11-19 11:30:00,50.35,50.43,50.27,50.31,13978.0,49.1143,49.1923,49.0363,49.0753,13978.0
2019-11-19 12:00:00,50.31,50.32,50.22,50.27,25806.0,49.0753,49.085,48.9875,49.0363,25806.0
2019-11-19 12:30:00,50.27,50.34,50.24,50.34,21617.0,49.0363,49.1046,49.007,49.1046,21617.0
2019-11-19 13:00:00,50.33,50.4,50.31,50.33,14650.0,49.0948,49.1631,49.0753,49.0948,14650.0
2019-11-19 13:30:00,50.33,50.41,50.31,50.35,12724.0,49.0948,49.1728,49.0753,49.1143,12724.0
2019-11-19 14:00:00,50.34,50.41,50.33,50.4,13825.0,49.1046,49.1728,49.0948,49.1631,13825.0
2019-11-19 14:30:00,50.39,50.43,50.33,50.33,15947.0,49.1533,49.1923,49.0948,49.0948,15947.0
2019-11-19 15:00:00,50.33,50.37,50.3,50.3,24530.0,49.0948,49.1338,49.0655,49.0655,24530.0
2019-11-19 15:30:00,50.3,50.35,50.14,50.18,93444.0,49.0655,49.1143,48.9095,48.9485,93444.0
2019-11-20 09:30:00,49.98,50.16,49.91,50.04,18292.0,48.7534,48.929,48.6851,48.8119,18292.0
2019-11-20 10:00:00,50.06,50.11,49.91,50.02,17599.0,48.8314,48.8802,48.6851,48.7924,17599.0
2019-11-20 10:30:00,50.01,50.16,49.98,50.15,18328.0,48.7827,48.929,48.7534,48.9192,18328.0
2019-11-20 11:00:00,50.15,50.42,50.13,50.37,23769.0,48.9192,49.1826,48.8997,49.1338,23769.0
2019-11-20 11:30:00,50.37,50.38,50.28,50.38,18685.0,49.1338,49.1436,49.046,49.1436,18685.0
2019-11-20 12:00:00,50.38,50.46,50.31,50.44,19852.0,49.1436,49.2216,49.0753,49.2021,19852.0
2019-11-20 12:30:00,50.43,50.5,50.24,50.32,21230.0,49.1923,49.2606,49.007,49.085,21230.0
2019-11-20 13:00:00,50.32,50.34,50.11,50.15,17436.0,49.085,49.1046,48.8802,48.9192,17436.0
2019-11-20 13:30:00,50.14,50.35,50.1,50.27,19433.0,48.9095,49.1143,48.8704,49.0363,19433.0
2019-11-20 14:00:00,50.27,50.41,50.26,50.38,30121.0,49.0363,49.1728,49.0265,49.1436,30121.0
2019-11-20 14:30:00,50.38,50.42,50.35,50.37,29733.0,49.1436,49.1826,49.1143,49.1338,29733.0
2019-11-20 15:00:00,50.37,50.51,50.36,50.43,57110.0,49.1338,49.2704,49.1241,49.1923,57110.0
2019-11-20 15:30:00,50.44,50.55,50.33,50.37,126151.0,49.2021,49.3094,49.0948,49.1338,126151.0
2019-11-21 09:30:00,50.26,50.31,50.07,50.29,34184.0,49.0265,49.0753,48.8412,49.0558,34184.0
2019-11-21 10:00:00,50.31,50.31,49.97,49.99,19728.0,49.0753,49.0753,48.7436,48.7631,19728.0
2019-11-21 10:30:00,50.01,50.18,49.95,50.09,18050.0,48.7827,48.9485,48.7241,48.8607,18050.0
2019-11-21 11:00:00,50.1,50.23,50.09,50.15,26070.0,48.8704,48.9973,48.8607,48.9192,26070.0
2019-11-21 11:30:00,50.14,50.14,50.05,50.12,17035.0,48.9095,48.9095,48.8217,48.89,17035.0
2019-11-21 12:00:00,50.12,50.36,50.1,50.33,22281.0,48.89,49.1241,48.8704,49.0948,22281.0
2019-11-21 12:30:00,50.33,50.42,50.32,50.41,17248.0,49.0948,49.1826,49.085,49.1728,17248.0
2019-11-21 13:00:00,50.41,50.52,50.41,50.47,26981.0,49.1728,49.2801,49.1728,49.2314,26981.0
2019-11-21 13:30:00,50.47,50.5,50.33,50.36,19461.0,49.2314,49.2606,49.0948,49.1241,19461.0
2019-11-21 14:00:00,50.36,50.48,50.35,50.48,24655.0,49.1241,49.2411,49.1143,49.2411,24655.0
2019-11-21 14:30:00,50.48,50.5,50.45,50.48,20223.0,49.2411,49.2606,49.2119,49.2411,20223.0
2019-11-21 15:00:00,50.48,50.54,50.43,50.52,32394.0,49.2411,49.2996,49.1923,49.2801,32394.0
2019-11-21 15:30:00,50.53,50.58,50.43,50.46,109680.0,49.2899,49.3387,49.1923,49.2216,109680.0
2019-11-22 09:30:00,50.62,50.81,50.43,50.81,34129.0,49.3777,49.563,49.1923,49.563,34129.0
2019-11-22 10:00:00,50.8,50.8,50.59,50.6,15880.0,49.5533,49.5533,49.3484,49.3582,15880.0
2019-11-22 10:30:00,50.62,50.68,50.57,50.62,20243.0,49.3777,49.4362,49.3289,49.3777,20243.0
2019-11-22 11:00:00,50.62,50.63,50.56,50.62,19412.0,49.3777,49.3874,49.3192,49.3777,19412.0
2019-11-22 11:30:00,50.62,50.74,50.58,50.66,18428.0,49.3777,49.4947,49.3387,49.4167,18428.0
2019-11-22 12:00:00,50.66,50.75,50.65,50.7,13391.0,49.4167,49.5045,49.4069,49.4557,13391.0
2019-11-22 12:30:00,50.7,50.78,50.67,50.76,18019.0,49.4557,49.5338,49.4265,49.5142,18019.0
2019-11-22 13:00:00,50.76,50.89,50.76,50.85,22265.0,49.5142,49.6411,49.5142,49.602,22265.0
2019-11-22 13:30:00,50.85,50.9,50.79,50.79,22423.0,49.602,49.6508,49.5435,49.5435,22423.0
2019-11-22 14:00:00,50.79,50.79,50.68,50.71,25725.0,49.5435,49.5435,49.4362,49.4655,25725.0
2019-11-22 14:30:00,50.72,50.74,50.68,50.69,45535.0,49.4752,49.4947,49.4362,49.446,45535.0
2019-11-22 15:00:00,50.7,50.74,50.67,50.7,35235.0,49.4557,49.4947,49.4265,49.4557,35235.0
2019-11-22 15:30:00,50.69,50.78,50.63,50.66,110918.0,49.446,49.5338,49.3874,49.4167,110918.0
2019-11-25 09:30:00,50.66,50.93,50.66,50.89,29452.0,49.4167,49.6801,49.4167,49.6411,29452.0
2019-11-25 10:00:00,50.88,51.01,50.81,50.98,19976.0,49.6313,49.7581,49.563,49.7288,19976.0
2019-11-25 10:30:00,50.98,51.0,50.88,50.88,24724.0,49.7288,49.7484,49.6313,49.6313,24724.0
2019-11-25 11:00:00,50.86,50.87,50.81,50.87,17667.0,49.6118,49.6215,49.563,49.6215,17667.0
2019-11-25 11:30:00,50.87,50.9,50.84,50.85,20373.0,49.6215,49.6508,49.5923,49.602,20373.0
2019-11-25 12:00:00,50.86,50.9,50.81,50.84,12727.0,49.6118,49.6508,49.563,49.5923,12727.0
2019-11-25 12:30:00,50.84,50.91,50.83,50.91,13262.0,49.5923,49.6606,49.5825,49.6606,13262.0
2019-11-25 13:00:00,50.91,50.96,50.89,50.89,15973.0,49.6606,49.7093,49.6411,49.6411,15973.0
2019-11-25 13:30:00,50.9,50.95,50.87,50.92,18958.0,49.6508,49.6996,49.6215,49.6703,18958.0
2019-11-25 14:00:00,50.92,50.92,50.82,50.83,42484.0,49.6703,49.6703,49.5728,49.5825,42484.0
2019-11-25 14:30:00,50.84,50.93,50.82,50.92,29223.0,49.5923,49.6801,49.5728,49.6703,29223.0
2019-11-25 15:00:00,50.92,50.93,50.85,50.93,44707.0,49.6703,49.6801,49.602,49.6801,44707.0
2019-11-25 15:30:00,50.94,50.96,50.8,50.8,191372.0,49.6898,49.7093,49.5533,49.5533,191372.0
2019-11-26 09:30:00,50.71,50.94,50.6,50.9,39494.0,49.5266,49.7513,49.4192,49.7122,39494.0
2019-11-26 10:00:00,50.88,50.93,50.77,50.83,25119.0,49.6927,49.7415,49.5852,49.6438,25119.0
2019-11-26 10:30:00,50.82,50.87,50.78,50.79,18328.0,49.6341,49.6829,49.595,49.6048,18328.0
2019-11-26 11:00:00,50.81,50.88,50.8,50.87,14769.0,49.6243,49.6927,49.6145,49.6829,14769.0
2019-11-26 11:30:00,50.86,50.86,50.78,50.85,15678.0,49.6731,49.6731,49.595,49.6634,15678.0
2019-11-26 12:00:00,50.85,50.94,50.85,50.92,15207.0,49.6634,49.7513,49.6634,49.7317,15207.0
2019-11-26 12:30:00,50.93,50.98,50.87,50.96,142371.0,49.7415,49.7903,49.6829,49.7708,142371.0
2019-11-26 13:00:00,50.96,50.97,50.85,50.85,34287.0,49.7708,49.7806,49.6634,49.6634,34287.0
2019-11-26 13:30:00,50.85,50.85,50.74,50.75,17838.0,49.6634,49.6634,49.5559,49.5657,17838.0
2019-11-26 14:00:00,50.76,50.77,50.64,50.66,23551.0,49.5755,49.5852,49.4583,49.4778,23551.0
2019-11-26 14:30:00,50.66,50.74,50.66,50.69,35852.0,49.4778,49.5559,49.4778,49.5071,35852.0
2019-11-26 15:00:00,50.7,50.7,50.54,50.58,46749.0,49.5169,49.5169,49.3606,49.3997,46749.0
2019-11-26 15:30:00,50.58,50.61,50.5,50.55,294180.0,49.3997,49.429,49.3215,49.3704,294180.0
2019-11-27 09:30:00,50.59,51.0,50.59,50.99,39139.0,49.4094,49.8099,49.4094,49.8001,39139.0
2019-11-27 10:00:00,50.98,50.99,50.87,50.93,16637.0,49.7903,49.8001,49.6829,49.7415,16637.0
2019-11-27 10:30:00,50.95,51.1,50.95,51.07,18821.0,49.761,49.9075,49.761,49.8782,18821.0
2019-11-27 11:00:00,51.08,51.1,51.02,51.08,11223.0,49.888,49.9075,49.8294,49.888,11223.0
2019-11-27 11:30:00,51.08,51.16,51.06,51.15,15251.0,49.888,49.9661,49.8685,49.9564,15251.0
2019-11-27 12:00:00,51.14,51.24,51.14,51.23,14721.0,49.9466,50.0443,49.9466,50.0345,14721.0
2019-11-27 12:30:00,51.23,51.23,51.16,51.16,12333.0,50.0345,50.0345,49.9661,49.9661,12333.0
2019-11-27 13:00:00,51.16,51.21,51.14,51.18,13520.0,49.9661,50.015,49.9466,49.9857,13520.0
2019-11-27 13:30:00,51.18,51.2,51.11,51.11,17772.0,49.9857,50.0052,49.9173,49.9173,17772.0
2019-11-27 14:00:00,51.11,51.14,51.05,51.14,19801.0,49.9173,49.9466,49.8587,49.9466,19801.0
2019-11-27 14:30:00,51.14,51.19,51.04,51.09,22711.0,49.9466,49.9954,49.8489,49.8978,22711.0
2019-11-27 15:00:00,51.1,51.12,51.04,51.07,30064.0,49.9075,49.9271,49.8489,49.8782,30064.0
2019-11-27 15:30:00,51.06,51.09,51.01,51.03,107552.0,49.8685,49.8978,49.8196,49.8392,107552.0
2019-11-29 09:30:00,50.91,51.09,50.83,51.04,25298.0,49.722,49.8978,49.6438,49.8489,25298.0
2019-11-29 10:00:00,51.04,51.13,50.99,51.1,20915.0,49.8489,49.9368,49.8001,49.9075,20915.0
2019-11-29 10:30:00,51.12,51.16,51.04,51.06,18459.0,49.9271,49.9661,49.8489,49.8685,18459.0
2019-11-29 11:00:00,51.07,51.12,51.03,51.07,18842.0,49.8782,49.9271,49.8392,49.8782,18842.0
2019-11-29 11:30:00,51.07,51.12,51.0,51.07,18367.0,49.8782,49.9271,49.8099,49.8782,18367.0
2019-11-29 12:00:00,51.08,51.23,51.07,51.18,22420.0,49.888,50.0345,49.8782,49.9857,22420.0
2019-11-29 12:30:00,51.19,51.21,50.78,50.91,79197.0,49.9954,50.015,49.595,49.722,79197.0
2019-12-02 09:30:00,50.97,50.97,50.65,50.76,26999.0,49.7806,49.7806,49.468,49.5755,26999.0
2019-12-02 10:00:00,50.71,50.77,50.58,50.68,21416.0,49.5266,49.5852,49.3997,49.4973,21416.0
2019-12-02 10:30:00,50.67,50.71,50.49,50.57,24074.0,49.4876,49.5266,49.3118,49.3899,24074.0
2019-12-02 11:00:00,50.58,50.77,50.54,50.73,20095.0,49.3997,49.5852,49.3606,49.5462,20095.0
2019-12-02 11:30:00,50.72,50.73,50.58,50.65,16306.0,49.5364,49.5462,49.3997,49.468,16306.0
2019-12-02 12:00:00,50.67,50.71,50.53,50.53,20881.0,49.4876,49.5266,49.3508,49.3508,20881.0
2019-12-02 12:30:00,50.55,50.57,50.44,50.47,17472.0,49.3704,49.3899,49.2629,49.2922,17472.0
2019-12-02 13:00:00,50.47,50.54,50.46,50.54,12748.0,49.2922,49.3606,49.2825,49.3606,12748.0
2019-12-02 13:30:00,50.54,50.55,50.41,50.43,16367.0,49.3606,49.3704,49.2336,49.2532,16367.0
2019-12-02 14:00:00,50.42,50.54,50.41,50.52,17177.0,49.2434,49.3606,49.2336,49.3411,17177.0
2019-12-02 14:30:00,50.52,50.58,50.52,50.53,15279.0,49.3411,49.3997,49.3411,49.3508,15279.0
2019-12-02 15:00:00,50.52,50.52,50.35,50.37,37599.0,49.3411,49.3411,49.175,49.1946,37599.0
2019-12-02 15:30:00,50.37,50.39,50.14,50.17,122907.0,49.1946,49.2141,48.9699,48.9992,122907.0
2019-12-03 09:30:00,49.73,49.74,49.31,49.5,47072.0,48.5695,48.5793,48.1593,48.3449,47072.0
2019-12-03 10:00:00,49.48,49.49,49.26,49.33,42218.0,48.3253,48.3351,48.1105,48.1788,42218.0
2019-12-03 10:30:00,49.33,49.38,49.25,49.33,34070.0,48.1788,48.2277,48.1007,48.1788,34070.0
2019-12-03 11:00:00,49.32,49.35,49.18,49.2,35050.0,48.1691,48.1984,48.0323,48.0519,35050.0
2019-12-03 11:30:00,49.19,49.21,49.04,49.04,34766.0,48.0421,48.0616,47.8956,47.8956,34766.0
2019-12-03 12:00:00,49.04,49.05,48.9,48.9,43156.0,47.8956,47.9054,47.7589,47.7589,43156.0
2019-12-03 12:30:00,48.91,48.95,48.84,48.91,53605.0,47.7686,47.8077,47.7003,47.7686,53605.0
2019-12-03 13:00:00,48.92,48.95,48.85,48.91,36596.0,47.7784,47.8077,47.71,47.7686,36596.0
2019-12-03 13:30:00,48.91,48.94,48.86,48.89,43628.0,47.7686,47.7979,47.7198,47.7491,43628.0
2019-12-03 14:00:00,48.89,48.9,48.74,48.8,38657.0,47.7491,47.7589,47.6026,47.6612,38657.0
2019-12-03 14:30:00,48.8,48.82,48.76,48.77,41385.0,47.6612,47.6807,47.6221,47.6319,41385.0
2019-12-03 15:00:00,48.78,48.9,48.73,48.89,81998.0,47.6417,47.7589,47.5928,47.7491,81998.0
2019-12-03 15:30:00,48.89,48.89,48.5,48.52,300028.0,47.7491,47.7491,47.3682,47.3877,300028.0
2019-12-04 09:30:00,48.32,48.74,48.32,48.73,92716.0,47.1924,47.6026,47.1924,47.5928,92716.0
2019-12-04 10:00:00,48.73,48.98,48.73,48.84,176110.0,47.5928,47.837,47.5928,47.7003,176110.0
2019-12-04 10:30:00,48.85,48.99,48.84,48.94,48219.0,47.71,47.8468,47.7003,47.7979,48219.0
2019-12-04 11:00:00,48.94,48.96,48.8,48.88,33960.0,47.7979,47.8175,47.6612,47.7393,33960.0
2019-12-04 11:30:00,48.88,48.96,48.88,48.92,37059.0,47.7393,47.8175,47.7393,47.7784,37059.0
2019-12-04 12:00:00,48.93,48.96,48.87,48.93,40936.0,47.7882,47.8175,47.7296,47.7882,40936.0
2019-12-04 12:30:00,48.92,49.12,48.91,49.12,37390.0,47.7784,47.9737,47.7686,47.9737,37390.0
2019-12-04 13:00:00,49.12,49.16,49.06,49.12,42404.0,47.9737,48.0128,47.9151,47.9737,42404.0
2019-12-04 13:30:00,49.12,49.12,48.92,49.0,56999.0,47.9737,47.9737,47.7784,47.8565,56999.0
2019-12-04 14:00:00,49.01,49.11,48.99,49.05,46981.0,47.8663,47.964,47.8468,47.9054,46981.0
2019-12-04 14:30:00,49.05,49.05,48.95,48.98,39239.0,47.9054,47.9054,47.8077,47.837,39239.0
2019-12-04 15:00:00,48.98,49.0,48.94,48.97,53085.0,47.837,47.8565,47.7979,47.8272,53085.0
2019-12-04 15:30:00,48.97,48.99,48.86,48.89,200771.0,47.8272,47.8468,47.7198,47.7491,200771.0
2019-12-05 09:30:00,49.17,49.23,48.93,48.95,57088.0,48.0226,48.0812,47.7882,47.8077,57088.0
2019-12-05 10:00:00,48.95,49.07,48.88,49.05,33042.0,47.8077,47.9249,47.7393,47.9054,33042.0
2019-12-05 10:30:00,49.05,49.08,48.91,48.95,35093.0,47.9054,47.9347,47.7686,47.8077,35093.0
2019-12-05 11:00:00,48.94,49.07,48.94,49.05,40585.0,47.7979,47.9249,47.7979,47.9054,40585.0
2019-12-05 11:30:00,49.05,49.06,48.98,49.02,31236.0,47.9054,47.9151,47.837,47.8761,31236.0
2019-12-05 12:00:00,49.03,49.07,49.02,49.05,27848.0,47.8858,47.9249,47.8761,47.9054,27848.0
2019-12-05 12:30:00,49.04,49.08,49.01,49.06,21989.0,47.8956,47.9347,47.8663,47.9151,21989.0
2019-12-05 13:00:00,49.07,49.11,49.04,49.1,24508.0,47.9249,47.964,47.8956,47.9542,24508.0
2019-12-05 13:30:00,49.11,49.19,49.1,49.19,39529.0,47.964,48.0421,47.9542,48.0421,39529.0
2019-12-05 14:00:00,49.19,49.24,49.16,49.23,29755.0,48.0421,48.0909,48.0128,48.0812,29755.0
2019-12-05 14:30:00,49.23,49.24,49.07,49.13,47505.0,48.0812,48.0909,47.9249,47.9835,47505.0
2019-12-05 15:00:00,49.13,49.18,49.1,49.17,58036.0,47.9835,48.0323,47.9542,48.0226,58036.0
2019-12-05 15:30:00,49.17,49.19,49.07,49.16,90708.0,48.0226,48.0421,47.9249,48.0128,90708.0
2019-12-06 09:30:00,49.54,49.84,49.42,49.84,50758.0,48.3839,48.6769,48.2667,48.6769,50758.0
2019-12-06 10:00:00,49.86,49.89,49.8,49.89,84606.0,48.6965,48.7258,48.6379,48.7258,84606.0
2019-12-06 10:30:00,49.89,49.96,49.83,49.94,32006.0,48.7258,48.7941,48.6672,48.7746,32006.0
2019-12-06 11:00:00,49.95,50.06,49.95,50.04,45284.0,48.7844,48.8918,48.7844,48.8723,45284.0
2019-12-06 11:30:00,50.04,50.12,50.04,50.07,30531.0,48.8723,48.9504,48.8723,48.9016,30531.0
2019-12-06 12:00:00,50.08,50.16,50.07,50.14,32954.0,48.9113,48.9895,48.9016,48.9699,32954.0
2019-12-06 12:30:00,50.15,50.22,50.13,50.2,40650.0,48.9797,49.0481,48.9602,49.0285,40650.0
2019-12-06 13:00:00,50.2,50.29,50.19,50.23,37609.0,49.0285,49.1164,49.0188,49.0578,37609.0
2019-12-06 13:30:00,50.23,50.28,50.21,50.27,51888.0,49.0578,49.1067,49.0383,49.0969,51888.0
2019-12-06 14:00:00,50.28,50.32,50.25,50.27,48576.0,49.1067,49.1457,49.0774,49.0969,48576.0
2019-12-06 14:30:00,50.27,50.32,50.25,50.31,42734.0,49.0969,49.1457,49.0774,49.136,42734.0
2019-12-06 15:00:00,50.31,50.32,50.25,50.3,55207.0,49.136,49.1457,49.0774,49.1262,55207.0
2019-12-06 15:30:00,50.31,50.36,50.16,50.17,137526.0,49.136,49.1848,48.9895,48.9992,137526.0
2019-12-09 09:30:00,50.08,50.29,50.05,50.25,36279.0,48.9113,49.1164,48.882,49.0774,36279.0
2019-12-09 10:00:00,50.25,50.35,50.14,50.27,25960.0,49.0774,49.175,48.9699,49.0969,25960.0
2019-12-09 10:30:00,50.26,50.45,50.25,50.44,32102.0,49.0871,49.2727,49.0774,49.2629,32102.0
2019-12-09 11:00:00,50.46,50.47,50.36,50.39,30295.0,49.2825,49.2922,49.1848,49.2141,30295.0
2019-12-09 11:30:00,50.39,50.54,50.35,50.51,24242.0,49.2141,49.3606,49.175,49.3313,24242.0
2019-12-09 12:00:00,50.51,50.59,50.5,50.54,21941.0,49.3313,49.4094,49.3215,49.3606,21941.0
2019-12-09 12:30:00,50.54,50.62,50.54,50.59,18239.0,49.3606,49.4387,49.3606,49.4094,18239.0
2019-12-09 13:00:00,50.6,50.6,50.48,50.51,20540.0,49.4192,49.4192,49.302,49.3313,20540.0
2019-12-09 13:30:00,50.51,50.55,50.47,50.47,22305.0,49.3313,49.3704,49.2922,49.2922,22305.0
2019-12-09 14:00:00,50.48,50.48,50.39,50.4,40613.0,49.302,49.302,49.2141,49.2239,40613.0
2019-12-09 14:30:00,50.4,50.45,50.38,50.41,29078.0,49.2239,49.2727,49.2043,49.2336,29078.0
2019-12-09 15:00:00,50.41,50.43,50.33,50.39,44675.0,49.2336,49.2532,49.1555,49.2141,44675.0
2019-12-09 15:30:00,50.38,50.39,50.29,50.33,125800.0,49.2043,49.2141,49.1164,49.1555,125800.0
2019-12-10 09:30:00,50.2,50.45,50.2,50.41,25251.0,49.0285,49.2727,49.0285,49.2336,25251.0
2019-12-10 10:00:00,50.42,50.46,50.36,50.45,28648.0,49.2434,49.2825,49.1848,49.2727,28648.0
2019-12-10 10:30:00,50.44,50.48,50.38,50.48,21499.0,49.2629,49.302,49.2043,49.302,21499.0
2019-12-10 11:00:00,50.48,50.58,50.4,50.57,24905.0,49.302,49.3997,49.2239,49.3899,24905.0
2019-12-10 11:30:00,50.58,50.68,50.56,50.66,19310.0,49.3997,49.4973,49.3801,49.4778,19310.0
2019-12-10 12:00:00,50.66,50.68,50.44,50.45,58988.0,49.4778,49.4973,49.2629,49.2727,58988.0
2019-12-10 12:30:00,50.45,50.53,50.44,50.53,27552.0,49.2727,49.3508,49.2629,49.3508,27552.0
2019-12-10 13:00:00,50.53,50.53,50.39,50.41,21655.0,49.3508,49.3508,49.2141,49.2336,21655.0
2019-12-10 13:30:00,50.41,50.41,50.38,50.38,15719.0,49.2336,49.2336,49.2043,49.2043,15719.0
2019-12-10 14:00:00,50.39,50.42,50.35,50.35,30518.0,49.2141,49.2434,49.175,49.175,30518.0
2019-12-10 14:30:00,50.35,50.36,50.29,50.32,30904.0,49.175,49.1848,49.1164,49.1457,30904.0
2019-12-10 15:00:00,50.32,50.32,50.18,50.19,51085.0,49.1457,49.1457,49.009,49.0188,51085.0
2019-12-10 15:30:00,50.18,50.19,50.02,50.07,202217.0,49.009,49.0188,48.8527,48.9016,202217.0
2019-12-11 09:30:00,50.12,50.42,50.04,50.33,28590.0,48.9504,49.2434,48.8723,49.1555,28590.0
2019-12-11 10:00:00,50.33,50.4,50.14,50.14,67657.0,49.1555,49.2239,48.9699,48.9699,67657.0
2019-12-11 10:30:00,50.15,50.2,50.09,50.16,30884.0,48.9797,49.0285,48.9211,48.9895,30884.0
2019-12-11 11:00:00,50.16,50.16,50.07,50.08,28568.0,48.9895,48.9895,48.9016,48.9113,28568.0
2019-12-11 11:30:00,50.08,50.16,50.07,50.11,25455.0,48.9113,48.9895,48.9016,48.9406,25455.0
2019-12-11 12:00:00,50.11,50.14,50.0,50.02,25928.0,48.9406,48.9699,48.8332,48.8527,25928.0
2019-12-11 12:30:00,50.02,50.07,50.01,50.07,16989.0,48.8527,48.9016,48.843,48.9016,16989.0
2019-12-11 13:00:00,50.07,50.16,50.05,50.16,20706.0,48.9016,48.9895,48.882,48.9895,20706.0
2019-12-11 13:30:00,50.16,50.18,50.07,50.18,34491.0,48.9895,49.009,48.9016,49.009,34491.0
2019-12-11 14:00:00,50.19,50.23,50.17,50.17,41044.0,49.0188,49.0578,48.9992,48.9992,41044.0
2019-12-11 14:30:00,50.18,50.21,50.14,50.16,52422.0,49.009,49.0383,48.9699,48.9895,52422.0
2019-12-11 15:00:00,50.17,50.17,50.03,50.04,56867.0,48.9992,48.9992,48.8625,48.8723,56867.0
2019-12-11 15:30:00,50.04,50.12,49.89,49.99,164305.0,48.8723,48.9504,48.7258,48.8234,164305.0
2019-12-12 09:30:00,50.08,50.56,50.03,50.54,41348.0,48.9113,49.3801,48.8625,49.3606,41348.0
2019-12-12 10:00:00,50.55,50.91,50.55,50.79,66650.0,49.3704,49.722,49.3704,49.6048,66650.0
2019-12-12 10:30:00,50.79,50.81,50.67,50.78,53168.0,49.6048,49.6243,49.4876,49.595,53168.0
2019-12-12 11:00:00,50.78,50.84,50.71,50.79,41785.0,49.595,49.6536,49.5266,49.6048,41785.0
2019-12-12 11:30:00,50.8,50.85,50.7,50.8,29015.0,49.6145,49.6634,49.5169,49.6145,29015.0
2019-12-12 12:00:00,50.8,50.83,50.75,50.82,28294.0,49.6145,49.6438,49.5657,49.6341,28294.0
2019-12-12 12:30:00,50.82,51.01,50.81,50.93,30666.0,49.6341,49.8196,49.6243,49.7415,30666.0
2019-12-12 13:00:00,50.92,51.06,50.92,51.05,32034.0,49.7317,49.8685,49.7317,49.8587,32034.0
2019-12-12 13:30:00,51.05,51.07,51.02,51.06,27189.0,49.8587,49.8782,49.8294,49.8685,27189.0
2019-12-12 14:00:00,51.06,51.06,50.89,50.92,31970.0,49.8685,49.8685,49.7024,49.7317,31970.0
2019-12-12 14:30:00,50.91,51.12,50.9,51.02,48780.0,49.722,49.9271,49.7122,49.8294,48780.0
2019-12-12 15:00:00,51.02,51.13,51.01,51.12,47636.0,49.8294,49.9368,49.8196,49.9271,47636.0
2019-12-12 15:30:00,51.12,51.18,51.06,51.1,137728.0,49.9271,49.9857,49.8685,49.9075,137728.0
2019-12-13 09:30:00,50.94,51.09,50.76,51.05,36026.0,49.7513,49.8978,49.5755,49.8587,36026.0
2019-12-13 10:00:00,51.04,51.36,51.0,51.12,43427.0,49.8489,50.1615,49.8099,49.9271,43427.0
2019-12-13 10:30:00,51.11,51.14,50.84,50.84,25212.0,49.9173,49.9466,49.6536,49.6536,25212.0
2019-12-13 11:00:00,50.85,50.97,50.79,50.79,25426.0,49.6634,49.7806,49.6048,49.6048,25426.0
2019-12-13 11:30:00,50.8,50.94,50.79,50.94,23838.0,49.6145,49.7513,49.6048,49.7513,23838.0
2019-12-13 12:00:00,50.94,50.96,50.89,50.94,22434.0,49.7513,49.7708,49.7024,49.7513,22434.0
2019-12-13 12:30:00,50.94,50.98,50.87,50.97,25835.0,49.7513,49.7903,49.6829,49.7806,25835.0
2019-12-13 13:00:00,50.98,50.99,50.9,50.91,27214.0,49.7903,49.8001,49.7122,49.722,27214.0
2019-12-13 13:30:00,50.91,50.98,50.9,50.96,24567.0,49.722,49.7903,49.7122,49.7708,24567.0
2019-12-13 14:00:00,50.96,51.02,50.94,50.98,21558.0,49.7708,49.8294,49.7513,49.7903,21558.0
2019-12-13 14:30:00,50.99,51.02,50.75,50.79,52861.0,49.8001,49.8294,49.5657,49.6048,52861.0
2019-12-13 15:00:00,50.79,50.8,50.67,50.69,62712.0,49.6048,49.6145,49.4876,49.5071,62712.0
2019-12-13 15:30:00,50.68,50.73,50.6,50.62,217505.0,49.4973,49.5462,49.4192,49.4387,217505.0
2019-12-16 09:30:00,50.99,51.08,50.81,50.92,37879.0,49.8001,49.888,49.6243,49.7317,37879.0
2019-12-16 10:00:00,50.91,51.02,50.87,51.0,31845.0,49.722,49.8294,49.6829,49.8099,31845.0
2019-12-16 10:30:00,51.02,51.16,51.02,51.16,27415.0,49.8294,49.9661,49.8294,49.9661,27415.0
2019-12-16 11:00:00,51.17,51.3,51.11,51.3,29021.0,49.9759,50.1029,49.9173,50.1029,29021.0
2019-12-16 11:30:00,51.29,51.32,51.24,51.29,22486.0,50.0931,50.1224,50.0443,50.0931,22486.0
2019-12-16 12:00:00,51.3,51.31,51.2,51.28,21295.0,50.1029,50.1126,50.0052,50.0833,21295.0
2019-12-16 12:30:00,51.3,51.38,51.28,51.31,14885.0,50.1029,50.181,50.0833,50.1126,14885.0
2019-12-16 13:00:00,51.31,51.34,51.27,51.32,19010.0,50.1126,50.1419,50.0736,50.1224,19010.0
2019-12-16 13:30:00,51.32,51.34,51.28,51.31,19503.0,50.1224,50.1419,50.0833,50.1126,19503.0
2019-12-16 14:00:00,51.3,51.32,51.19,51.24,21563.0,50.1029,50.1224,49.9954,50.0443,21563.0
2019-12-16 14:30:00,51.25,51.25,51.12,51.17,26863.0,50.054,50.054,49.9271,49.9759,26863.0
2019-12-16 15:00:00,51.17,51.29,51.15,51.23,38571.0,49.9759,50.0931,49.9564,50.0345,38571.0
2019-12-16 15:30:00,51.23,51.23,50.97,51.08,143537.0,50.0345,50.0345,49.7806,49.888,143537.0
2019-12-17 09:30:00,51.13,51.48,51.11,51.42,38806.0,49.9368,50.2787,49.9173,50.2201,38806.0
2019-12-17 10:00:00,51.4,51.66,51.39,51.62,22193.0,50.2005,50.4545,50.1908,50.4154,22193.0
2019-12-17 10:30:00,51.63,51.65,51.59,51.62,15038.0,50.4252,50.4447,50.3861,50.4154,15038.0
2019-12-17 11:00:00,51.63,51.69,51.59,51.61,15275.0,50.4252,50.4838,50.3861,50.4056,15275.0
2019-12-17 11:30:00,51.61,51.73,51.57,51.72,17802.0,50.4056,50.5228,50.3666,50.5131,17802.0
2019-12-17 12:00:00,51.73,51.74,51.67,51.69,17720.0,50.5228,50.5326,50.4642,50.4838,17720.0
2019-12-17 12:30:00,51.67,51.69,51.63,51.65,18669.0,50.4642,50.4838,50.4252,50.4447,18669.0
2019-12-17 13:00:00,51.64,51.64,51.55,51.57,19550.0,50.4349,50.4349,50.347,50.3666,19550.0
2019-12-17 13:30:00,51.57,51.59,51.51,51.54,15384.0,50.3666,50.3861,50.308,50.3373,15384.0
2019-12-17 14:00:00,51.54,51.58,51.51,51.58,26116.0,50.3373,50.3763,50.308,50.3763,26116.0
2019-12-17 14:30:00,51.56,51.61,51.53,51.56,48491.0,50.3568,50.4056,50.3275,50.3568,48491.0
2019-12-17 15:00:00,51.56,51.57,51.5,51.57,29167.0,50.3568,50.3666,50.2982,50.3666,29167.0
2019-12-17 15:30:00,51.56,51.57,51.38,51.4,160161.0,50.3568,50.3666,50.181,50.2005,160161.0
2019-12-18 09:30:00,51.54,51.54,51.16,51.28,52707.0,50.3373,50.3373,49.9661,50.0833,52707.0
2019-12-18 10:00:00,51.23,51.31,51.19,51.23,23125.0,50.0345,50.1126,49.9954,50.0345,23125.0
2019-12-18 10:30:00,51.25,51.35,51.22,51.35,32200.0,50.054,50.1517,50.0247,50.1517,32200.0
2019-12-18 11:00:00,51.36,51.51,51.36,51.45,49548.0,50.1615,50.308,50.1615,50.2494,49548.0
2019-12-18 11:30:00,51.44,51.44,51.25,51.25,32906.0,50.2396,50.2396,50.054,50.054,32906.0
2019-12-18 12:00:00,51.24,51.3,51.22,51.26,39568.0,50.0443,50.1029,50.0247,50.0638,39568.0
2019-12-18 12:30:00,51.26,51.26,51.17,51.2,29252.0,50.0638,50.0638,49.9759,50.0052,29252.0
2019-12-18 13:00:00,51.2,51.27,51.2,51.26,31949.0,50.0052,50.0736,50.0052,50.0638,31949.0
2019-12-18 13:30:00,51.25,51.32,51.22,51.28,20462.0,50.054,50.1224,50.0247,50.0833,20462.0
2019-12-18 14:00:00,51.29,51.38,51.21,51.35,37132.0,50.0931,50.181,50.015,50.1517,37132.0
2019-12-18 14:30:00,51.35,51.37,51.33,51.34,32165.0,50.1517,50.1712,50.1322,50.1419,32165.0
2019-12-18 15:00:00,51.35,51.42,51.34,51.41,45111.0,50.1517,50.2201,50.1419,50.2103,45111.0
2019-12-18 15:30:00,51.41,51.45,51.28,51.32,121401.0,50.2103,50.2494,50.0833,50.1224,121401.0
2019-12-19 09:30:00,51.24,51.26,51.05,51.08,35542.0,50.0443,50.0638,49.8587,49.888,35542.0
2019-12-19 10:00:00,51.11,51.11,50.96,51.08,30513.0,49.9173,49.9173,49.7708,49.888,30513.0
2019-12-19 10:30:00,51.08,51.12,51.0,51.1,36437.0,49.888,49.9271,49.8099,49.9075,36437.0
2019-12-19 11:00:00,51.1,51.12,51.0,51.07,26066.0,49.9075,49.9271,49.8099,49.8782,26066.0
2019-12-19 11:30:00,51.06,51.17,51.06,51.11,20033.0,49.8685,49.9759,49.8685,49.9173,20033.0
2019-12-19 12:00:00,51.11,51.22,51.1,51.2,16646.0,49.9173,50.0247,49.9075,50.0052,16646.0
2019-12-19 12:30:00,51.21,51.23,51.15,51.2,26571.0,50.015,50.0345,49.9564,50.0052,26571.0
2019-12-19 13:00:00,51.21,51.24,51.18,51.22,21289.0,50.015,50.0443,49.9857,50.0247,21289.0
2019-12-19 13:30:00,51.23,51.25,51.18,51.24,39849.0,50.0345,50.054,49.9857,50.0443,39849.0
2019-12-19 14:00:00,51.24,51.34,51.23,51.3,39976.0,50.0443,50.1419,50.0345,50.1029,39976.0
2019-12-19 14:30:00,51.31,51.31,51.23,51.25,30332.0,50.1126,50.1126,50.0345,50.054,30332.0
2019-12-19 15:00:00,51.24,51.24,51.13,51.19,68112.0,50.0443,50.0443,49.9368,49.9954,68112.0
2019-12-19 15:30:00,51.19,51.2,51.03,51.17,161010.0,49.9954,50.0052,49.8392,49.9759,161010.0
2019-12-20 09:30:00,51.38,51.78,51.31,51.78,298294.0,50.181,50.5717,50.1126,50.5717,298294.0
2019-12-20 10:00:00,51.77,51.79,51.62,51.77,26375.0,50.5619,50.5814,50.4154,50.5619,26375.0
2019-12-20 10:30:00,51.77,51.8,51.59,51.78,24017.0,50.5619,50.5912,50.3861,50.5717,24017.0
2019-12-20 11:00:00,51.77,51.92,51.76,51.87,33714.0,50.5619,50.7084,50.5521,50.6596,33714.0
2019-12-20 11:30:00,51.88,51.91,51.78,51.79,16737.0,50.6693,50.6986,50.5717,50.5814,16737.0
2019-12-20 12:00:00,51.79,51.79,51.69,51.71,22199.0,50.5814,50.5814,50.4838,50.5033,22199.0
2019-12-20 12:30:00,51.7,51.73,51.66,51.71,20955.0,50.4935,50.5228,50.4545,50.5033,20955.0
2019-12-20 13:00:00,51.71,51.81,51.71,51.72,24825.0,50.5033,50.601,50.5033,50.5131,24825.0
2019-12-20 13:30:00,51.73,51.78,51.64,51.65,16563.0,50.5228,50.5717,50.4349,50.4447,16563.0
2019-12-20 14:00:00,51.65,51.68,51.61,51.68,23116.0,50.4447,50.474,50.4056,50.474,23116.0
2019-12-20 14:30:00,51.68,51.68,51.57,51.62,24237.0,50.474,50.474,50.3666,50.4154,24237.0
2019-12-20 15:00:00,51.62,51.65,51.59,51.63,41043.0,50.4154,50.4447,50.3861,50.4252,41043.0
2019-12-20 15:30:00,51.64,51.72,51.57,51.66,216027.0,50.4349,50.5131,50.3666,50.4545,216027.0
2019-12-23 09:30:00,51.54,51.83,51.48,51.59,30720.0,50.3373,50.6205,50.2787,50.3861,30720.0
2019-12-23 10:00:00,51.59,51.77,51.56,51.72,20233.0,50.3861,50.5619,50.3568,50.5131,20233.0
2019-12-23 10:30:00,51.72,51.8,51.68,51.74,18736.0,50.5131,50.5912,50.474,50.5326,18736.0
2019-12-23 11:00:00,51.76,51.79,51.66,51.67,28073.0,50.5521,50.5814,50.4545,50.4642,28073.0
2019-12-23 11:30:00,51.68,51.7,51.5,51.5,19322.0,50.474,50.4935,50.2982,50.2982,19322.0
2019-12-23 12:00:00,51.5,51.51,51.37,51.4,18211.0,50.2982,50.308,50.1712,50.2005,18211.0
2019-12-23 12:30:00,51.4,51.4,51.28,51.28,28293.0,50.2005,50.2005,50.0833,50.0833,28293.0
2019-12-23 13:00:00,51.29,51.38,51.28,51.38,21878.0,50.0931,50.181,50.0833,50.181,21878.0
2019-12-23 13:30:00,51.38,51.53,51.38,51.52,17216.0,50.181,50.3275,50.181,50.3177,17216.0
2019-12-23 14:00:00,51.53,51.55,51.45,51.46,34025.0,50.3275,50.347,50.2494,50.2591,34025.0
2019-12-23 14:30:00,51.46,51.49,51.39,51.42,27148.0,50.2591,50.2884,50.1908,50.2201,27148.0
2019-12-23 15:00:00,51.43,51.48,51.37,51.41,36540.0,50.2298,50.2787,50.1712,50.2103,36540.0
2019-12-23 15:30:00,51.4,51.46,51.33,51.41,109279.0,50.2005,50.2591,50.1322,50.2103,109279.0
2019-12-24 09:30:00,51.37,51.62,51.31,51.55,40866.0,50.1712,50.4154,50.1126,50.347,40866.0
2019-12-24 10:00:00,51.54,51.58,51.47,51.53,28923.0,50.3373,50.3763,50.2689,50.3275,28923.0
2019-12-24 10:30:00,51.54,51.6,51.49,51.55,26562.0,50.3373,50.3959,50.2884,50.347,26562.0
2019-12-24 11:00:00,51.56,51.62,51.5,51.52,22079.0,50.3568,50.4154,50.2982,50.3177,22079.0
2019-12-24 11:30:00,51.52,51.55,51.44,51.55,20538.0,50.3177,50.347,50.2396,50.347,20538.0
2019-12-24 12:00:00,51.55,51.57,51.48,51.55,39614.0,50.347,50.3666,50.2787,50.347,39614.0
2019-12-24 12:30:00,51.55,51.58,51.35,51.45,56025.0,50.347,50.3763,50.1517,50.2494,56025.0
2019-12-26 09:30:00,51.61,51.71,51.38,51.71,21433.0,50.4056,50.5033,50.181,50.5033,21433.0
2019-12-26 10:00:00,51.73,51.86,51.7,51.85,16610.0,50.5228,50.6498,50.4935,50.64,16610.0
2019-12-26 10:30:00,51.85,51.97,51.85,51.97,13284.0,50.64,50.7572,50.64,50.7572,13284.0
2019-12-26 11:00:00,51.98,52.01,51.89,51.93,16597.0,50.767,50.7963,50.6791,50.7182,16597.0
2019-12-26 11:30:00,51.93,51.94,51.87,51.89,11368.0,50.7182,50.7279,50.6596,50.6791,11368.0
2019-12-26 12:00:00,51.89,51.89,51.83,51.83,14979.0,50.6791,50.6791,50.6205,50.6205,14979.0
2019-12-26 12:30:00,51.85,51.89,51.82,51.88,13191.0,50.64,50.6791,50.6107,50.6693,13191.0
2019-12-26 13:00:00,51.89,51.89,51.84,51.86,11854.0,50.6791,50.6791,50.6303,50.6498,11854.0
2019-12-26 13:30:00,51.87,51.89,51.84,51.85,15405.0,50.6596,50.6791,50.6303,50.64,15405.0
2019-12-26 14:00:00,51.85,51.9,51.85,51.9,12495.0,50.64,50.6889,50.64,50.6889,12495.0
2019-12-26 14:30:00,51.91,51.91,51.79,51.79,16779.0,50.6986,50.6986,50.5814,50.5814,16779.0
2019-12-26 15:00:00,51.8,51.86,51.8,51.83,27694.0,50.5912,50.6498,50.5912,50.6205,27694.0
2019-12-26 15:30:00,51.82,51.96,51.78,51.96,55278.0,50.6107,50.7475,50.5717,50.7475,55278.0
2019-12-27 09:30:00,52.07,52.07,51.97,52.06,18070.0,50.8549,50.8549,50.7572,50.8451,18070.0
2019-12-27 10:00:00,52.07,52.08,51.94,51.96,23743.0,50.8549,50.8647,50.7279,50.7475,23743.0
2019-12-27 10:30:00,51.97,52.0,51.94,51.98,13602.0,50.7572,50.7865,50.7279,50.767,13602.0
2019-12-27 11:00:00,52.03,52.07,52.01,52.02,14365.0,50.8158,50.8549,50.7963,50.8061,14365.0
2019-12-27 11:30:00,52.02,52.15,52.01,52.14,13948.0,50.8061,50.933,50.7963,50.9233,13948.0
2019-12-27 12:00:00,52.13,52.16,52.09,52.13,12679.0,50.9135,50.9428,50.8744,50.9135,12679.0
2019-12-27 12:30:00,52.14,52.18,52.09,52.17,14392.0,50.9233,50.9623,50.8744,50.9526,14392.0
2019-12-27 13:00:00,52.18,52.18,52.07,52.09,20282.0,50.9623,50.9623,50.8549,50.8744,20282.0
2019-12-27 13:30:00,52.09,52.1,51.99,52.0,26763.0,50.8744,50.8842,50.7768,50.7865,26763.0
2019-12-27 14:00:00,52.0,52.07,51.99,52.07,28042.0,50.7865,50.8549,50.7768,50.8549,28042.0
2019-12-27 14:30:00,52.07,52.1,52.03,52.04,19464.0,50.8549,50.8842,50.8158,50.8256,19464.0
2019-12-27 15:00:00,52.04,52.04,51.97,51.99,42032.0,50.8256,50.8256,50.7572,50.7768,42032.0
2019-12-27 15:30:00,52.0,52.03,51.86,51.89,197376.0,50.7865,50.8158,50.6498,50.6791,197376.0
2019-12-30 09:30:00,52.15,52.15,51.96,52.02,42398.0,50.933,50.933,50.7475,50.8061,42398.0
2019-12-30 10:00:00,52.02,52.04,51.87,51.94,34740.0,50.8061,50.8256,50.6596,50.7279,34740.0
2019-12-30 10:30:00,51.96,52.0,51.9,51.96,32560.0,50.7475,50.7865,50.6889,50.7475,32560.0
2019-12-30 11:00:00,51.96,52.02,51.91,51.94,67524.0,50.7475,50.8061,50.6986,50.7279,67524.0
2019-12-30 11:30:00,51.94,51.96,51.86,51.91,44791.0,50.7279,50.7475,50.6498,50.6986,44791.0
2019-12-30 12:00:00,51.91,52.02,51.9,52.01,43767.0,50.6986,50.8061,50.6889,50.7963,43767.0
2019-12-30 12:30:00,52.01,52.1,51.98,52.08,36238.0,50.7963,50.8842,50.767,50.8647,36238.0
2019-12-30 13:00:00,52.09,52.13,52.08,52.1,13839.0,50.8744,50.9135,50.8647,50.8842,13839.0
2019-12-30 13:30:00,52.11,52.15,52.04,52.13,12198.0,50.894,50.933,50.8256,50.9135,12198.0
2019-12-30 14:00:00,52.14,52.14,52.04,52.08,12081.0,50.9233,50.9233,50.8256,50.8647,12081.0
2019-12-30 14:30:00,52.08,52.08,52.0,52.02,17986.0,50.8647,50.8647,50.7865,50.8061,17986.0
2019-12-30 15:00:00,52.02,52.09,52.0,52.09,24853.0,50.8061,50.8744,50.7865,50.8744,24853.0
2019-12-30 15:30:00,52.09,52.09,51.96,52.01,81715.0,50.8744,50.8744,50.7475,50.7963,81715.0
2019-12-31 09:30:00,52.04,52.44,51.97,52.43,19940.0,50.8256,51.2163,50.7572,51.2065,19940.0
2019-12-31 10:00:00,52.44,52.48,52.33,52.33,16156.0,51.2163,51.2553,51.1088,51.1088,16156.0
2019-12-31 10:30:00,52.33,52.35,52.28,52.31,11769.0,51.1088,51.1284,51.06,51.0893,11769.0
2019-12-31 11:00:00,52.3,52.31,52.21,52.31,14352.0,51.0795,51.0893,50.9916,51.0893,14352.0
2019-12-31 11:30:00,52.31,52.39,52.29,52.31,12033.0,51.0893,51.1674,51.0698,51.0893,12033.0
2019-12-31 12:00:00,52.3,52.37,52.25,52.37,17585.0,51.0795,51.1479,51.0307,51.1479,17585.0
2019-12-31 12:30:00,52.37,52.39,52.33,52.35,15977.0,51.1479,51.1674,51.1088,51.1284,15977.0
2019-12-31 13:00:00,52.35,52.44,52.35,52.39,17482.0,51.1284,51.2163,51.1284,51.1674,17482.0
2019-12-31 13:30:00,52.38,52.39,52.33,52.37,20578.0,51.1577,51.1674,51.1088,51.1479,20578.0
2019-12-31 14:00:00,52.37,52.41,52.31,52.4,15773.0,51.1479,51.187,51.0893,51.1772,15773.0
2019-12-31 14:30:00,52.4,52.41,52.34,52.37,20452.0,51.1772,51.187,51.1186,51.1479,20452.0
2019-12-31 15:00:00,52.36,52.4,52.32,52.4,28222.0,51.1381,51.1772,51.0991,51.1772,28222.0
2019-12-31 15:30:00,52.41,52.51,52.36,52.49,128069.0,51.187,51.2846,51.1381,51.2651,128069.0
2020-01-02 09:30:00,52.72,52.79,52.5,52.66,49558.0,51.4897,51.5581,51.2749,51.4311,49558.0
2020-01-02 10:00:00,52.65,52.7,52.5,52.52,30349.0,51.4214,51.4702,51.2749,51.2944,30349.0
2020-01-02 10:30:00,52.54,52.68,52.46,52.63,42443.0,51.3139,51.4507,51.2358,51.4018,42443.0
2020-01-02 11:00:00,52.62,52.64,52.48,52.57,29861.0,51.3921,51.4116,51.2553,51.3432,29861.0
2020-01-02 11:30:00,52.57,52.62,52.5,52.62,26303.0,51.3432,51.3921,51.2749,51.3921,26303.0
2020-01-02 12:00:00,52.62,52.66,52.57,52.58,26544.0,51.3921,51.4311,51.3432,51.353,26544.0
2020-01-02 12:30:00,52.58,52.69,52.58,52.65,19265.0,51.353,51.4604,51.353,51.4214,19265.0
2020-01-02 13:00:00,52.65,52.65,52.56,52.58,22956.0,51.4214,51.4214,51.3335,51.353,22956.0
2020-01-02 13:30:00,52.59,52.68,52.58,52.67,23760.0,51.3628,51.4507,51.353,51.4409,23760.0
2020-01-02 14:00:00,52.67,52.82,52.65,52.8,28211.0,51.4409,51.5874,51.4214,51.5679,28211.0
2020-01-02 14:30:00,52.79,52.87,52.79,52.82,33966.0,51.5581,51.6362,51.5581,51.5874,33966.0
2020-01-02 15:00:00,52.82,52.88,52.79,52.85,40159.0,51.5874,51.646,51.5581,51.6167,40159.0
2020-01-02 15:30:00,52.85,53.0,52.83,52.96,172099.0,51.6167,51.7632,51.5972,51.7241,172099.0
2020-01-03 09:30:00,52.45,52.69,52.28,52.63,31397.0,51.226,51.4604,51.06,51.4018,31397.0
2020-01-03 10:00:00,52.53,52.66,52.42,52.66,18604.0,51.3042,51.4311,51.1967,51.4311,18604.0
2020-01-03 10:30:00,52.67,52.7,52.53,52.58,18215.0,51.4409,51.4702,51.3042,51.353,18215.0
2020-01-03 11:00:00,52.58,52.65,52.53,52.6,17552.0,51.353,51.4214,51.3042,51.3725,17552.0
2020-01-03 11:30:00,52.6,52.67,52.57,52.59,19410.0,51.3725,51.4409,51.3432,51.3628,19410.0
2020-01-03 12:00:00,52.59,52.66,52.59,52.65,16117.0,51.3628,51.4311,51.3628,51.4214,16117.0
2020-01-03 12:30:00,52.65,52.68,52.58,52.6,18177.0,51.4214,51.4507,51.353,51.3725,18177.0
2020-01-03 13:00:00,52.6,52.68,52.6,52.66,17109.0,51.3725,51.4507,51.3725,51.4311,17109.0
2020-01-03 13:30:00,52.66,52.67,52.43,52.61,17975.0,51.4311,51.4409,51.2065,51.3823,17975.0
2020-01-03 14:00:00,52.62,52.64,52.54,52.62,16796.0,51.3921,51.4116,51.3139,51.3921,16796.0
2020-01-03 14:30:00,52.62,52.66,52.56,52.62,20675.0,51.3921,51.4311,51.3335,51.3921,20675.0
2020-01-03 15:00:00,52.62,52.71,52.61,52.64,29208.0,51.3921,51.48,51.3823,51.4116,29208.0
2020-01-03 15:30:00,52.64,52.81,52.61,52.74,101502.0,51.4116,51.5776,51.3823,51.5093,101502.0
2020-01-06 09:30:00,52.38,52.54,52.26,52.4,28751.0,51.1577,51.3139,51.0405,51.1772,28751.0
2020-01-06 10:00:00,52.41,52.5,52.3,52.38,37121.0,51.187,51.2749,51.0795,51.1577,37121.0
2020-01-06 10:30:00,52.39,52.43,52.15,52.15,22156.0,51.1674,51.2065,50.933,50.933,22156.0
2020-01-06 11:00:00,52.16,52.23,52.1,52.19,16198.0,50.9428,51.0112,50.8842,50.9721,16198.0
2020-01-06 11:30:00,52.2,52.24,52.11,52.16,16539.0,50.9819,51.0209,50.894,50.9428,16539.0
2020-01-06 12:00:00,52.15,52.21,52.13,52.2,18557.0,50.933,50.9916,50.9135,50.9819,18557.0
2020-01-06 12:30:00,52.21,52.24,52.15,52.16,19235.0,50.9916,51.0209,50.933,50.9428,19235.0
2020-01-06 13:00:00,52.19,52.2,52.1,52.14,27191.0,50.9721,50.9819,50.8842,50.9233,27191.0
2020-01-06 13:30:00,52.14,52.14,52.06,52.07,26674.0,50.9233,50.9233,50.8451,50.8549,26674.0
2020-01-06 14:00:00,52.07,52.24,52.07,52.15,29837.0,50.8549,51.0209,50.8549,50.933,29837.0
2020-01-06 14:30:00,52.16,52.19,52.1,52.13,24675.0,50.9428,50.9721,50.8842,50.9135,24675.0
2020-01-06 15:00:00,52.14,52.18,52.06,52.17,42575.0,50.9233,50.9623,50.8451,50.9526,42575.0
2020-01-06 15:30:00,52.17,52.18,52.01,52.08,117356.0,50.9526,50.9623,50.7963,50.8647,117356.0
2020-01-07 09:30:00,51.97,52.08,51.81,52.01,27618.0,50.7572,50.8647,50.601,50.7963,27618.0
2020-01-07 10:00:00,52.01,52.23,51.96,52.23,18745.0,50.7963,51.0112,50.7475,51.0112,18745.0
2020-01-07 10:30:00,52.23,52.26,52.13,52.18,14677.0,51.0112,51.0405,50.9135,50.9623,14677.0
2020-01-07 11:00:00,52.18,52.3,52.18,52.25,17971.0,50.9623,51.0795,50.9623,51.0307,17971.0
2020-01-07 11:30:00,52.26,52.26,52.07,52.07,17925.0,51.0405,51.0405,50.8549,50.8549,17925.0
2020-01-07 12:00:00,52.07,52.08,52.01,52.05,13629.0,50.8549,50.8647,50.7963,50.8354,13629.0
2020-01-07 12:30:00,52.03,52.03,51.94,51.97,18369.0,50.8158,50.8158,50.7279,50.7572,18369.0
2020-01-07 13:00:00,51.97,51.99,51.92,51.97,16845.0,50.7572,50.7768,50.7084,50.7572,16845.0
2020-01-07 13:30:00,51.96,52.06,51.94,52.03,22011.0,50.7475,50.8451,50.7279,50.8158,22011.0
2020-01-07 14:00:00,52.04,52.12,52.03,52.1,16924.0,50.8256,50.9037,50.8158,50.8842,16924.0
2020-01-07 14:30:00,52.11,52.12,52.03,52.06,17300.0,50.894,50.9037,50.8158,50.8451,17300.0
2020-01-07 15:00:00,52.07,52.19,52.07,52.17,26810.0,50.8549,50.9721,50.8549,50.9526,26810.0
2020-01-07 15:30:00,52.17,52.17,51.81,51.84,168501.0,50.9526,50.9526,50.601,50.6303,168501.0
2020-01-08 09:30:00,52.05,52.37,51.8,52.27,26518.0,50.8354,51.1479,50.5912,51.0502,26518.0
2020-01-08 10:00:00,52.26,52.3,52.14,52.14,19255.0,51.0405,51.0795,50.9233,50.9233,19255.0
2020-01-08 10:30:00,52.15,52.42,52.13,52.38,18669.0,50.933,51.1967,50.9135,51.1577,18669.0
2020-01-08 11:00:00,52.39,52.44,52.3,52.43,14156.0,51.1674,51.2163,51.0795,51.2065,14156.0
2020-01-08 11:30:00,52.39,52.58,52.23,52.55,19726.0,51.1674,51.353,51.0112,51.3237,19726.0
2020-01-08 12:00:00,52.55,52.56,52.42,52.42,11744.0,51.3237,51.3335,51.1967,51.1967,11744.0
2020-01-08 12:30:00,52.42,52.43,52.38,52.38,16211.0,51.1967,51.2065,51.1577,51.1577,16211.0
2020-01-08 13:00:00,52.38,52.39,52.3,52.31,15904.0,51.1577,51.1674,51.0795,51.0893,15904.0
2020-01-08 13:30:00,52.31,52.31,52.12,52.13,17491.0,51.0893,51.0893,50.9037,50.9135,17491.0
2020-01-08 14:00:00,52.13,52.19,52.12,52.16,17993.0,50.9135,50.9721,50.9037,50.9428,17993.0
2020-01-08 14:30:00,52.16,52.22,52.12,52.2,23641.0,50.9428,51.0014,50.9037,50.9819,23641.0
2020-01-08 15:00:00,52.2,52.26,52.13,52.24,37928.0,50.9819,51.0405,50.9135,51.0209,37928.0
2020-01-08 15:30:00,52.23,52.24,51.84,51.85,193187.0,51.0112,51.0209,50.6303,50.64,193187.0
2020-01-09 09:30:00,52.2,52.39,52.03,52.34,33649.0,50.9819,51.1674,50.8158,51.1186,33649.0
2020-01-09 10:00:00,52.34,52.5,52.27,52.44,16727.0,51.1186,51.2749,51.0502,51.2163,16727.0
2020-01-09 10:30:00,52.46,52.54,52.45,52.51,20310.0,51.2358,51.3139,51.226,51.2846,20310.0
2020-01-09 11:00:00,52.53,52.53,52.39,52.41,17081.0,51.3042,51.3042,51.1674,51.187,17081.0
2020-01-09 11:30:00,52.42,52.56,52.4,52.55,13008.0,51.1967,51.3335,51.1772,51.3237,13008.0
2020-01-09 12:00:00,52.57,52.64,52.56,52.61,15280.0,51.3432,51.4116,51.3335,51.3823,15280.0
2020-01-09 12:30:00,52.6,52.68,52.6,52.66,16007.0,51.3725,51.4507,51.3725,51.4311,16007.0
2020-01-09 13:00:00,52.65,52.66,52.59,52.63,19714.0,51.4214,51.4311,51.3628,51.4018,19714.0
2020-01-09 13:30:00,52.63,52.67,52.61,52.62,20993.0,51.4018,51.4409,51.3823,51.3921,20993.0
2020-01-09 14:00:00,52.61,52.62,52.39,52.51,30897.0,51.3823,51.3921,51.1674,51.2846,30897.0
2020-01-09 14:30:00,52.52,52.7,52.52,52.58,26705.0,51.2944,51.4702,51.2944,51.353,26705.0
2020-01-09 15:00:00,52.59,52.67,52.56,52.66,31582.0,51.3628,51.4409,51.3335,51.4311,31582.0
2020-01-09 15:30:00,52.67,52.72,52.62,52.69,61379.0,51.4409,51.4897,51.3921,51.4604,61379.0
2020-01-10 09:30:00,52.71,52.94,52.61,52.9,25360.0,51.48,51.7046,51.3823,51.6655,25360.0
2020-01-10 10:00:00,52.9,52.9,52.63,52.64,15062.0,51.6655,51.6655,51.4018,51.4116,15062.0
2020-01-10 10:30:00,52.63,52.66,52.56,52.65,11801.0,51.4018,51.4311,51.3335,51.4214,11801.0
2020-01-10 11:00:00,52.65,52.65,52.4,52.4,14957.0,51.4214,51.4214,51.1772,51.1772,14957.0
2020-01-10 11:30:00,52.4,52.41,52.3,52.36,16445.0,51.1772,51.187,51.0795,51.1381,16445.0
2020-01-10 12:00:00,52.37,52.45,52.36,52.39,12372.0,51.1479,51.226,51.1381,51.1674,12372.0
2020-01-10 12:30:00,52.39,52.44,52.38,52.38,9701.0,51.1674,51.2163,51.1577,51.1577,9701.0
2020-01-10 13:00:00,52.39,52.45,52.35,52.36,14294.0,51.1674,51.226,51.1284,51.1381,14294.0
2020-01-10 13:30:00,52.37,52.39,52.29,52.29,13654.0,51.1479,51.1674,51.0698,51.0698,13654.0
2020-01-10 14:00:00,52.29,52.32,52.22,52.22,20813.0,51.0698,51.0991,51.0014,51.0014,20813.0
2020-01-10 14:30:00,52.23,52.26,52.11,52.14,19850.0,51.0112,51.0405,50.894,50.9233,19850.0
2020-01-10 15:00:00,52.14,52.19,52.08,52.13,29654.0,50.9233,50.9721,50.8647,50.9135,29654.0
2020-01-10 15:30:00,52.13,52.13,51.97,52.06,100151.0,50.9135,50.9135,50.7572,50.8451,100151.0
2020-01-13 09:30:00,52.07,52.25,51.96,52.06,21923.0,50.8549,51.0307,50.7475,50.8451,21923.0
2020-01-13 10:00:00,52.08,52.08,51.87,51.97,13593.0,50.8647,50.8647,50.6596,50.7572,13593.0
2020-01-13 10:30:00,51.97,52.0,51.91,51.93,11963.0,50.7572,50.7865,50.6986,50.7182,11963.0
2020-01-13 11:00:00,51.94,52.05,51.88,51.98,21343.0,50.7279,50.8354,50.6693,50.767,21343.0
2020-01-13 11:30:00,51.97,52.11,51.96,52.08,16779.0,50.7572,50.894,50.7475,50.8647,16779.0
2020-01-13 12:00:00,52.1,52.11,52.0,52.05,55502.0,50.8842,50.894,50.7865,50.8354,55502.0
2020-01-13 12:30:00,52.05,52.11,52.0,52.03,20757.0,50.8354,50.894,50.7865,50.8158,20757.0
2020-01-13 13:00:00,52.03,52.07,51.93,51.95,12383.0,50.8158,50.8549,50.7182,50.7377,12383.0
2020-01-13 13:30:00,51.95,52.0,51.92,51.92,19072.0,50.7377,50.7865,50.7084,50.7084,19072.0
2020-01-13 14:00:00,51.93,51.98,51.89,51.93,25228.0,50.7182,50.767,50.6791,50.7182,25228.0
2020-01-13 14:30:00,51.94,51.96,51.83,51.84,34048.0,50.7279,50.7475,50.6205,50.6303,34048.0
2020-01-13 15:00:00,51.84,51.93,51.81,51.93,36029.0,50.6303,50.7182,50.601,50.7182,36029.0
2020-01-13 15:30:00,51.93,52.12,51.93,52.11,89110.0,50.7182,50.9037,50.7182,50.894,89110.0
2020-01-14 09:30:00,51.99,52.1,51.84,52.1,15369.0,50.7768,50.8842,50.6303,50.8842,15369.0
2020-01-14 10:00:00,52.11,52.13,51.98,52.01,24991.0,50.894,50.9135,50.767,50.7963,24991.0
2020-01-14 10:30:00,52.02,52.18,51.99,52.15,95694.0,50.8061,50.9623,50.7768,50.933,95694.0
2020-01-14 11:00:00,52.17,52.25,52.13,52.21,13441.0,50.9526,51.0307,50.9135,50.9916,13441.0
2020-01-14 11:30:00,52.25,52.28,52.16,52.16,17202.0,51.0307,51.06,50.9428,50.9428,17202.0
2020-01-14 12:00:00,52.17,52.19,52.07,52.18,13531.0,50.9526,50.9721,50.8549,50.9623,13531.0
2020-01-14 12:30:00,52.18,52.26,52.17,52.24,10854.0,50.9623,51.0405,50.9526,51.0209,10854.0
2020-01-14 13:00:00,52.25,52.29,52.24,52.28,7976.0,51.0307,51.0698,51.0209,51.06,7976.0
2020-01-14 13:30:00,52.28,52.29,52.11,52.16,21017.0,51.06,51.0698,50.894,50.9428,21017.0
2020-01-14 14:00:00,52.16,52.18,52.06,52.15,19722.0,50.9428,50.9623,50.8451,50.933,19722.0
2020-01-14 14:30:00,52.15,52.22,52.13,52.14,16811.0,50.933,51.0014,50.9135,50.9233,16811.0
2020-01-14 15:00:00,52.14,52.18,52.1,52.14,20145.0,50.9233,50.9623,50.8842,50.9233,20145.0
2020-01-14 15:30:00,52.13,52.14,51.95,52.02,77096.0,50.9135,50.9233,50.7377,50.8061,77096.0
2020-01-15 09:30:00,51.88,51.9,51.71,51.85,61720.0,50.6693,50.6889,50.5033,50.64,61720.0
2020-01-15 10:00:00,51.85,51.89,51.71,51.84,44694.0,50.64,50.6791,50.5033,50.6303,44694.0
2020-01-15 10:30:00,51.85,52.1,51.81,52.1,25138.0,50.64,50.8842,50.601,50.8842,25138.0
2020-01-15 11:00:00,52.1,52.16,52.02,52.05,23062.0,50.8842,50.9428,50.8061,50.8354,23062.0
2020-01-15 11:30:00,52.05,52.11,51.97,51.98,22038.0,50.8354,50.894,50.7572,50.767,22038.0
2020-01-15 12:00:00,51.99,51.99,51.9,51.91,16658.0,50.7768,50.7768,50.6889,50.6986,16658.0
2020-01-15 12:30:00,51.91,52.0,51.77,51.77,20645.0,50.6986,50.7865,50.5619,50.5619,20645.0
2020-01-15 13:00:00,51.78,51.88,51.77,51.88,17725.0,50.5717,50.6693,50.5619,50.6693,17725.0
2020-01-15 13:30:00,51.88,51.91,51.78,51.79,19608.0,50.6693,50.6986,50.5717,50.5814,19608.0
2020-01-15 14:00:00,51.79,51.87,51.73,51.84,27979.0,50.5814,50.6596,50.5228,50.6303,27979.0
2020-01-15 14:30:00,51.85,51.85,51.73,51.73,22938.0,50.64,50.64,50.5228,50.5228,22938.0
2020-01-15 15:00:00,51.73,51.75,51.67,51.73,33740.0,50.5228,50.5424,50.4642,50.5228,33740.0
2020-01-15 15:30:00,51.74,51.75,51.61,51.67,123380.0,50.5326,50.5424,50.4056,50.4642,123380.0
2020-01-16 09:30:00,51.91,52.19,51.82,52.08,24259.0,50.6986,50.9721,50.6107,50.8647,24259.0
2020-01-16 10:00:00,52.08,52.08,51.94,52.07,23441.0,50.8647,50.8647,50.7279,50.8549,23441.0
2020-01-16 10:30:00,52.08,52.17,52.07,52.16,17003.0,50.8647,50.9526,50.8549,50.9428,17003.0
2020-01-16 11:00:00,52.18,52.18,52.1,52.12,14942.0,50.9623,50.9623,50.8842,50.9037,14942.0
2020-01-16 11:30:00,52.12,52.23,52.1,52.19,17654.0,50.9037,51.0112,50.8842,50.9721,17654.0
2020-01-16 12:00:00,52.23,52.28,52.21,52.23,15416.0,51.0112,51.06,50.9916,51.0112,15416.0
2020-01-16 12:30:00,52.25,52.34,52.24,52.28,15956.0,51.0307,51.1186,51.0209,51.06,15956.0
2020-01-16 13:00:00,52.28,52.35,52.28,52.3,10320.0,51.06,51.1284,51.06,51.0795,10320.0
2020-01-16 13:30:00,52.29,52.31,52.09,52.13,32289.0,51.0698,51.0893,50.8744,50.9135,32289.0
2020-01-16 14:00:00,52.13,52.23,52.1,52.19,20083.0,50.9135,51.0112,50.8842,50.9721,20083.0
2020-01-16 14:30:00,52.19,52.19,52.11,52.16,18886.0,50.9721,50.9721,50.894,50.9428,18886.0
2020-01-16 15:00:00,52.15,52.22,52.07,52.09,44571.0,50.933,51.0014,50.8549,50.8744,44571.0
2020-01-16 15:30:00,52.1,52.15,51.99,52.15,147996.0,50.8842,50.933,50.7768,50.933,147996.0
2020-01-17 09:30:00,52.29,52.66,52.29,52.55,137052.0,51.0698,51.4311,51.0698,51.3237,137052.0
2020-01-17 10:00:00,52.55,52.59,52.46,52.55,17779.0,51.3237,51.3628,51.2358,51.3237,17779.0
2020-01-17 10:30:00,52.55,52.63,52.53,52.61,17025.0,51.3237,51.4018,51.3042,51.3823,17025.0
2020-01-17 11:00:00,52.61,52.67,52.51,52.53,16859.0,51.3823,51.4409,51.2846,51.3042,16859.0
2020-01-17 11:30:00,52.53,52.58,52.49,52.51,21431.0,51.3042,51.353,51.2651,51.2846,21431.0
2020-01-17 12:00:00,52.52,52.52,52.35,52.42,37788.0,51.2944,51.2944,51.1284,51.1967,37788.0
2020-01-17 12:30:00,52.42,52.42,52.3,52.36,43488.0,51.1967,51.1967,51.0795,51.1381,43488.0
2020-01-17 13:00:00,52.35,52.4,52.3,52.31,49856.0,51.1284,51.1772,51.0795,51.0893,49856.0
2020-01-17 13:30:00,52.31,52.31,52.24,52.25,21367.0,51.0893,51.0893,51.0209,51.0307,21367.0
2020-01-17 14:00:00,52.25,52.27,52.21,52.22,31409.0,51.0307,51.0502,50.9916,51.0014,31409.0
2020-01-17 14:30:00,52.23,52.31,52.23,52.31,28895.0,51.0112,51.0893,51.0112,51.0893,28895.0
2020-01-17 15:00:00,52.3,52.31,52.22,52.3,44313.0,51.0795,51.0893,51.0014,51.0795,44313.0
2020-01-17 15:30:00,52.31,52.39,52.3,52.39,152698.0,51.0893,51.1674,51.0795,51.1674,152698.0
2020-01-21 09:30:00,52.22,52.36,51.86,51.92,47311.0,51.0014,51.1381,50.6498,50.7084,47311.0
2020-01-21 10:00:00,51.96,51.97,51.82,51.9,35526.0,50.7475,50.7572,50.6107,50.6889,35526.0
2020-01-21 10:30:00,51.9,51.93,51.65,51.65,37904.0,50.6889,50.7182,50.4447,50.4447,37904.0
2020-01-21 11:00:00,51.68,51.76,51.62,51.66,31986.0,50.474,50.5521,50.4154,50.4545,31986.0
2020-01-21 11:30:00,51.66,51.9,51.64,51.88,32681.0,50.4545,50.6889,50.4349,50.6693,32681.0
2020-01-21 12:00:00,51.87,51.92,51.8,51.91,25807.0,50.6596,50.7084,50.5912,50.6986,25807.0
2020-01-21 12:30:00,51.91,51.96,51.88,51.94,28266.0,50.6986,50.7475,50.6693,50.7279,28266.0
2020-01-21 13:00:00,51.94,51.94,51.76,51.77,34943.0,50.7279,50.7279,50.5521,50.5619,34943.0
2020-01-21 13:30:00,51.78,51.78,51.66,51.67,45260.0,50.5717,50.5717,50.4545,50.4642,45260.0
2020-01-21 14:00:00,51.67,51.77,51.66,51.72,52929.0,50.4642,50.5619,50.4545,50.5131,52929.0
2020-01-21 14:30:00,51.71,51.71,51.62,51.65,65694.0,50.5033,50.5033,50.4154,50.4447,65694.0
2020-01-21 15:00:00,51.66,51.72,51.59,51.63,105821.0,50.4545,50.5131,50.3861,50.4252,105821.0
2020-01-21 15:30:00,51.63,51.67,51.47,51.5,154568.0,50.4252,50.4642,50.2689,50.2982,154568.0
2020-01-22 09:30:00,51.62,51.87,51.62,51.77,19056.0,50.4154,50.6596,50.4154,50.5619,19056.0
2020-01-22 10:00:00,51.8,51.92,51.79,51.84,28603.0,50.5912,50.7084,50.5814,50.6303,28603.0
2020-01-22 10:30:00,51.85,51.85,51.62,51.62,27601.0,50.64,50.64,50.4154,50.4154,27601.0
2020-01-22 11:00:00,51.63,51.63,51.54,51.59,73930.0,50.4252,50.4252,50.3373,50.3861,73930.0
2020-01-22 11:30:00,51.59,51.79,51.54,51.66,113766.0,50.3861,50.5814,50.3373,50.4545,113766.0
2020-01-22 12:00:00,51.68,51.69,51.58,51.6,86354.0,50.474,50.4838,50.3763,50.3959,86354.0
2020-01-22 12:30:00,51.6,51.67,51.59,51.61,37887.0,50.3959,50.4642,50.3861,50.4056,37887.0
2020-01-22 13:00:00,51.61,51.66,51.57,51.62,37391.0,50.4056,50.4545,50.3666,50.4154,37391.0
2020-01-22 13:30:00,51.63,51.74,51.55,51.73,62793.0,50.4252,50.5326,50.347,50.5228,62793.0
2020-01-22 14:00:00,51.73,51.75,51.67,51.72,35730.0,50.5228,50.5424,50.4642,50.5131,35730.0
2020-01-22 14:30:00,51.73,51.74,51.68,51.73,38096.0,50.5228,50.5326,50.474,50.5228,38096.0
2020-01-22 15:00:00,51.72,51.73,51.6,51.67,47341.0,50.5131,50.5228,50.3959,50.4642,47341.0
2020-01-22 15:30:00,51.69,51.88,51.68,51.87,83504.0,50.4838,50.6693,50.474,50.6596,83504.0
2020-01-23 09:30:00,51.47,51.74,50.94,50.98,38838.0,50.2689,50.5326,49.7513,49.7903,38838.0
2020-01-23 10:00:00,50.96,50.98,50.8,50.85,26869.0,49.7708,49.7903,49.6145,49.6634,26869.0
2020-01-23 10:30:00,50.85,51.1,50.85,51.06,18567.0,49.6634,49.9075,49.6634,49.8685,18567.0
2020-01-23 11:00:00,51.07,51.09,50.89,50.9,20604.0,49.8782,49.8978,49.7024,49.7122,20604.0
2020-01-23 11:30:00,50.91,51.05,50.9,51.04,17579.0,49.722,49.8587,49.7122,49.8489,17579.0
2020-01-23 12:00:00,51.06,51.22,51.06,51.13,15185.0,49.8685,50.0247,49.8685,49.9368,15185.0
2020-01-23 12:30:00,51.14,51.22,51.12,51.22,13381.0,49.9466,50.0247,49.9271,50.0247,13381.0
2020-01-23 13:00:00,51.23,51.31,51.17,51.22,19006.0,50.0345,50.1126,49.9759,50.0247,19006.0
2020-01-23 13:30:00,51.23,51.32,51.23,51.32,21497.0,50.0345,50.1224,50.0345,50.1224,21497.0
2020-01-23 14:00:00,51.33,51.45,51.31,51.41,25327.0,50.1322,50.2494,50.1126,50.2103,25327.0
2020-01-23 14:30:00,51.4,51.54,51.39,51.52,27993.0,50.2005,50.3373,50.1908,50.3177,27993.0
2020-01-23 15:00:00,51.52,51.64,51.5,51.63,45003.0,50.3177,50.4349,50.2982,50.4252,45003.0
2020-01-23 15:30:00,51.63,51.74,51.41,51.46,205101.0,50.4252,50.5326,50.2103,50.2591,205101.0
2020-01-24 09:30:00,51.47,51.6,51.41,51.53,25503.0,50.2689,50.3959,50.2103,50.3275,25503.0
2020-01-24 10:00:00,51.52,51.6,51.45,51.49,25434.0,50.3177,50.3959,50.2494,50.2884,25434.0
2020-01-24 10:30:00,51.48,51.53,51.37,51.46,15398.0,50.2787,50.3275,50.1712,50.2591,15398.0
2020-01-24 11:00:00,51.45,51.51,51.34,51.4,17335.0,50.2494,50.308,50.1419,50.2005,17335.0
2020-01-24 11:30:00,51.4,51.4,51.3,51.31,14764.0,50.2005,50.2005,50.1029,50.1126,14764.0
2020-01-24 12:00:00,51.31,51.32,51.19,51.3,22191.0,50.1126,50.1224,49.9954,50.1029,22191.0
2020-01-24 12:30:00,51.32,51.43,51.31,51.35,16970.0,50.1224,50.2298,50.1126,50.1517,16970.0
2020-01-24 13:00:00,51.37,51.37,51.22,51.23,14555.0,50.1712,50.1712,50.0247,50.0345,14555.0
2020-01-24 13:30:00,51.21,51.23,51.12,51.17,17878.0,50.015,50.0345,49.9271,49.9759,17878.0
2020-01-24 14:00:00,51.17,51.2,51.06,51.14,39976.0,49.9759,50.0052,49.8685,49.9466,39976.0
2020-01-24 14:30:00,51.15,51.26,51.08,51.26,20344.0,49.9564,50.0638,49.888,50.0638,20344.0
2020-01-24 15:00:00,51.27,51.43,51.22,51.4,33063.0,50.0736,50.2298,50.0247,50.2005,33063.0
2020-01-24 15:30:00,51.37,51.37,51.19,51.35,85403.0,50.1712,50.1712,49.9954,50.1517,85403.0
2020-01-27 09:30:00,50.42,51.08,50.25,50.93,31653.0,49.2434,49.888,49.0774,49.7415,31653.0
2020-01-27 10:00:00,50.92,50.97,50.82,50.96,20210.0,49.7317,49.7806,49.6341,49.7708,20210.0
2020-01-27 10:30:00,50.98,51.0,50.79,50.89,17821.0,49.7903,49.8099,49.6048,49.7024,17821.0
2020-01-27 11:00:00,50.86,50.95,50.83,50.92,19679.0,49.6731,49.761,49.6438,49.7317,19679.0
2020-01-27 11:30:00,50.92,51.01,50.86,50.88,13043.0,49.7317,49.8196,49.6731,49.6927,13043.0
2020-01-27 12:00:00,50.88,51.03,50.88,50.99,15667.0,49.6927,49.8392,49.6927,49.8001,15667.0
2020-01-27 12:30:00,51.02,51.1,51.0,51.0,15303.0,49.8294,49.9075,49.8099,49.8099,15303.0
2020-01-27 13:00:00,51.02,51.13,51.0,51.11,18289.0,49.8294,49.9368,49.8099,49.9173,18289.0
2020-01-27 13:30:00,51.11,51.15,51.01,51.03,16544.0,49.9173,49.9564,49.8196,49.8392,16544.0
2020-01-27 14:00:00,51.03,51.08,50.99,51.07,18855.0,49.8392,49.888,49.8001,49.8782,18855.0
2020-01-27 14:30:00,51.11,51.11,50.98,51.03,25464.0,49.9173,49.9173,49.7903,49.8392,25464.0
2020-01-27 15:00:00,51.02,51.1,50.96,51.04,34056.0,49.8294,49.9075,49.7708,49.8489,34056.0
2020-01-27 15:30:00,51.03,51.05,50.78,50.79,132109.0,49.8392,49.8587,49.595,49.6048,132109.0
2020-01-28 09:30:00,50.99,51.25,50.99,51.2,30744.0,49.8001,50.054,49.8001,50.0052,30744.0
2020-01-28 10:00:00,51.21,51.6,51.19,51.54,30472.0,50.015,50.3959,49.9954,50.3373,30472.0
2020-01-28 10:30:00,51.58,51.71,51.54,51.66,13918.0,50.3763,50.5033,50.3373,50.4545,13918.0
2020-01-28 11:00:00,51.68,51.72,51.51,51.61,13742.0,50.474,50.5131,50.308,50.4056,13742.0
2020-01-28 11:30:00,51.59,51.63,51.53,51.62,11905.0,50.3861,50.4252,50.3275,50.4154,11905.0
2020-01-28 12:00:00,51.62,51.71,51.57,51.7,14632.0,50.4154,50.5033,50.3666,50.4935,14632.0
2020-01-28 12:30:00,51.7,51.77,51.62,51.76,16619.0,50.4935,50.5619,50.4154,50.5521,16619.0
2020-01-28 13:00:00,51.75,51.75,51.66,51.72,14099.0,50.5424,50.5424,50.4545,50.5131,14099.0
2020-01-28 13:30:00,51.73,51.73,51.64,51.71,12654.0,50.5228,50.5228,50.4349,50.5033,12654.0
2020-01-28 14:00:00,51.72,51.81,51.71,51.79,14625.0,50.5131,50.601,50.5033,50.5814,14625.0
2020-01-28 14:30:00,51.8,51.87,51.79,51.79,17318.0,50.5912,50.6596,50.5814,50.5814,17318.0
2020-01-28 15:00:00,51.8,51.81,51.71,51.8,26531.0,50.5912,50.601,50.5033,50.5912,26531.0
2020-01-28 15:30:00,51.81,51.82,51.48,51.49,123999.0,50.601,50.6107,50.2787,50.2884,123999.0
2020-01-29 09:30:00,51.61,51.85,51.43,51.72,35430.0,50.4056,50.64,50.2298,50.5131,35430.0
2020-01-29 10:00:00,51.7,51.9,51.65,51.88,21133.0,50.4935,50.6889,50.4447,50.6693,21133.0
2020-01-29 10:30:00,51.88,51.96,51.83,51.89,16697.0,50.6693,50.7475,50.6205,50.6791,16697.0
2020-01-29 11:00:00,51.91,51.94,51.87,51.92,13807.0,50.6986,50.7279,50.6596,50.7084,13807.0
2020-01-29 11:30:00,51.9,51.99,51.85,51.98,16995.0,50.6889,50.7768,50.64,50.767,16995.0
2020-01-29 12:00:00,51.98,51.98,51.87,51.89,13944.0,50.767,50.767,50.6596,50.6791,13944.0
2020-01-29 12:30:00,51.9,51.91,51.82,51.83,11073.0,50.6889,50.6986,50.6107,50.6205,11073.0
2020-01-29 13:00:00,51.83,51.88,51.81,51.86,23335.0,50.6205,50.6693,50.601,50.6498,23335.0
2020-01-29 13:30:00,51.86,51.92,51.85,51.92,13740.0,50.6498,50.7084,50.64,50.7084,13740.0
2020-01-29 14:00:00,51.91,51.97,51.82,51.92,22614.0,50.6986,50.7572,50.6107,50.7084,22614.0
2020-01-29 14:30:00,51.93,51.93,51.75,51.75,27272.0,50.7182,50.7182,50.5424,50.5424,27272.0
2020-01-29 15:00:00,51.76,51.77,51.56,51.68,36483.0,50.5521,50.5619,50.3568,50.474,36483.0
2020-01-29 15:30:00,51.67,51.76,51.64,51.68,97862.0,50.4642,50.5521,50.4349,50.474,97862.0
2020-01-30 09:30:00,51.2,51.75,51.2,51.67,32186.0,50.0052,50.5424,50.0052,50.4642,32186.0
2020-01-30 10:00:00,51.7,51.7,51.6,51.66,20158.0,50.4935,50.4935,50.3959,50.4545,20158.0
2020-01-30 10:30:00,51.66,51.67,51.4,51.46,17444.0,50.4545,50.4642,50.2005,50.2591,17444.0
2020-01-30 11:00:00,51.48,51.82,51.48,51.79,27523.0,50.2787,50.6107,50.2787,50.5814,27523.0
2020-01-30 11:30:00,51.79,51.89,51.73,51.87,17988.0,50.5814,50.6791,50.5228,50.6596,17988.0
2020-01-30 12:00:00,51.86,51.89,51.73,51.73,14982.0,50.6498,50.6791,50.5228,50.5228,14982.0
2020-01-30 12:30:00,51.75,51.77,51.65,51.7,14979.0,50.5424,50.5619,50.4447,50.4935,14979.0
2020-01-30 13:00:00,51.71,51.75,51.65,51.72,19748.0,50.5033,50.5424,50.4447,50.5131,19748.0
2020-01-30 13:30:00,51.74,51.83,51.73,51.75,16170.0,50.5326,50.6205,50.5228,50.5424,16170.0
2020-01-30 14:00:00,51.76,51.88,51.74,51.87,21332.0,50.5521,50.6693,50.5326,50.6596,21332.0
2020-01-30 14:30:00,51.86,52.12,51.8,52.08,32772.0,50.6498,50.9037,50.5912,50.8647,32772.0
2020-01-30 15:00:00,52.1,52.2,52.04,52.16,30078.0,50.8842,50.9819,50.8256,50.9428,30078.0
2020-01-30 15:30:00,52.18,52.47,52.18,52.39,108764.0,50.9623,51.2456,50.9623,51.1674,108764.0
2020-01-31 09:30:00,51.99,52.26,51.98,52.21,47382.0,50.7768,51.0405,50.767,50.9916,47382.0
2020-01-31 10:00:00,52.18,52.22,52.07,52.13,18289.0,50.9623,51.0014,50.8549,50.9135,18289.0
2020-01-31 10:30:00,52.13,52.15,51.93,51.98,19972.0,50.9135,50.933,50.7182,50.767,19972.0
2020-01-31 11:00:00,51.96,51.97,51.76,51.76,21315.0,50.7475,50.7572,50.5521,50.5521,21315.0
2020-01-31 11:30:00,51.79,51.86,51.71,51.84,27196.0,50.5814,50.6498,50.5033,50.6303,27196.0
2020-01-31 12:00:00,51.84,51.85,51.73,51.76,17304.0,50.6303,50.64,50.5228,50.5521,17304.0
2020-01-31 12:30:00,51.75,51.75,51.48,51.53,18344.0,50.5424,50.5424,50.2787,50.3275,18344.0
2020-01-31 13:00:00,51.55,51.61,51.51,51.58,17540.0,50.347,50.4056,50.308,50.3763,17540.0
2020-01-31 13:30:00,51.57,51.63,51.48,51.62,19627.0,50.3666,50.4252,50.2787,50.4154,19627.0
2020-01-31 14:00:00,51.62,51.67,51.54,51.55,23942.0,50.4154,50.4642,50.3373,50.347,23942.0
2020-01-31 14:30:00,51.56,51.67,51.52,51.56,28510.0,50.3568,50.4642,50.3177,50.3568,28510.0
2020-01-31 15:00:00,51.55,51.57,51.39,51.41,34723.0,50.347,50.3666,50.1908,50.2103,34723.0
2020-01-31 15:30:00,51.41,51.51,51.25,51.45,138735.0,50.2103,50.308,50.054,50.2494,138735.0
2020-02-03 09:30:00,51.71,52.28,51.64,52.25,29040.0,50.5033,51.06,50.4349,51.0307,29040.0
2020-02-03 10:00:00,52.24,52.7,52.24,52.69,23251.0,51.0209,51.4702,51.0209,51.4604,23251.0
2020-02-03 10:30:00,52.71,52.76,52.51,52.58,20677.0,51.48,51.5288,51.2846,51.353,20677.0
2020-02-03 11:00:00,52.6,52.64,52.52,52.58,21652.0,51.3725,51.4116,51.2944,51.353,21652.0
2020-02-03 11:30:00,52.57,52.57,52.31,52.45,26991.0,51.3432,51.3432,51.0893,51.226,26991.0
2020-02-03 12:00:00,52.45,52.53,52.35,52.51,16422.0,51.226,51.3042,51.1284,51.2846,16422.0
2020-02-03 12:30:00,52.52,52.56,52.47,52.52,13312.0,51.2944,51.3335,51.2456,51.2944,13312.0
2020-02-03 13:00:00,52.53,52.55,52.46,52.52,18035.0,51.3042,51.3237,51.2358,51.2944,18035.0
2020-02-03 13:30:00,52.55,52.58,52.48,52.54,14694.0,51.3237,51.353,51.2553,51.3139,14694.0
2020-02-03 14:00:00,52.53,52.54,52.42,52.52,20346.0,51.3042,51.3139,51.1967,51.2944,20346.0
2020-02-03 14:30:00,52.53,52.64,52.47,52.63,22567.0,51.3042,51.4116,51.2456,51.4018,22567.0
2020-02-03 15:00:00,52.63,52.64,52.51,52.62,34003.0,51.4018,51.4116,51.2846,51.3921,34003.0
2020-02-03 15:30:00,52.62,52.63,52.36,52.39,76486.0,51.3921,51.4018,51.1381,51.1674,76486.0
2020-02-04 09:30:00,53.0,53.54,53.0,53.49,53144.0,51.7632,52.2906,51.7632,52.2418,53144.0
2020-02-04 10:00:00,53.44,53.49,53.24,53.3,23176.0,52.1929,52.2418,51.9976,52.0562,23176.0
2020-02-04 10:30:00,53.3,53.38,53.23,53.23,19574.0,52.0562,52.1343,51.9878,51.9878,19574.0
2020-02-04 11:00:00,53.24,53.31,53.09,53.11,38318.0,51.9976,52.066,51.8511,51.8706,38318.0
2020-02-04 11:30:00,53.11,53.13,52.96,52.98,43216.0,51.8706,51.8902,51.7241,51.7437,43216.0
2020-02-04 12:00:00,52.99,53.13,52.97,53.11,31040.0,51.7534,51.8902,51.7339,51.8706,31040.0
2020-02-04 12:30:00,53.14,53.15,53.09,53.14,11237.0,51.8999,51.9097,51.8511,51.8999,11237.0
2020-02-04 13:00:00,53.15,53.19,52.98,53.02,15896.0,51.9097,51.9488,51.7437,51.7827,15896.0
2020-02-04 13:30:00,53.02,53.06,52.99,53.05,14612.0,51.7827,51.8218,51.7534,51.812,14612.0
2020-02-04 14:00:00,53.04,53.11,53.02,53.02,18606.0,51.8023,51.8706,51.7827,51.7827,18606.0
2020-02-04 14:30:00,53.01,53.09,52.97,52.98,21102.0,51.773,51.8511,51.7339,51.7437,21102.0
2020-02-04 15:00:00,52.98,53.01,52.95,52.99,36785.0,51.7437,51.773,51.7144,51.7534,36785.0
2020-02-04 15:30:00,52.99,53.01,52.68,52.72,145470.0,51.7534,51.773,51.4507,51.4897,145470.0
2020-02-05 09:30:00,53.52,53.75,53.25,53.75,38017.0,52.2711,52.4957,52.0074,52.4957,38017.0
2020-02-05 10:00:00,53.75,53.86,53.5,53.58,47432.0,52.4957,52.6031,52.2515,52.3297,47432.0
2020-02-05 10:30:00,53.59,53.87,53.57,53.81,33398.0,52.3394,52.6129,52.3199,52.5543,33398.0
2020-02-05 11:00:00,53.81,53.81,53.61,53.75,27794.0,52.5543,52.5543,52.359,52.4957,27794.0
2020-02-05 11:30:00,53.75,53.76,53.62,53.69,57457.0,52.4957,52.5055,52.3687,52.4371,57457.0
2020-02-05 12:00:00,53.69,53.72,53.51,53.53,58425.0,52.4371,52.4664,52.2613,52.2808,58425.0
2020-02-05 12:30:00,53.54,53.54,53.45,53.52,33814.0,52.2906,52.2906,52.2027,52.2711,33814.0
2020-02-05 13:00:00,53.52,53.54,53.47,53.49,30665.0,52.2711,52.2906,52.2222,52.2418,30665.0
2020-02-05 13:30:00,53.49,53.65,53.46,53.62,31646.0,52.2418,52.398,52.2125,52.3687,31646.0
2020-02-05 14:00:00,53.62,53.62,53.5,53.57,47465.0,52.3687,52.3687,52.2515,52.3199,47465.0
2020-02-05 14:30:00,53.57,53.65,53.53,53.59,51289.0,52.3199,52.398,52.2808,52.3394,51289.0
2020-02-05 15:00:00,53.58,53.66,53.49,53.6,85184.0,52.3297,52.4078,52.2418,52.3492,85184.0
2020-02-05 15:30:00,53.61,53.62,53.46,53.58,219839.0,52.359,52.3687,52.2125,52.3297,219839.0
2020-02-06 09:30:00,53.79,53.92,53.66,53.84,24678.0,52.5348,52.6617,52.4078,52.5836,24678.0
2020-02-06 10:00:00,53.86,53.98,53.65,53.68,32142.0,52.6031,52.7203,52.398,52.4273,32142.0
2020-02-06 10:30:00,53.7,53.72,53.61,53.67,15906.0,52.4469,52.4664,52.359,52.4176,15906.0
2020-02-06 11:00:00,53.67,53.7,53.58,53.6,32009.0,52.4176,52.4469,52.3297,52.3492,32009.0
2020-02-06 11:30:00,53.61,53.61,53.49,53.5,17653.0,52.359,52.359,52.2418,52.2515,17653.0
2020-02-06 12:00:00,53.5,53.62,53.49,53.6,15899.0,52.2515,52.3687,52.2418,52.3492,15899.0
2020-02-06 12:30:00,53.59,53.59,53.51,53.51,8016.0,52.3394,52.3394,52.2613,52.2613,8016.0
2020-02-06 13:00:00,53.53,53.56,53.5,53.51,11403.0,52.2808,52.3101,52.2515,52.2613,11403.0
2020-02-06 13:30:00,53.51,53.53,53.4,53.4,23263.0,52.2613,52.2808,52.1539,52.1539,23263.0
2020-02-06 14:00:00,53.41,53.49,53.36,53.41,44949.0,52.1636,52.2418,52.1148,52.1636,44949.0
2020-02-06 14:30:00,53.42,53.44,53.37,53.37,24726.0,52.1734,52.1929,52.1246,52.1246,24726.0
2020-02-06 15:00:00,53.37,53.4,53.31,53.34,30535.0,52.1246,52.1539,52.066,52.0953,30535.0
2020-02-06 15:30:00,53.35,53.42,53.27,53.29,67811.0,52.105,52.1734,52.0269,52.0464,67811.0
2020-02-07 09:30:00,53.08,53.4,52.83,53.27,21176.0,51.8413,52.1539,51.5972,52.0269,21176.0
2020-02-07 10:00:00,53.27,53.38,53.15,53.38,17279.0,52.0269,52.1343,51.9097,52.1343,17279.0
2020-02-07 10:30:00,53.39,53.42,53.27,53.39,20856.0,52.1441,52.1734,52.0269,52.1441,20856.0
2020-02-07 11:00:00,53.39,53.52,53.33,53.49,21391.0,52.1441,52.2711,52.0855,52.2418,21391.0
2020-02-07 11:30:00,53.48,53.54,53.43,53.48,20119.0,52.232,52.2906,52.1832,52.232,20119.0
2020-02-07 12:00:00,53.48,53.55,53.48,53.5,13548.0,52.232,52.3004,52.232,52.2515,13548.0
2020-02-07 12:30:00,53.49,53.49,53.42,53.48,21469.0,52.2418,52.2418,52.1734,52.232,21469.0
2020-02-07 13:00:00,53.47,53.47,53.41,53.46,12715.0,52.2222,52.2222,52.1636,52.2125,12715.0
2020-02-07 13:30:00,53.47,53.53,53.42,53.42,23112.0,52.2222,52.2808,52.1734,52.1734,23112.0
2020-02-07 14:00:00,53.42,53.42,53.3,53.42,18103.0,52.1734,52.1734,52.0562,52.1734,18103.0
2020-02-07 14:30:00,53.43,53.48,53.37,53.45,21270.0,52.1832,52.232,52.1246,52.2027,21270.0
2020-02-07 15:00:00,53.45,53.52,53.45,53.5,32011.0,52.2027,52.2711,52.2027,52.2515,32011.0
2020-02-07 15:30:00,53.5,53.5,53.26,53.29,116166.0,52.2515,52.2515,52.0171,52.0464,116166.0
2020-02-10 09:30:00,56.88,56.88,54.6,55.09,90336.0,55.5526,55.5526,53.3259,53.8044,90336.0
2020-02-10 10:00:00,55.11,55.65,54.77,55.48,240066.0,53.824,54.3514,53.4919,54.1853,240066.0
2020-02-10 10:30:00,55.48,55.54,55.11,55.27,65808.0,54.1853,54.2439,53.824,53.9802,65808.0
2020-02-10 11:00:00,55.28,55.95,55.28,55.66,40928.0,53.99,54.6444,53.99,54.3611,40928.0
2020-02-10 11:30:00,55.67,55.67,55.18,55.3,52732.0,54.3709,54.3709,53.8923,54.0095,52732.0
2020-02-10 12:00:00,55.3,55.52,55.19,55.29,36968.0,54.0095,54.2244,53.9021,53.9998,36968.0
2020-02-10 12:30:00,55.29,55.64,55.26,55.61,26483.0,53.9998,54.3416,53.9705,54.3123,26483.0
2020-02-10 13:00:00,55.59,55.71,55.45,55.64,14569.0,54.2928,54.41,54.156,54.3416,14569.0
2020-02-10 13:30:00,55.6,55.72,55.59,55.69,27436.0,54.3025,54.4197,54.2928,54.3904,27436.0
2020-02-10 14:00:00,55.7,55.75,55.63,55.69,25379.0,54.4002,54.449,54.3318,54.3904,25379.0
2020-02-10 14:30:00,55.69,55.77,55.62,55.75,24746.0,54.3904,54.4686,54.3221,54.449,24746.0
2020-02-10 15:00:00,55.74,55.81,55.68,55.69,48896.0,54.4393,54.5076,54.3807,54.3904,48896.0
2020-02-10 15:30:00,55.68,55.8,55.55,55.76,170622.0,54.3807,54.4979,54.2537,54.4588,170622.0
2020-02-11 09:30:00,55.88,56.12,55.61,55.74,64584.0,54.576,54.8104,54.3123,54.4393,64584.0
2020-02-11 10:00:00,55.74,55.78,55.65,55.75,52142.0,54.4393,54.4783,54.3514,54.449,52142.0
2020-02-11 10:30:00,55.73,55.73,55.23,55.24,25712.0,54.4295,54.4295,53.9412,53.9509,25712.0
2020-02-11 11:00:00,55.22,55.27,54.65,54.65,33301.0,53.9314,53.9802,53.3747,53.3747,33301.0
2020-02-11 11:30:00,54.67,55.0,54.66,54.76,46156.0,53.3942,53.7165,53.3845,53.4821,46156.0
2020-02-11 12:00:00,54.77,54.81,54.73,54.8,21553.0,53.4919,53.531,53.4528,53.5212,21553.0
2020-02-11 12:30:00,54.8,54.91,54.8,54.88,19213.0,53.5212,53.6286,53.5212,53.5993,19213.0
2020-02-11 13:00:00,54.89,54.98,54.88,54.9,24671.0,53.6091,53.697,53.5993,53.6189,24671.0
2020-02-11 13:30:00,54.9,54.96,54.8,54.85,20147.0,53.6189,53.6775,53.5212,53.57,20147.0
2020-02-11 14:00:00,54.85,54.91,54.75,54.82,29332.0,53.57,53.6286,53.4724,53.5407,29332.0
2020-02-11 14:30:00,54.82,54.91,54.79,54.8,29970.0,53.5407,53.6286,53.5114,53.5212,29970.0
2020-02-11 15:00:00,54.81,54.83,54.65,54.7,48346.0,53.531,53.5505,53.3747,53.4235,48346.0
2020-02-11 15:30:00,54.71,54.81,54.64,54.72,115308.0,53.4333,53.531,53.3649,53.4431,115308.0
2020-02-12 09:30:00,54.82,54.95,54.5,54.67,32328.0,53.5407,53.6677,53.2282,53.3942,32328.0
2020-02-12 10:00:00,54.63,54.64,54.27,54.36,22139.0,53.3552,53.3649,53.0036,53.0915,22139.0
2020-02-12 10:30:00,54.37,54.4,54.26,54.34,16786.0,53.1012,53.1305,52.9938,53.0719,16786.0
2020-02-12 11:00:00,54.36,54.39,54.19,54.19,19116.0,53.0915,53.1208,52.9254,52.9254,19116.0
2020-02-12 11:30:00,54.16,54.22,54.1,54.14,22820.0,52.8961,52.9547,52.8375,52.8766,22820.0
2020-02-12 12:00:00,54.15,54.19,54.02,54.03,21083.0,52.8864,52.9254,52.7594,52.7692,21083.0
2020-02-12 12:30:00,54.03,54.04,53.97,53.97,40023.0,52.7692,52.7789,52.7106,52.7106,40023.0
2020-02-12 13:00:00,53.98,54.09,53.97,54.01,32252.0,52.7203,52.8278,52.7106,52.7496,32252.0
2020-02-12 13:30:00,54.0,54.03,53.97,54.0,33835.0,52.7399,52.7692,52.7106,52.7399,33835.0
2020-02-12 14:00:00,53.99,54.04,53.96,53.98,35075.0,52.7301,52.7789,52.7008,52.7203,35075.0
2020-02-12 14:30:00,53.98,54.04,53.97,54.0,35961.0,52.7203,52.7789,52.7106,52.7399,35961.0
2020-02-12 15:00:00,54.0,54.03,53.95,54.01,44002.0,52.7399,52.7692,52.691,52.7496,44002.0
2020-02-12 15:30:00,54.01,54.05,53.9,53.91,101343.0,52.7496,52.7887,52.6422,52.652,101343.0
2020-02-13 09:30:00,53.78,54.11,53.59,53.87,30187.0,52.525,52.8473,52.3394,52.6129,30187.0
2020-02-13 10:00:00,53.85,53.85,53.66,53.79,17500.0,52.5934,52.5934,52.4078,52.5348,17500.0
2020-02-13 10:30:00,53.8,54.01,53.74,54.0,18921.0,52.5445,52.7496,52.4859,52.7399,18921.0
2020-02-13 11:00:00,54.0,54.1,53.99,54.02,28225.0,52.7399,52.8375,52.7301,52.7594,28225.0
2020-02-13 11:30:00,54.01,54.06,53.95,54.0,19615.0,52.7496,52.7985,52.691,52.7399,19615.0
2020-02-13 12:00:00,54.01,54.09,53.96,54.09,14415.0,52.7496,52.8278,52.7008,52.8278,14415.0
2020-02-13 12:30:00,54.09,54.13,54.0,54.0,23570.0,52.8278,52.8668,52.7399,52.7399,23570.0
2020-02-13 13:00:00,54.01,54.05,53.97,54.05,17006.0,52.7496,52.7887,52.7106,52.7887,17006.0
2020-02-13 13:30:00,54.04,54.07,53.96,53.96,35439.0,52.7789,52.8082,52.7008,52.7008,35439.0
2020-02-13 14:00:00,53.96,53.98,53.9,53.95,38327.0,52.7008,52.7203,52.6422,52.691,38327.0
2020-02-13 14:30:00,53.94,54.07,53.91,54.05,29628.0,52.6813,52.8082,52.652,52.7887,29628.0
2020-02-13 15:00:00,54.05,54.08,54.0,54.05,47685.0,52.7887,52.818,52.7399,52.7887,47685.0
2020-02-13 15:30:00,54.05,54.1,53.94,54.06,90875.0,52.7887,52.8375,52.6813,52.7985,90875.0
2020-02-14 09:30:00,54.01,54.15,53.93,53.98,25477.0,52.7496,52.8864,52.6715,52.7203,25477.0
2020-02-14 10:00:00,54.0,54.02,53.81,53.82,23222.0,52.7399,52.7594,52.5543,52.5641,23222.0
2020-02-14 10:30:00,53.81,53.81,53.65,53.72,35166.0,52.5543,52.5543,52.398,52.4664,35166.0
2020-02-14 11:00:00,53.72,54.14,53.71,54.04,31210.0,52.4664,52.8766,52.4566,52.7789,31210.0
2020-02-14 11:30:00,54.05,54.15,54.05,54.08,24961.0,52.7887,52.8864,52.7887,52.818,24961.0
2020-02-14 12:00:00,54.08,54.18,54.04,54.18,15266.0,52.818,52.9157,52.7789,52.9157,15266.0
2020-02-14 12:30:00,54.18,54.23,54.05,54.05,20330.0,52.9157,52.9645,52.7887,52.7887,20330.0
2020-02-14 13:00:00,54.04,54.05,53.99,54.0,15793.0,52.7789,52.7887,52.7301,52.7399,15793.0
2020-02-14 13:30:00,54.01,54.06,53.99,54.04,19590.0,52.7496,52.7985,52.7301,52.7789,19590.0
2020-02-14 14:00:00,54.04,54.09,53.95,54.09,30017.0,52.7789,52.8278,52.691,52.8278,30017.0
2020-02-14 14:30:00,54.08,54.15,54.06,54.08,25504.0,52.818,52.8864,52.7985,52.818,25504.0
2020-02-14 15:00:00,54.07,54.12,54.02,54.12,34810.0,52.8082,52.8571,52.7594,52.8571,34810.0
2020-02-14 15:30:00,54.11,54.21,54.1,54.19,94155.0,52.8473,52.945,52.8375,52.9254,94155.0
2020-02-18 09:30:00,53.96,54.06,53.84,53.84,29401.0,52.7008,52.7985,52.5836,52.5836,29401.0
2020-02-18 10:00:00,53.79,53.85,53.64,53.64,27562.0,52.5348,52.5934,52.3883,52.3883,27562.0
2020-02-18 10:30:00,53.63,53.73,53.5,53.5,34060.0,52.3785,52.4762,52.2515,52.2515,34060.0
2020-02-18 11:00:00,53.51,53.59,53.34,53.4,21154.0,52.2613,52.3394,52.0953,52.1539,21154.0
2020-02-18 11:30:00,53.41,53.5,53.37,53.4,17194.0,52.1636,52.2515,52.1246,52.1539,17194.0
2020-02-18 12:00:00,53.39,53.54,53.39,53.53,16124.0,52.1441,52.2906,52.1441,52.2808,16124.0
2020-02-18 12:30:00,53.53,53.62,53.53,53.62,12028.0,52.2808,52.3687,52.2808,52.3687,12028.0
2020-02-18 13:00:00,53.63,53.7,53.62,53.7,18669.0,52.3785,52.4469,52.3687,52.4469,18669.0
2020-02-18 13:30:00,53.72,53.74,53.68,53.73,16261.0,52.4664,52.4859,52.4273,52.4762,16261.0
2020-02-18 14:00:00,53.73,53.85,53.66,53.81,28925.0,52.4762,52.5934,52.4078,52.5543,28925.0
2020-02-18 14:30:00,53.8,53.81,53.72,53.73,18793.0,52.5445,52.5543,52.4664,52.4762,18793.0
2020-02-18 15:00:00,53.76,53.85,53.74,53.84,23488.0,52.5055,52.5934,52.4859,52.5836,23488.0
2020-02-18 15:30:00,53.84,53.84,53.63,53.71,70357.0,52.5836,52.5836,52.3785,52.4566,70357.0
2020-02-19 09:30:00,53.84,53.98,53.79,53.79,39499.0,52.5836,52.7203,52.5348,52.5348,39499.0
2020-02-19 10:00:00,53.81,53.83,53.7,53.76,25558.0,52.5543,52.5738,52.4469,52.5055,25558.0
2020-02-19 10:30:00,53.75,53.92,53.74,53.89,24305.0,52.4957,52.6617,52.4859,52.6324,24305.0
2020-02-19 11:00:00,53.9,54.05,53.87,54.05,22081.0,52.6422,52.7887,52.6129,52.7887,22081.0
2020-02-19 11:30:00,54.06,54.08,53.98,54.0,21237.0,52.7985,52.818,52.7203,52.7399,21237.0
2020-02-19 12:00:00,54.0,54.1,53.99,54.05,17357.0,52.7399,52.8375,52.7301,52.7887,17357.0
2020-02-19 12:30:00,54.05,54.08,54.0,54.0,16154.0,52.7887,52.818,52.7399,52.7399,16154.0
2020-02-19 13:00:00,54.0,54.05,53.85,53.86,22439.0,52.7399,52.7887,52.5934,52.6031,22439.0
2020-02-19 13:30:00,53.86,53.87,53.71,53.73,23351.0,52.6031,52.6129,52.4566,52.4762,23351.0
2020-02-19 14:00:00,53.73,53.82,53.71,53.82,24979.0,52.4762,52.5641,52.4566,52.5641,24979.0
2020-02-19 14:30:00,53.82,53.9,53.79,53.81,24389.0,52.5641,52.6422,52.5348,52.5543,24389.0
2020-02-19 15:00:00,53.81,53.87,53.76,53.87,29650.0,52.5543,52.6129,52.5055,52.6129,29650.0
2020-02-19 15:30:00,53.87,53.88,53.71,53.72,78024.0,52.6129,52.6227,52.4566,52.4664,78024.0
2020-02-20 09:30:00,53.53,53.84,53.53,53.71,22878.0,52.2808,52.5836,52.2808,52.4566,22878.0
2020-02-20 10:00:00,53.7,53.92,53.7,53.91,21031.0,52.4469,52.6617,52.4469,52.652,21031.0
2020-02-20 10:30:00,53.91,53.98,53.87,53.95,26342.0,52.652,52.7203,52.6129,52.691,26342.0
2020-02-20 11:00:00,53.96,54.04,53.73,53.74,81656.0,52.7008,52.7789,52.4762,52.4859,81656.0
2020-02-20 11:30:00,53.74,53.76,53.53,53.7,22585.0,52.4859,52.5055,52.2808,52.4469,22585.0
2020-02-20 12:00:00,53.69,53.73,53.57,53.65,16761.0,52.4371,52.4762,52.3199,52.398,16761.0
2020-02-20 12:30:00,53.65,53.81,53.61,53.8,15886.0,52.398,52.5543,52.359,52.5445,15886.0
2020-02-20 13:00:00,53.79,53.92,53.75,53.9,14583.0,52.5348,52.6617,52.4957,52.6422,14583.0
2020-02-20 13:30:00,53.91,53.95,53.83,53.93,20972.0,52.652,52.691,52.5738,52.6715,20972.0
2020-02-20 14:00:00,53.95,54.06,53.95,54.0,22467.0,52.691,52.7985,52.691,52.7399,22467.0
2020-02-20 14:30:00,54.01,54.12,53.98,54.01,25626.0,52.7496,52.8571,52.7203,52.7496,25626.0
2020-02-20 15:00:00,54.01,54.03,53.93,54.01,37073.0,52.7496,52.7692,52.6715,52.7496,37073.0
2020-02-20 15:30:00,54.03,54.04,53.87,53.89,133378.0,52.7692,52.7789,52.6129,52.6324,133378.0
2020-02-21 09:30:00,53.65,53.81,53.27,53.39,49829.0,52.398,52.5543,52.0269,52.1441,49829.0
2020-02-21 10:00:00,53.42,53.44,53.18,53.33,24962.0,52.1734,52.1929,51.939,52.0855,24962.0
2020-02-21 10:30:00,53.33,53.34,53.14,53.27,44243.0,52.0855,52.0953,51.8999,52.0269,44243.0
2020-02-21 11:00:00,53.26,53.5,53.21,53.48,23862.0,52.0171,52.2515,51.9683,52.232,23862.0
2020-02-21 11:30:00,53.51,53.69,53.5,53.66,21942.0,52.2613,52.4371,52.2515,52.4078,21942.0
2020-02-21 12:00:00,53.66,53.68,53.6,53.66,15358.0,52.4078,52.4273,52.3492,52.4078,15358.0
2020-02-21 12:30:00,53.66,53.75,53.63,53.75,14661.0,52.4078,52.4957,52.3785,52.4957,14661.0
2020-02-21 13:00:00,53.76,53.77,53.55,53.57,55870.0,52.5055,52.5152,52.3004,52.3199,55870.0
2020-02-21 13:30:00,53.57,53.71,53.55,53.71,18461.0,52.3199,52.4566,52.3004,52.4566,18461.0
2020-02-21 14:00:00,53.71,53.85,53.71,53.83,33641.0,52.4566,52.5934,52.4566,52.5738,33641.0
2020-02-21 14:30:00,53.82,53.86,53.63,53.64,40758.0,52.5641,52.6031,52.3785,52.3883,40758.0
2020-02-21 15:00:00,53.66,53.69,53.58,53.65,29055.0,52.4078,52.4371,52.3297,52.398,29055.0
2020-02-21 15:30:00,53.65,53.7,53.58,53.63,86797.0,52.398,52.4469,52.3297,52.3785,86797.0
2020-02-24 09:30:00,52.31,52.77,52.25,52.57,55276.0,51.0893,51.5386,51.0307,51.3432,55276.0
2020-02-24 10:00:00,52.56,52.8,52.35,52.41,48246.0,51.3335,51.5679,51.1284,51.187,48246.0
2020-02-24 10:30:00,52.41,52.83,52.39,52.79,36793.0,51.187,51.5972,51.1674,51.5581,36793.0
2020-02-24 11:00:00,52.77,52.83,52.6,52.75,22945.0,51.5386,51.5972,51.3725,51.519,22945.0
2020-02-24 11:30:00,52.75,52.84,52.56,52.62,20026.0,51.519,51.6069,51.3335,51.3921,20026.0
2020-02-24 12:00:00,52.61,52.61,52.37,52.45,20797.0,51.3823,51.3823,51.1479,51.226,20797.0
2020-02-24 12:30:00,52.42,52.51,52.35,52.35,18069.0,51.1967,51.2846,51.1284,51.1284,18069.0
2020-02-24 13:00:00,52.33,52.43,52.22,52.43,28396.0,51.1088,51.2065,51.0014,51.2065,28396.0
2020-02-24 13:30:00,52.43,52.45,52.33,52.42,23700.0,51.2065,51.226,51.1088,51.1967,23700.0
2020-02-24 14:00:00,52.42,52.59,52.31,52.58,31688.0,51.1967,51.3628,51.0893,51.353,31688.0
2020-02-24 14:30:00,52.58,52.81,52.57,52.76,39670.0,51.353,51.5776,51.3432,51.5288,39670.0
2020-02-24 15:00:00,52.78,52.82,52.61,52.62,47357.0,51.5483,51.5874,51.3823,51.3921,47357.0
2020-02-24 15:30:00,52.62,52.7,52.31,52.33,125467.0,51.3921,51.4702,51.0893,51.1088,125467.0
2020-02-25 09:30:00,52.33,52.33,51.73,52.01,42136.0,51.1723,51.1723,50.5855,50.8593,42136.0
2020-02-25 10:00:00,51.98,52.09,51.45,51.45,25827.0,50.83,50.9376,50.3117,50.3117,25827.0
2020-02-25 10:30:00,51.47,51.79,51.36,51.64,39997.0,50.3313,50.6442,50.2237,50.4975,39997.0
2020-02-25 11:00:00,51.65,51.76,51.46,51.67,21261.0,50.5073,50.6149,50.3215,50.5269,21261.0
2020-02-25 11:30:00,51.67,51.79,51.61,51.64,20833.0,50.5269,50.6442,50.4682,50.4975,20833.0
2020-02-25 12:00:00,51.66,51.69,51.45,51.47,18341.0,50.5171,50.5464,50.3117,50.3313,18341.0
2020-02-25 12:30:00,51.48,51.58,51.18,51.18,22413.0,50.3411,50.4388,50.0477,50.0477,22413.0
2020-02-25 13:00:00,51.17,51.32,51.03,51.11,22241.0,50.0379,50.1846,49.901,49.9792,22241.0
2020-02-25 13:30:00,51.09,51.21,50.99,51.01,33420.0,49.9597,50.077,49.8619,49.8815,33420.0
2020-02-25 14:00:00,50.99,51.03,50.72,50.72,40615.0,49.8619,49.901,49.5979,49.5979,40615.0
2020-02-25 14:30:00,50.73,50.82,50.52,50.76,48694.0,49.6077,49.6957,49.4023,49.637,48694.0
2020-02-25 15:00:00,50.78,50.92,50.45,50.53,48522.0,49.6565,49.7935,49.3338,49.4121,48522.0
2020-02-25 15:30:00,50.51,50.65,50.28,50.35,152104.0,49.3925,49.5294,49.1676,49.2361,152104.0
2020-02-26 09:30:00,50.75,51.02,50.53,50.82,51476.0,49.6272,49.8912,49.4121,49.6957,51476.0
2020-02-26 10:00:00,50.79,51.0,50.71,50.82,48729.0,49.6663,49.8717,49.5881,49.6957,48729.0
2020-02-26 10:30:00,50.83,50.95,50.76,50.77,29332.0,49.7054,49.8228,49.637,49.6468,29332.0
2020-02-26 11:00:00,50.76,50.79,50.6,50.72,33485.0,49.637,49.6663,49.4805,49.5979,33485.0
2020-02-26 11:30:00,50.71,50.71,50.24,50.27,26475.0,49.5881,49.5881,49.1285,49.1578,26475.0
2020-02-26 12:00:00,50.28,50.28,49.85,49.98,38905.0,49.1676,49.1676,48.7471,48.8742,38905.0
2020-02-26 12:30:00,49.98,50.15,49.92,50.02,20396.0,48.8742,49.0405,48.8156,48.9134,20396.0
2020-02-26 13:00:00,50.01,50.07,49.88,50.05,24618.0,48.9036,48.9623,48.7765,48.9427,24618.0
2020-02-26 13:30:00,50.04,50.04,49.46,49.5,36219.0,48.9329,48.9329,48.3658,48.4049,36219.0
2020-02-26 14:00:00,49.52,49.74,49.46,49.64,36139.0,48.4244,48.6396,48.3658,48.5418,36139.0
2020-02-26 14:30:00,49.63,49.7,49.37,49.38,49269.0,48.532,48.6004,48.2777,48.2875,49269.0
2020-02-26 15:00:00,49.38,49.59,49.24,49.33,54134.0,48.2875,48.4929,48.1506,48.2386,54134.0
2020-02-26 15:30:00,49.33,49.5,48.88,48.95,400197.0,48.2386,48.4049,47.7986,47.867,400197.0
2020-02-27 09:30:00,48.12,48.33,47.64,47.69,75854.0,47.0554,47.2608,46.586,46.6349,75854.0
2020-02-27 10:00:00,47.76,47.77,47.36,47.36,56924.0,46.7034,46.7131,46.3122,46.3122,56924.0
2020-02-27 10:30:00,47.34,47.72,47.0,47.72,48132.0,46.2927,46.6642,45.9602,46.6642,48132.0
2020-02-27 11:00:00,47.72,47.88,47.61,47.62,42504.0,46.6642,46.8207,46.5567,46.5665,42504.0
2020-02-27 11:30:00,47.61,47.76,47.37,47.76,43407.0,46.5567,46.7034,46.322,46.7034,43407.0
2020-02-27 12:00:00,47.73,48.13,47.71,48.0,105453.0,46.674,47.0652,46.6545,46.9381,105453.0
2020-02-27 12:30:00,48.01,48.32,48.01,48.07,65460.0,46.9478,47.251,46.9478,47.0065,65460.0
2020-02-27 13:00:00,48.05,48.28,47.98,48.03,31492.0,46.9869,47.2119,46.9185,46.9674,31492.0
2020-02-27 13:30:00,48.02,48.07,47.44,47.53,39765.0,46.9576,47.0065,46.3904,46.4785,39765.0
2020-02-27 14:00:00,47.53,47.7,47.41,47.66,39484.0,46.4785,46.6447,46.3611,46.6056,39484.0
2020-02-27 14:30:00,47.68,47.68,47.33,47.39,75059.0,46.6251,46.6251,46.2829,46.3415,75059.0
2020-02-27 15:00:00,47.36,47.57,47.22,47.37,80400.0,46.3122,46.5176,46.1753,46.322,80400.0
2020-02-27 15:30:00,47.38,47.4,46.21,46.21,354394.0,46.3318,46.3513,45.1877,45.1877,354394.0
2020-02-28 09:30:00,44.88,45.17,44.09,44.35,121900.0,43.8871,44.1707,43.1146,43.3688,121900.0
2020-02-28 10:00:00,44.33,44.5,44.01,44.04,226004.0,43.3492,43.5155,43.0363,43.0657,226004.0
2020-02-28 10:30:00,44.01,45.0,43.97,44.77,132716.0,43.0363,44.0044,42.9972,43.7795,132716.0
2020-02-28 11:00:00,44.75,45.02,44.47,44.92,82007.0,43.76,44.024,43.4862,43.9262,82007.0
2020-02-28 11:30:00,44.96,45.59,44.92,45.05,111561.0,43.9653,44.5814,43.9262,44.0533,111561.0
2020-02-28 12:00:00,45.09,45.26,44.91,45.18,85101.0,44.0924,44.2587,43.9164,44.1804,85101.0
2020-02-28 12:30:00,45.16,45.64,45.15,45.57,114941.0,44.1609,44.6303,44.1511,44.5618,114941.0
2020-02-28 13:00:00,45.58,45.65,45.27,45.33,89311.0,44.5716,44.64,44.2685,44.3271,89311.0
2020-02-28 13:30:00,45.28,45.28,44.77,44.98,82164.0,44.2782,44.2782,43.7795,43.9849,82164.0
2020-02-28 14:00:00,44.97,45.15,44.75,44.98,111803.0,43.9751,44.1511,43.76,43.9849,111803.0
2020-02-28 14:30:00,45.01,45.51,44.96,45.18,83245.0,44.0142,44.5031,43.9653,44.1804,83245.0
2020-02-28 15:00:00,45.18,45.4,44.8,44.8,137736.0,44.1804,44.3956,43.8088,43.8088,137736.0
2020-02-28 15:30:00,44.82,45.65,44.56,45.57,482202.0,43.8284,44.64,43.5742,44.5618,482202.0
2020-03-02 09:30:00,45.67,46.18,45.66,45.89,38940.0,44.6596,45.1583,44.6498,44.8747,38940.0
2020-03-02 10:00:00,45.95,46.24,45.55,46.21,53393.0,44.9334,45.217,44.5423,45.1877,53393.0
2020-03-02 10:30:00,46.23,47.17,46.13,46.77,87856.0,45.2072,46.1264,45.1094,45.7353,87856.0
2020-03-02 11:00:00,46.72,47.33,46.7,47.25,53854.0,45.6864,46.2829,45.6668,46.2046,53854.0
2020-03-02 11:30:00,47.22,47.62,47.2,47.53,51253.0,46.1753,46.5665,46.1558,46.4785,51253.0
2020-03-02 12:00:00,47.54,47.69,47.34,47.48,47167.0,46.4882,46.6349,46.2927,46.4296,47167.0
2020-03-02 12:30:00,47.49,47.71,47.48,47.66,56064.0,46.4393,46.6545,46.4296,46.6056,56064.0
2020-03-02 13:00:00,47.7,47.77,47.19,47.25,47193.0,46.6447,46.7131,46.146,46.2046,47193.0
2020-03-02 13:30:00,47.29,47.59,47.24,47.45,50545.0,46.2438,46.5371,46.1949,46.4002,50545.0
2020-03-02 14:00:00,47.45,47.76,47.39,47.4,109788.0,46.4002,46.7034,46.3415,46.3513,109788.0
2020-03-02 14:30:00,47.39,47.44,46.89,47.02,71722.0,46.3415,46.3904,45.8526,45.9797,71722.0
2020-03-02 15:00:00,47.02,47.62,47.01,47.53,118455.0,45.9797,46.5665,45.97,46.4785,118455.0
2020-03-02 15:30:00,47.55,48.71,47.51,48.69,244814.0,46.498,47.6323,46.4589,47.6128,244814.0
2020-03-03 09:30:00,48.26,48.49,47.68,47.87,62332.0,47.1923,47.4172,46.6251,46.8109,62332.0
2020-03-03 10:00:00,47.93,49.05,47.75,48.14,40923.0,46.8696,47.9648,46.6936,47.075,40923.0
2020-03-03 10:30:00,48.05,48.34,47.88,48.33,35921.0,46.9869,47.2705,46.8207,47.2608,35921.0
2020-03-03 11:00:00,48.32,48.4,47.04,47.1,61997.0,47.251,47.3292,45.9993,46.058,61997.0
2020-03-03 11:30:00,47.09,47.93,47.08,47.9,42852.0,46.0482,46.8696,46.0384,46.8403,42852.0
2020-03-03 12:00:00,47.89,48.09,47.71,47.8,35786.0,46.8305,47.0261,46.6545,46.7425,35786.0
2020-03-03 12:30:00,47.81,48.06,47.73,47.83,45779.0,46.7523,46.9967,46.674,46.7718,45779.0
2020-03-03 13:00:00,47.82,47.83,47.44,47.59,38204.0,46.762,46.7718,46.3904,46.5371,38204.0
2020-03-03 13:30:00,47.59,47.72,47.25,47.3,41271.0,46.5371,46.6642,46.2046,46.2535,41271.0
2020-03-03 14:00:00,47.33,47.4,46.86,47.36,69607.0,46.2829,46.3513,45.8233,46.3122,69607.0
2020-03-03 14:30:00,47.38,47.58,46.98,47.48,56487.0,46.3318,46.5273,45.9406,46.4296,56487.0
2020-03-03 15:00:00,47.48,48.02,47.42,47.96,71388.0,46.4296,46.9576,46.3709,46.8989,71388.0
2020-03-03 15:30:00,47.96,47.99,47.01,47.07,179473.0,46.8989,46.9283,45.97,46.0286,179473.0
2020-03-04 09:30:00,47.9,47.93,46.93,47.05,51151.0,46.8403,46.8696,45.8917,46.0091,51151.0
2020-03-04 10:00:00,47.06,47.47,46.82,47.47,70113.0,46.0188,46.4198,45.7842,46.4198,70113.0
2020-03-04 10:30:00,47.44,47.44,47.0,47.07,25887.0,46.3904,46.3904,45.9602,46.0286,25887.0
2020-03-04 11:00:00,47.09,47.3,47.01,47.3,21122.0,46.0482,46.2535,45.97,46.2535,21122.0
2020-03-04 11:30:00,47.34,47.36,47.08,47.22,26021.0,46.2927,46.3122,46.0384,46.1753,26021.0
2020-03-04 12:00:00,47.23,47.41,47.2,47.4,22556.0,46.1851,46.3611,46.1558,46.3513,22556.0
2020-03-04 12:30:00,47.37,47.6,47.31,47.59,20348.0,46.322,46.5469,46.2633,46.5371,20348.0
2020-03-04 13:00:00,47.58,47.88,47.58,47.88,21740.0,46.5273,46.8207,46.5273,46.8207,21740.0
2020-03-04 13:30:00,47.9,48.01,47.82,47.84,30273.0,46.8403,46.9478,46.762,46.7816,30273.0
2020-03-04 14:00:00,47.84,47.93,47.75,47.86,35712.0,46.7816,46.8696,46.6936,46.8012,35712.0
2020-03-04 14:30:00,47.89,47.96,47.75,47.92,39991.0,46.8305,46.8989,46.6936,46.8598,39991.0
2020-03-04 15:00:00,47.9,48.22,47.89,48.22,34856.0,46.8403,47.1532,46.8305,47.1532,34856.0
2020-03-04 15:30:00,48.26,48.58,48.23,48.52,114771.0,47.1923,47.5052,47.163,47.4465,114771.0
2020-03-05 09:30:00,46.79,47.15,46.47,46.55,57379.0,45.7548,46.1069,45.4419,45.5201,57379.0
2020-03-05 10:00:00,46.46,46.74,46.4,46.51,75104.0,45.4321,45.7059,45.3735,45.481,75104.0
2020-03-05 10:30:00,46.53,46.54,46.21,46.26,27742.0,45.5006,45.5104,45.1877,45.2365,27742.0
2020-03-05 11:00:00,46.22,46.68,46.22,46.48,37367.0,45.1974,45.6473,45.1974,45.4517,37367.0
2020-03-05 11:30:00,46.48,46.52,46.15,46.18,54324.0,45.4517,45.4908,45.129,45.1583,54324.0
2020-03-05 12:00:00,46.19,46.35,46.08,46.15,34130.0,45.1681,45.3246,45.0605,45.129,34130.0
2020-03-05 12:30:00,46.15,46.32,45.8,45.88,31689.0,45.129,45.2952,44.7867,44.865,31689.0
2020-03-05 13:00:00,45.84,45.89,45.62,45.81,46771.0,44.8258,44.8747,44.6107,44.7965,46771.0
2020-03-05 13:30:00,45.8,46.02,45.8,45.96,41131.0,44.7867,45.0019,44.7867,44.9432,41131.0
2020-03-05 14:00:00,45.94,45.94,45.54,45.63,45675.0,44.9236,44.9236,44.5325,44.6205,45675.0
2020-03-05 14:30:00,45.6,45.81,45.59,45.67,44622.0,44.5912,44.7965,44.5814,44.6596,44622.0
2020-03-05 15:00:00,45.68,45.68,45.18,45.28,77626.0,44.6694,44.6694,44.1804,44.2782,77626.0
2020-03-05 15:30:00,45.25,45.59,45.19,45.51,222846.0,44.2489,44.5814,44.1902,44.5031,222846.0
2020-03-06 09:30:00,43.73,43.96,43.41,43.66,86986.0,42.7625,42.9874,42.4496,42.6941,86986.0
2020-03-06 10:00:00,43.7,44.19,43.57,44.14,70914.0,42.7332,43.2123,42.6061,43.1635,70914.0
2020-03-06 10:30:00,44.18,44.64,44.01,44.6,92619.0,43.2026,43.6524,43.0363,43.6133,92619.0
2020-03-06 11:00:00,44.58,44.66,44.11,44.28,102202.0,43.5937,43.6719,43.1341,43.3004,102202.0
2020-03-06 11:30:00,44.29,44.48,44.22,44.48,47048.0,43.3101,43.4959,43.2417,43.4959,47048.0
2020-03-06 12:00:00,44.49,44.49,44.19,44.26,65964.0,43.5057,43.5057,43.2123,43.2808,65964.0
2020-03-06 12:30:00,44.28,44.52,44.18,44.18,115114.0,43.3004,43.535,43.2026,43.2026,115114.0
2020-03-06 13:00:00,44.2,44.38,44.17,44.21,55194.0,43.2221,43.3981,43.1928,43.2319,55194.0
2020-03-06 13:30:00,44.19,44.29,43.97,44.02,62028.0,43.2123,43.3101,42.9972,43.0461,62028.0
2020-03-06 14:00:00,44.02,44.03,43.83,43.92,50213.0,43.0461,43.0559,42.8603,42.9483,50213.0
2020-03-06 14:30:00,43.93,43.95,43.31,43.4,66714.0,42.9581,42.9777,42.3518,42.4398,66714.0
2020-03-06 15:00:00,43.36,43.71,43.21,43.54,71622.0,42.4007,42.743,42.254,42.5767,71622.0
2020-03-06 15:30:00,43.52,44.36,43.44,44.16,201565.0,42.5572,43.3786,42.4789,43.183,201565.0
2020-03-09 09:30:00,41.63,41.63,41.63,41.63,0.0,40.709,40.709,40.709,40.709,0.0
2020-03-09 10:00:00,41.25,41.94,40.66,41.07,127728.0,40.3374,41.0121,39.7604,40.1614,127728.0
2020-03-09 10:30:00,41.04,41.23,40.41,40.48,63572.0,40.132,40.3178,39.516,39.5844,63572.0
2020-03-09 11:00:00,40.49,40.99,40.4,40.92,55628.0,39.5942,40.0831,39.5062,40.0147,55628.0
2020-03-09 11:30:00,40.92,41.34,40.86,41.01,54757.0,40.0147,40.4254,39.956,40.1027,54757.0
2020-03-09 12:00:00,40.98,41.02,40.32,40.32,60113.0,40.0734,40.1125,39.428,39.428,60113.0
2020-03-09 12:30:00,40.33,40.41,39.95,40.08,66209.0,39.4377,39.516,39.0662,39.1933,66209.0
2020-03-09 13:00:00,40.08,40.22,39.9,39.97,68635.0,39.1933,39.3302,39.0173,39.0857,68635.0
2020-03-09 13:30:00,39.95,39.95,39.27,39.29,99884.0,39.0662,39.0662,38.4012,38.4208,99884.0
2020-03-09 14:00:00,39.27,39.34,38.94,39.07,105350.0,38.4012,38.4696,38.0785,38.2056,105350.0
2020-03-09 14:30:00,39.06,39.32,38.63,39.22,131659.0,38.1958,38.4501,37.7754,38.3523,131659.0
2020-03-09 15:00:00,39.23,39.81,39.0,39.61,133021.0,38.3621,38.9292,38.1372,38.7337,133021.0
2020-03-09 15:30:00,39.6,40.09,39.38,39.38,206891.0,38.7239,39.2031,38.5088,38.5088,206891.0
2020-03-10 09:30:00,40.87,41.52,40.32,41.12,135075.0,39.9658,40.6014,39.428,40.2103,135075.0
2020-03-10 10:00:00,41.13,41.89,41.08,41.64,76720.0,40.22,40.9632,40.1712,40.7188,76720.0
2020-03-10 10:30:00,41.64,41.64,41.28,41.28,94704.0,40.7188,40.7188,40.3667,40.3667,94704.0
2020-03-10 11:00:00,41.29,41.3,40.49,40.49,122228.0,40.3765,40.3863,39.5942,39.5942,122228.0
2020-03-10 11:30:00,40.49,40.96,40.26,40.8,77145.0,39.5942,40.0538,39.3693,39.8973,77145.0
2020-03-10 12:00:00,40.83,41.38,40.83,41.2,64192.0,39.9267,40.4645,39.9267,40.2885,64192.0
2020-03-10 12:30:00,41.18,41.2,40.64,41.01,71536.0,40.2689,40.2885,39.7409,40.1027,71536.0
2020-03-10 13:00:00,41.01,41.53,40.76,41.47,56407.0,40.1027,40.6112,39.8582,40.5525,56407.0
2020-03-10 13:30:00,41.48,41.58,41.16,41.2,71724.0,40.5623,40.6601,40.2494,40.2885,71724.0
2020-03-10 14:00:00,41.18,41.78,41.02,41.78,64773.0,40.2689,40.8557,40.1125,40.8557,64773.0
2020-03-10 14:30:00,41.8,42.67,41.76,42.4,83222.0,40.8752,41.726,40.8361,41.4619,83222.0
2020-03-10 15:00:00,42.43,43.24,42.39,42.98,97158.0,41.4913,42.2834,41.4522,42.0291,97158.0
2020-03-10 15:30:00,42.98,43.18,42.76,43.18,234741.0,42.0291,42.2247,41.814,42.2247,234741.0
2020-03-11 09:30:00,41.74,41.95,41.21,41.32,113714.0,40.8165,41.0219,40.2983,40.4058,113714.0
2020-03-11 10:00:00,41.3,41.49,40.92,40.95,73642.0,40.3863,40.5721,40.0147,40.044,73642.0
2020-03-11 10:30:00,40.87,41.2,40.5,40.89,61949.0,39.9658,40.2885,39.604,39.9854,61949.0
2020-03-11 11:00:00,40.9,41.0,40.31,40.51,68874.0,39.9951,40.0929,39.4182,39.6138,68874.0
2020-03-11 11:30:00,40.52,41.05,40.37,41.01,52401.0,39.6235,40.1418,39.4769,40.1027,52401.0
2020-03-11 12:00:00,40.99,41.75,40.82,41.29,61857.0,40.0831,40.8263,39.9169,40.3765,61857.0
2020-03-11 12:30:00,41.27,41.27,40.54,40.72,59339.0,40.3569,40.3569,39.6431,39.8191,59339.0
2020-03-11 13:00:00,40.69,40.97,40.42,40.9,61178.0,39.7898,40.0636,39.5258,39.9951,61178.0
2020-03-11 13:30:00,40.89,40.97,40.47,40.61,53407.0,39.9854,40.0636,39.5746,39.7115,53407.0
2020-03-11 14:00:00,40.63,40.68,40.25,40.42,51737.0,39.7311,39.78,39.3595,39.5258,51737.0
2020-03-11 14:30:00,40.45,40.67,40.36,40.48,64855.0,39.5551,39.7702,39.4671,39.5844,64855.0
2020-03-11 15:00:00,40.46,40.55,39.49,39.9,160368.0,39.5649,39.6529,38.6163,39.0173,160368.0
2020-03-11 15:30:00,39.89,40.4,39.52,39.72,444490.0,39.0075,39.5062,38.6457,38.8412,444490.0
2020-03-12 09:30:00,36.55,36.96,35.08,36.41,105778.0,35.7414,36.1423,34.3039,35.6045,105778.0
2020-03-12 10:00:00,36.41,36.41,34.64,35.06,184776.0,35.6045,35.6045,33.8736,34.2843,184776.0
2020-03-12 10:30:00,35.06,35.41,34.9,35.26,141747.0,34.2843,34.6266,34.1279,34.4799,141747.0
2020-03-12 11:00:00,35.24,35.28,34.83,35.17,143514.0,34.4604,34.4995,34.0594,34.3919,143514.0
2020-03-12 11:30:00,35.22,35.38,34.79,34.98,103674.0,34.4408,34.5973,34.0203,34.2061,103674.0
2020-03-12 12:00:00,35.0,35.29,34.77,35.21,101697.0,34.2257,34.5092,34.0008,34.431,101697.0
2020-03-12 12:30:00,35.2,36.6,34.78,36.52,100961.0,34.4212,35.7903,34.0105,35.712,100961.0
2020-03-12 13:00:00,36.42,37.31,35.74,35.74,87923.0,35.6142,36.4846,34.9493,34.9493,87923.0
2020-03-12 13:30:00,35.76,35.98,35.36,35.98,127618.0,34.9688,35.184,34.5777,35.184,127618.0
2020-03-12 14:00:00,36.04,36.17,35.26,35.27,99285.0,35.2427,35.3698,34.4799,34.4897,99285.0
2020-03-12 14:30:00,35.26,35.39,34.95,34.97,144012.0,34.4799,34.607,34.1768,34.1963,144012.0
2020-03-12 15:00:00,35.0,35.19,34.74,34.83,191757.0,34.2257,34.4115,33.9714,34.0594,191757.0
2020-03-12 15:30:00,34.82,34.9,33.18,33.18,470936.0,34.0496,34.1279,32.4459,32.4459,470936.0
2020-03-13 09:30:00,35.41,36.32,34.53,34.9,232865.0,34.6266,35.5165,33.7661,34.1279,232865.0
2020-03-13 10:00:00,34.89,35.86,34.36,35.4,140697.0,34.1181,35.0666,33.5998,34.6168,140697.0
2020-03-13 10:30:00,35.4,35.57,34.69,34.84,92146.0,34.6168,34.7831,33.9225,34.0692,92146.0
2020-03-13 11:00:00,34.83,35.39,34.64,34.65,83710.0,34.0594,34.607,33.8736,33.8834,83710.0
2020-03-13 11:30:00,34.67,34.85,34.17,34.76,106500.0,33.903,34.079,33.414,33.991,106500.0
2020-03-13 12:00:00,34.79,35.29,34.21,35.12,61973.0,34.0203,34.5092,33.4531,34.343,61973.0
2020-03-13 12:30:00,35.08,35.61,35.06,35.23,115993.0,34.3039,34.8222,34.2843,34.4506,115993.0
2020-03-13 13:00:00,35.24,35.87,34.94,35.83,93334.0,34.4604,35.0764,34.167,35.0373,93334.0
2020-03-13 13:30:00,35.87,36.26,35.59,36.17,72360.0,35.0764,35.4578,34.8026,35.3698,72360.0
2020-03-13 14:00:00,36.17,36.17,35.29,35.48,180406.0,35.3698,35.3698,34.5092,34.695,180406.0
2020-03-13 14:30:00,35.5,35.81,35.24,35.77,187351.0,34.7146,35.0177,34.4604,34.9786,187351.0
2020-03-13 15:00:00,35.77,35.95,35.44,35.77,261519.0,34.9786,35.1546,34.6559,34.9786,261519.0
2020-03-13 15:30:00,35.75,37.04,34.7,37.04,471039.0,34.9591,36.2205,33.9323,36.2205,471039.0
2020-03-16 09:30:00,32.56,34.53,32.22,34.21,76092.0,31.8396,33.7661,31.5072,33.4531,76092.0
2020-03-16 10:00:00,34.27,34.28,32.94,33.52,112828.0,33.5118,33.5216,32.2112,32.7784,112828.0
2020-03-16 10:30:00,33.53,35.9,33.49,35.88,167475.0,32.7882,35.1058,32.7491,35.0862,167475.0
2020-03-16 11:00:00,35.82,37.96,35.53,37.47,231023.0,35.0275,37.1202,34.7439,36.641,231023.0
2020-03-16 11:30:00,37.47,37.54,36.07,36.43,143803.0,36.641,36.7095,35.272,35.624,143803.0
2020-03-16 12:00:00,36.41,36.45,35.84,36.1,129229.0,35.6045,35.6436,35.0471,35.3013,129229.0
2020-03-16 12:30:00,36.13,36.26,35.5,35.82,69745.0,35.3307,35.4578,34.7146,35.0275,69745.0
2020-03-16 13:00:00,35.81,36.32,35.7,36.01,78730.0,35.0177,35.5165,34.9102,35.2133,78730.0
2020-03-16 13:30:00,36.0,36.33,35.51,36.12,86674.0,35.2035,35.5262,34.7244,35.3209,86674.0
2020-03-16 14:00:00,36.1,36.2,35.67,36.17,115107.0,35.3013,35.3991,34.8808,35.3698,115107.0
2020-03-16 14:30:00,36.19,37.12,36.06,36.97,112195.0,35.3893,36.2988,35.2622,36.1521,112195.0
2020-03-16 15:00:00,37.01,37.2,35.32,35.32,195395.0,36.1912,36.377,34.5386,34.5386,195395.0
2020-03-16 15:30:00,35.33,35.37,33.37,33.41,482865.0,34.5484,34.5875,32.6317,32.6708,482865.0
2020-03-17 09:30:00,34.36,34.67,32.32,32.36,162758.0,33.5998,33.903,31.605,31.6441,162758.0
2020-03-17 10:00:00,32.34,33.49,32.25,33.48,120021.0,31.6245,32.7491,31.5365,32.7393,120021.0
2020-03-17 10:30:00,33.48,34.1,33.03,34.07,99914.0,32.7393,33.3456,32.2992,33.3162,99914.0
2020-03-17 11:00:00,34.06,35.28,33.98,35.1,91391.0,33.3065,34.4995,33.2282,34.3235,91391.0
2020-03-17 11:30:00,35.09,35.64,34.8,35.29,101202.0,34.3137,34.8515,34.0301,34.5092,101202.0
2020-03-17 12:00:00,35.28,36.8,35.13,35.99,106109.0,34.4995,35.9858,34.3528,35.1938,106109.0
2020-03-17 12:30:00,36.02,37.36,36.02,37.33,100809.0,35.2231,36.5335,35.2231,36.5041,100809.0
2020-03-17 13:00:00,37.37,37.7,36.88,36.89,107246.0,36.5432,36.8659,36.0641,36.0738,107246.0
2020-03-17 13:30:00,36.89,37.22,36.8,36.97,138292.0,36.0738,36.3965,35.9858,36.1521,138292.0
2020-03-17 14:00:00,36.96,37.47,36.68,37.17,185650.0,36.1423,36.641,35.8685,36.3477,185650.0
2020-03-17 14:30:00,37.18,37.67,36.83,37.21,186514.0,36.3574,36.8366,36.0152,36.3868,186514.0
2020-03-17 15:00:00,37.23,37.25,36.7,36.7,211262.0,36.4063,36.4259,35.8881,35.8881,211262.0
2020-03-17 15:30:00,36.7,36.9,35.95,36.71,493063.0,35.8881,36.0836,35.1546,35.8978,493063.0
2020-03-18 09:30:00,33.32,34.06,32.38,32.62,131057.0,32.5828,33.3065,31.6636,31.8983,131057.0
2020-03-18 10:00:00,32.66,33.32,32.31,32.94,127321.0,31.9374,32.5828,31.5952,32.2112,127321.0
2020-03-18 10:30:00,32.94,33.09,31.87,31.95,109991.0,32.2112,32.3579,31.1649,31.2431,109991.0
2020-03-18 11:00:00,31.92,32.7,31.65,32.7,106751.0,31.2138,31.9765,30.9498,31.9765,106751.0
2020-03-18 11:30:00,32.77,33.87,32.77,33.77,133936.0,32.045,33.1207,32.045,33.0229,133936.0
2020-03-18 12:00:00,33.76,34.02,33.25,33.76,83585.0,33.0131,33.2673,32.5144,33.0131,83585.0
2020-03-18 12:30:00,33.77,34.49,33.52,34.36,84905.0,33.0229,33.7269,32.7784,33.5998,84905.0
2020-03-18 13:00:00,34.04,34.4,33.21,33.22,67043.0,33.2869,33.6389,32.4753,32.485,67043.0
2020-03-18 13:30:00,33.22,33.91,33.16,33.27,128737.0,32.485,33.1598,32.4264,32.5339,128737.0
2020-03-18 14:00:00,33.27,33.57,33.13,33.49,137823.0,32.5339,32.8273,32.397,32.7491,137823.0
2020-03-18 14:30:00,33.49,34.83,33.28,33.91,197769.0,32.7491,34.0594,32.5437,33.1598,197769.0
2020-03-18 15:00:00,33.9,34.19,33.16,33.45,321457.0,33.15,33.4336,32.4264,32.71,321457.0
2020-03-18 15:30:00,33.4,34.9,33.05,34.67,313386.0,32.6611,34.1279,32.3188,33.903,313386.0
2020-03-19 09:30:00,34.0,34.25,32.01,33.09,70804.0,33.2478,33.4923,31.3018,32.3579,70804.0
2020-03-19 10:00:00,33.14,33.37,32.0,32.84,92153.0,32.4068,32.6317,31.292,32.1135,92153.0
2020-03-19 10:30:00,32.89,33.85,32.68,33.47,102301.0,32.1623,33.1011,31.957,32.7295,102301.0
2020-03-19 11:00:00,33.44,35.1,33.12,35.09,113294.0,32.7002,34.3235,32.3873,34.3137,113294.0
2020-03-19 11:30:00,35.09,36.46,34.59,35.61,101361.0,34.3137,35.6534,33.8247,34.8222,101361.0
2020-03-19 12:00:00,35.61,35.8,35.04,35.47,89623.0,34.8222,35.008,34.2648,34.6853,89623.0
2020-03-19 12:30:00,35.49,36.79,35.39,36.16,98416.0,34.7048,35.9761,34.607,35.36,98416.0
2020-03-19 13:00:00,36.16,36.25,35.69,35.78,87765.0,35.36,35.448,34.9004,34.9884,87765.0
2020-03-19 13:30:00,35.78,37.07,35.7,36.7,75360.0,34.9884,36.2499,34.9102,35.8881,75360.0
2020-03-19 14:00:00,36.64,38.0,36.47,37.8,144705.0,35.8294,37.1593,35.6631,36.9637,144705.0
2020-03-19 14:30:00,37.8,38.23,37.63,37.8,165766.0,36.9637,37.3842,36.7975,36.9637,165766.0
2020-03-19 15:00:00,37.81,37.98,37.05,37.68,205474.0,36.9735,37.1397,36.2303,36.8464,205474.0
2020-03-19 15:30:00,37.71,38.03,37.06,37.38,293708.0,36.8757,37.1886,36.2401,36.553,293708.0
2020-03-20 09:30:00,37.54,37.97,35.27,35.86,257268.0,36.7095,37.13,34.4897,35.0666,257268.0
2020-03-20 10:00:00,35.79,36.44,34.31,35.17,94795.0,34.9982,35.6338,33.5509,34.3919,94795.0
2020-03-20 10:30:00,34.98,35.15,33.14,33.38,100440.0,34.2061,34.3723,32.4068,32.6415,100440.0
2020-03-20 11:00:00,33.36,34.07,32.57,32.91,124361.0,32.6219,33.3162,31.8494,32.1819,124361.0
2020-03-20 11:30:00,32.75,33.71,32.51,33.02,86132.0,32.0254,32.9642,31.7908,32.2895,86132.0
2020-03-20 12:00:00,32.94,33.46,32.68,32.94,135542.0,32.2112,32.7197,31.957,32.2112,135542.0
2020-03-20 12:30:00,32.97,33.88,32.9,33.4,95206.0,32.2406,33.1304,32.1721,32.6611,95206.0
2020-03-20 13:00:00,33.35,33.81,32.93,33.22,88391.0,32.6122,33.062,32.2015,32.485,88391.0
2020-03-20 13:30:00,33.26,33.43,32.95,33.24,101263.0,32.5242,32.6904,32.221,32.5046,101263.0
2020-03-20 14:00:00,33.28,33.43,32.62,32.63,170410.0,32.5437,32.6904,31.8983,31.9081,170410.0
2020-03-20 14:30:00,32.64,32.69,31.47,31.49,129171.0,31.9179,31.9668,30.7738,30.7933,129171.0
2020-03-20 15:00:00,31.49,32.66,30.87,32.5,290032.0,30.7933,31.9374,30.187,31.781,290032.0
2020-03-20 15:30:00,32.51,32.82,30.9,31.25,648672.0,31.7908,32.0939,30.2164,30.5586,648672.0
2020-03-23 09:30:00,31.24,32.0,30.26,31.61,121108.0,30.5488,31.292,29.5905,30.9107,121108.0
2020-03-23 10:00:00,31.7,31.73,30.59,31.61,60685.0,30.9987,31.028,29.9132,30.9107,60685.0
2020-03-23 10:30:00,31.63,31.63,30.8,30.99,54372.0,30.9302,30.9302,30.1186,30.3044,54372.0
2020-03-23 11:00:00,30.94,30.99,29.61,29.73,52342.0,30.2555,30.3044,28.9549,29.0723,52342.0
2020-03-23 11:30:00,29.68,29.79,28.52,28.72,96448.0,29.0234,29.1309,27.889,28.0846,96448.0
2020-03-23 12:00:00,28.79,29.39,28.67,29.03,82622.0,28.1531,28.7398,28.0357,28.3877,82622.0
2020-03-23 12:30:00,29.1,30.13,28.92,30.02,58159.0,28.4562,29.4634,28.2802,29.3558,58159.0
2020-03-23 13:00:00,29.96,29.96,29.11,29.41,42420.0,29.2972,29.2972,28.466,28.7593,42420.0
2020-03-23 13:30:00,29.35,30.24,29.22,29.84,80972.0,28.7007,29.571,28.5735,29.1798,80972.0
2020-03-23 14:00:00,29.84,30.2,29.49,30.18,72351.0,29.1798,29.5319,28.8376,29.5123,72351.0
2020-03-23 14:30:00,30.19,30.39,29.6,29.96,74915.0,29.5221,29.7177,28.9451,29.2972,74915.0
2020-03-23 15:00:00,30.0,30.15,29.43,29.5,141996.0,29.3363,29.483,28.7789,28.8473,141996.0
2020-03-23 15:30:00,29.51,30.18,29.3,29.72,275893.0,28.8571,29.5123,28.6518,29.0625,275893.0
2020-03-24 09:30:00,31.66,32.17,30.74,31.44,91884.0,30.9596,31.4583,30.0599,30.7444,91884.0
2020-03-24 10:00:00,31.46,31.57,30.51,31.35,56367.0,30.764,30.8715,29.835,30.6564,56367.0
2020-03-24 10:30:00,31.35,31.73,31.07,31.22,58661.0,30.6564,31.028,30.3826,30.5293,58661.0
2020-03-24 11:00:00,31.23,31.75,31.1,31.6,35632.0,30.5391,31.0476,30.4119,30.9009,35632.0
2020-03-24 11:30:00,31.67,32.33,31.64,32.21,64880.0,30.9693,31.6147,30.94,31.4974,64880.0
2020-03-24 12:00:00,32.25,32.65,32.08,32.65,54504.0,31.5365,31.9277,31.3703,31.9277,54504.0
2020-03-24 12:30:00,32.64,32.7,31.99,32.0,64823.0,31.9179,31.9765,31.2823,31.292,64823.0
2020-03-24 13:00:00,32.06,32.44,31.73,32.33,44063.0,31.3507,31.7223,31.028,31.6147,44063.0
2020-03-24 13:30:00,32.3,32.48,31.75,31.86,58193.0,31.5854,31.7614,31.0476,31.1551,58193.0
2020-03-24 14:00:00,31.84,31.89,31.32,31.51,53621.0,31.1356,31.1845,30.6271,30.8129,53621.0
2020-03-24 14:30:00,31.52,32.32,31.42,32.32,106602.0,30.8227,31.605,30.7249,31.605,106602.0
2020-03-24 15:00:00,32.27,32.8,32.09,32.74,93757.0,31.5561,32.0743,31.38,32.0157,93757.0
2020-03-24 15:30:00,32.79,33.99,32.66,33.74,414549.0,32.0646,33.238,31.9374,32.9935,414549.0
2020-03-25 09:30:00,33.78,35.17,32.63,32.76,125735.0,33.0327,34.3919,31.9081,32.0352,125735.0
2020-03-25 10:00:00,32.65,33.18,32.24,32.96,87461.0,31.9277,32.4459,31.5267,32.2308,87461.0
2020-03-25 10:30:00,32.94,33.36,32.59,33.07,110600.0,32.2112,32.6219,31.869,32.3384,110600.0
2020-03-25 11:00:00,32.98,33.23,32.5,32.66,204943.0,32.2504,32.4948,31.781,31.9374,204943.0
2020-03-25 11:30:00,32.62,32.98,32.51,32.75,101475.0,31.8983,32.2504,31.7908,32.0254,101475.0
2020-03-25 12:00:00,32.74,33.0,32.47,32.89,158904.0,32.0157,32.2699,31.7516,32.1623,158904.0
2020-03-25 12:30:00,32.97,33.85,32.81,33.64,112490.0,32.2406,33.1011,32.0841,32.8958,112490.0
2020-03-25 13:00:00,33.72,33.97,33.5,33.82,78994.0,32.974,33.2185,32.7588,33.0718,78994.0
2020-03-25 13:30:00,33.76,34.64,33.69,34.09,96026.0,33.0131,33.8736,32.9446,33.3358,96026.0
2020-03-25 14:00:00,34.1,34.55,33.83,34.34,66056.0,33.3456,33.7856,33.0815,33.5803,66056.0
2020-03-25 14:30:00,34.3,34.67,33.94,34.61,81084.0,33.5412,33.903,33.1891,33.8443,81084.0
2020-03-25 15:00:00,34.54,35.1,34.43,34.76,119890.0,33.7758,34.3235,33.6683,33.991,119890.0
2020-03-25 15:30:00,34.77,35.06,33.03,33.29,432726.0,34.0008,34.2843,32.2992,32.5535,432726.0
2020-03-26 09:30:00,33.63,34.1,32.72,33.96,69002.0,32.886,33.3456,31.9961,33.2087,69002.0
2020-03-26 10:00:00,33.97,35.37,33.83,34.75,64183.0,33.2185,34.5875,33.0815,33.9812,64183.0
2020-03-26 10:30:00,34.65,35.13,34.29,35.08,43965.0,33.8834,34.3528,33.5314,34.3039,43965.0
2020-03-26 11:00:00,34.98,35.1,34.48,35.09,68729.0,34.2061,34.3235,33.7172,34.3137,68729.0
2020-03-26 11:30:00,35.17,35.46,34.78,35.08,52941.0,34.3919,34.6755,34.0105,34.3039,52941.0
2020-03-26 12:00:00,35.21,35.27,34.47,35.05,32103.0,34.431,34.4897,33.7074,34.2746,32103.0
2020-03-26 12:30:00,34.98,35.41,34.73,35.15,38698.0,34.2061,34.6266,33.9616,34.3723,38698.0
2020-03-26 13:00:00,35.25,35.29,34.37,34.46,33147.0,34.4701,34.5092,33.6096,33.6976,33147.0
2020-03-26 13:30:00,34.47,35.05,34.36,34.67,36331.0,33.7074,34.2746,33.5998,33.903,36331.0
2020-03-26 14:00:00,34.72,34.91,34.37,34.83,38077.0,33.9519,34.1377,33.6096,34.0594,38077.0
2020-03-26 14:30:00,34.84,35.17,34.79,35.0,37572.0,34.0692,34.3919,34.0203,34.2257,37572.0
2020-03-26 15:00:00,35.0,35.0,34.61,34.87,51200.0,34.2257,34.2257,33.8443,34.0985,51200.0
2020-03-26 15:30:00,34.86,35.7,34.42,35.29,190688.0,34.0888,34.9102,33.6585,34.5092,190688.0
2020-03-27 09:30:00,33.85,34.0,33.03,33.55,59693.0,33.1011,33.2478,32.2992,32.8077,59693.0
2020-03-27 10:00:00,33.5,34.16,33.34,33.51,36294.0,32.7588,33.4042,32.6024,32.7686,36294.0
2020-03-27 10:30:00,33.56,33.94,33.46,33.9,23389.0,32.8175,33.1891,32.7197,33.15,23389.0
2020-03-27 11:00:00,33.87,34.48,33.84,34.01,22584.0,33.1207,33.7172,33.0913,33.2576,22584.0
2020-03-27 11:30:00,33.95,33.95,33.35,33.38,31072.0,33.1989,33.1989,32.6122,32.6415,31072.0
2020-03-27 12:00:00,33.38,33.9,33.3,33.49,26062.0,32.6415,33.15,32.5633,32.7491,26062.0
2020-03-27 12:30:00,33.5,34.03,33.5,33.95,25179.0,32.7588,33.2771,32.7588,33.1989,25179.0
2020-03-27 13:00:00,33.99,34.23,33.79,33.8,26474.0,33.238,33.4727,33.0424,33.0522,26474.0
2020-03-27 13:30:00,33.81,34.34,33.79,33.9,51296.0,33.062,33.5803,33.0424,33.15,51296.0
2020-03-27 14:00:00,33.87,34.15,33.72,33.9,60826.0,33.1207,33.3945,32.974,33.15,60826.0
2020-03-27 14:30:00,33.88,34.37,33.85,34.37,29918.0,33.1304,33.6096,33.1011,33.6096,29918.0
2020-03-27 15:00:00,34.27,34.97,34.2,34.74,77489.0,33.5118,34.1963,33.4434,33.9714,77489.0
2020-03-27 15:30:00,34.79,34.95,33.43,33.61,152862.0,34.0203,34.1768,32.6904,32.8664,152862.0
2020-03-30 09:30:00,33.72,34.04,32.9,32.9,45919.0,32.974,33.2869,32.1721,32.1721,45919.0
2020-03-30 10:00:00,32.9,34.01,32.9,33.77,48685.0,32.1721,33.2576,32.1721,33.0229,48685.0
2020-03-30 10:30:00,33.85,34.35,33.68,33.68,33266.0,33.1011,33.59,32.9349,32.9349,33266.0
2020-03-30 11:00:00,33.7,34.36,33.69,34.24,32542.0,32.9544,33.5998,32.9446,33.4825,32542.0
2020-03-30 11:30:00,34.25,34.41,34.12,34.32,21774.0,33.4923,33.6487,33.3651,33.5607,21774.0
2020-03-30 12:00:00,34.32,34.61,34.18,34.45,40085.0,33.5607,33.8443,33.4238,33.6878,40085.0
2020-03-30 12:30:00,34.45,34.71,34.35,34.62,42435.0,33.6878,33.9421,33.59,33.8541,42435.0
2020-03-30 13:00:00,34.56,34.92,34.44,34.83,148233.0,33.7954,34.1474,33.6781,34.0594,148233.0
2020-03-30 13:30:00,34.83,34.83,34.44,34.64,48962.0,34.0594,34.0594,33.6781,33.8736,48962.0
2020-03-30 14:00:00,34.62,34.88,34.48,34.77,100132.0,33.8541,34.1083,33.7172,34.0008,100132.0
2020-03-30 14:30:00,34.75,34.93,34.7,34.88,54024.0,33.9812,34.1572,33.9323,34.1083,54024.0
2020-03-30 15:00:00,34.9,35.45,34.74,35.05,124616.0,34.1279,34.6657,33.9714,34.2746,124616.0
2020-03-30 15:30:00,35.1,35.57,34.91,35.43,188571.0,34.3235,34.7831,34.1377,34.6462,188571.0
2020-03-31 09:30:00,34.84,35.23,34.49,35.07,44097.0,34.0692,34.4506,33.7269,34.2941,44097.0
2020-03-31 10:00:00,34.98,35.01,34.37,34.54,107161.0,34.2061,34.2354,33.6096,33.7758,107161.0
2020-03-31 10:30:00,34.54,34.87,34.4,34.73,37356.0,33.7758,34.0985,33.6389,33.9616,37356.0
2020-03-31 11:00:00,34.71,35.1,34.54,34.7,90413.0,33.9421,34.3235,33.7758,33.9323,90413.0
2020-03-31 11:30:00,34.7,35.27,34.7,35.23,134962.0,33.9323,34.4897,33.9323,34.4506,134962.0
2020-03-31 12:00:00,35.28,35.36,34.97,35.03,94476.0,34.4995,34.5777,34.1963,34.255,94476.0
2020-03-31 12:30:00,35.06,35.29,34.93,35.07,63140.0,34.2843,34.5092,34.1572,34.2941,63140.0
2020-03-31 13:00:00,35.03,35.11,34.58,34.6,104978.0,34.255,34.3332,33.815,33.8345,104978.0
2020-03-31 13:30:00,34.55,35.04,34.5,35.03,47006.0,33.7856,34.2648,33.7367,34.255,47006.0
2020-03-31 14:00:00,35.05,35.1,34.91,35.08,43662.0,34.2746,34.3235,34.1377,34.3039,43662.0
2020-03-31 14:30:00,35.08,35.29,34.86,34.92,116692.0,34.3039,34.5092,34.0888,34.1474,116692.0
2020-03-31 15:00:00,34.91,35.05,34.39,34.56,108824.0,34.1377,34.2746,33.6292,33.7954,108824.0
2020-03-31 15:30:00,34.55,35.1,34.4,34.78,254644.0,33.7856,34.3235,33.6389,34.0105,254644.0
2020-04-01 09:30:00,32.83,33.2,32.55,32.65,49491.0,32.1037,32.4655,31.8299,31.9277,49491.0
2020-04-01 10:00:00,32.57,32.67,32.19,32.24,48475.0,31.8494,31.9472,31.4778,31.5267,48475.0
2020-04-01 10:30:00,32.29,32.61,32.1,32.17,51412.0,31.5756,31.8885,31.3898,31.4583,51412.0
2020-04-01 11:00:00,32.19,32.56,32.19,32.32,59126.0,31.4778,31.8396,31.4778,31.605,59126.0
2020-04-01 11:30:00,32.28,32.38,32.1,32.11,98824.0,31.5658,31.6636,31.3898,31.3996,98824.0
2020-04-01 12:00:00,32.07,32.19,31.87,32.0,34405.0,31.3605,31.4778,31.1649,31.292,34405.0
2020-04-01 12:30:00,32.04,32.3,31.91,32.21,53132.0,31.3312,31.5854,31.204,31.4974,53132.0
2020-04-01 13:00:00,32.22,32.44,32.08,32.4,25164.0,31.5072,31.7223,31.3703,31.6832,25164.0
2020-04-01 13:30:00,32.39,33.17,32.24,33.07,90266.0,31.6734,32.4362,31.5267,32.3384,90266.0
2020-04-01 14:00:00,33.07,33.11,32.62,32.68,25485.0,32.3384,32.3775,31.8983,31.957,25485.0
2020-04-01 14:30:00,32.65,32.7,32.44,32.46,33524.0,31.9277,31.9765,31.7223,31.7419,33524.0
2020-04-01 15:00:00,32.47,32.67,32.37,32.44,74642.0,31.7516,31.9472,31.6538,31.7223,74642.0
2020-04-01 15:30:00,32.44,32.75,32.21,32.63,177151.0,31.7223,32.0254,31.4974,31.9081,177151.0
2020-04-02 09:30:00,32.4,33.26,32.23,33.26,43645.0,31.6832,32.5242,31.5169,32.5242,43645.0
2020-04-02 10:00:00,33.26,33.61,32.95,33.46,25050.0,32.5242,32.8664,32.221,32.7197,25050.0
2020-04-02 10:30:00,33.52,34.61,33.48,33.56,70392.0,32.7784,33.8443,32.7393,32.8175,70392.0
2020-04-02 11:00:00,33.51,33.61,32.41,32.77,76976.0,32.7686,32.8664,31.693,32.045,76976.0
2020-04-02 11:30:00,32.88,33.2,32.63,33.1,99933.0,32.1526,32.4655,31.9081,32.3677,99933.0
2020-04-02 12:00:00,33.08,33.23,32.95,33.13,65527.0,32.3481,32.4948,32.221,32.397,65527.0
2020-04-02 12:30:00,33.16,33.64,32.89,33.34,73765.0,32.4264,32.8958,32.1623,32.6024,73765.0
2020-04-02 13:00:00,33.34,33.4,32.75,32.76,66230.0,32.6024,32.6611,32.0254,32.0352,66230.0
2020-04-02 13:30:00,32.75,33.04,32.67,32.85,39831.0,32.0254,32.309,31.9472,32.1232,39831.0
2020-04-02 14:00:00,32.85,32.92,32.15,32.45,44514.0,32.1232,32.1917,31.4387,31.7321,44514.0
2020-04-02 14:30:00,32.45,32.68,32.3,32.62,43609.0,31.7321,31.957,31.5854,31.8983,43609.0
2020-04-02 15:00:00,32.67,32.78,32.43,32.57,54483.0,31.9472,32.0548,31.7125,31.8494,54483.0
2020-04-02 15:30:00,32.59,33.23,32.42,33.12,192256.0,31.869,32.4948,31.7027,32.3873,192256.0
2020-04-03 09:30:00,32.63,33.58,32.4,33.45,46871.0,31.9081,32.8371,31.6832,32.71,46871.0
2020-04-03 10:00:00,33.5,33.72,33.1,33.11,34538.0,32.7588,32.974,32.3677,32.3775,34538.0
2020-04-03 10:30:00,33.15,33.19,32.75,32.93,20244.0,32.4166,32.4557,32.0254,32.2015,20244.0
2020-04-03 11:00:00,32.99,33.09,32.53,32.65,19179.0,32.2601,32.3579,31.8103,31.9277,19179.0
2020-04-03 11:30:00,32.65,32.97,32.61,32.77,51690.0,31.9277,32.2406,31.8885,32.045,51690.0
2020-04-03 12:00:00,32.79,32.84,32.42,32.69,28713.0,32.0646,32.1135,31.7027,31.9668,28713.0
2020-04-03 12:30:00,32.71,32.94,32.69,32.8,43031.0,31.9863,32.2112,31.9668,32.0743,43031.0
2020-04-03 13:00:00,32.84,32.99,32.63,32.64,22479.0,32.1135,32.2601,31.9081,31.9179,22479.0
2020-04-03 13:30:00,32.63,32.71,32.38,32.69,34687.0,31.9081,31.9863,31.6636,31.9668,34687.0
2020-04-03 14:00:00,32.71,32.72,32.45,32.64,97368.0,31.9863,31.9961,31.7321,31.9179,97368.0
2020-04-03 14:30:00,32.6,32.83,32.45,32.8,60976.0,31.8788,32.1037,31.7321,32.0743,60976.0
2020-04-03 15:00:00,32.78,33.1,32.66,32.97,78972.0,32.0548,32.3677,31.9374,32.2406,78972.0
2020-04-03 15:30:00,32.96,33.08,32.47,32.73,260366.0,32.2308,32.3481,31.7516,32.0059,260366.0
2020-04-06 09:30:00,34.52,35.54,34.24,35.54,115688.0,33.7563,34.7537,33.4825,34.7537,115688.0
2020-04-06 10:00:00,35.5,35.95,35.4,35.4,60121.0,34.7146,35.1546,34.6168,34.6168,60121.0
2020-04-06 10:30:00,35.49,35.49,34.9,35.17,30938.0,34.7048,34.7048,34.1279,34.3919,30938.0
2020-04-06 11:00:00,35.18,35.23,34.94,35.22,32331.0,34.4017,34.4506,34.167,34.4408,32331.0
2020-04-06 11:30:00,35.26,35.66,35.25,35.34,70531.0,34.4799,34.8711,34.4701,34.5581,70531.0
2020-04-06 12:00:00,35.4,35.76,35.4,35.6,52436.0,34.6168,34.9688,34.6168,34.8124,52436.0
2020-04-06 12:30:00,35.61,35.65,35.26,35.26,33345.0,34.8222,34.8613,34.4799,34.4799,33345.0
2020-04-06 13:00:00,35.26,35.29,35.03,35.04,42720.0,34.4799,34.5092,34.255,34.2648,42720.0
2020-04-06 13:30:00,35.04,35.36,34.91,35.29,49871.0,34.2648,34.5777,34.1377,34.5092,49871.0
2020-04-06 14:00:00,35.23,35.26,34.8,35.0,29236.0,34.4506,34.4799,34.0301,34.2257,29236.0
2020-04-06 14:30:00,35.0,35.26,34.9,35.2,24975.0,34.2257,34.4799,34.1279,34.4212,24975.0
2020-04-06 15:00:00,35.14,35.37,35.06,35.37,44886.0,34.3626,34.5875,34.2843,34.5875,44886.0
2020-04-06 15:30:00,35.37,36.0,35.13,35.7,179384.0,34.5875,35.2035,34.3528,34.9102,179384.0
2020-04-07 09:30:00,37.63,37.75,36.45,37.65,51035.0,36.7975,36.9148,35.6436,36.817,51035.0
2020-04-07 10:00:00,37.55,37.98,37.22,37.37,58117.0,36.7192,37.1397,36.3965,36.5432,58117.0
2020-04-07 10:30:00,37.19,37.56,36.89,37.04,47273.0,36.3672,36.729,36.0738,36.2205,47273.0
2020-04-07 11:00:00,37.08,37.84,37.0,37.51,79182.0,36.2596,37.0028,36.1814,36.6801,79182.0
2020-04-07 11:30:00,37.59,38.02,37.59,37.77,35885.0,36.7584,37.1788,36.7584,36.9344,35885.0
2020-04-07 12:00:00,37.88,38.05,37.66,37.79,41585.0,37.0419,37.2082,36.8268,36.9539,41585.0
2020-04-07 12:30:00,37.79,37.85,37.57,37.63,26362.0,36.9539,37.0126,36.7388,36.7975,26362.0
2020-04-07 13:00:00,37.68,37.73,37.16,37.38,32571.0,36.8464,36.8953,36.3379,36.553,32571.0
2020-04-07 13:30:00,37.37,37.51,37.07,37.14,32273.0,36.5432,36.6801,36.2499,36.3183,32273.0
2020-04-07 14:00:00,37.14,37.14,36.67,36.96,51457.0,36.3183,36.3183,35.8587,36.1423,51457.0
2020-04-07 14:30:00,36.99,37.06,36.21,36.37,24369.0,36.1716,36.2401,35.4089,35.5654,24369.0
2020-04-07 15:00:00,36.43,36.86,36.3,36.37,35437.0,35.624,36.0445,35.4969,35.5654,35437.0
2020-04-07 15:30:00,36.42,37.37,36.18,36.26,132068.0,35.6142,36.5432,35.3796,35.4578,132068.0
2020-04-08 09:30:00,36.64,37.03,35.98,36.1,43278.0,35.8294,36.2108,35.184,35.3013,43278.0
2020-04-08 10:00:00,36.15,36.55,36.02,36.49,28976.0,35.3502,35.7414,35.2231,35.6827,28976.0
2020-04-08 10:30:00,36.5,36.9,36.14,36.9,48609.0,35.6925,36.0836,35.3404,36.0836,48609.0
2020-04-08 11:00:00,36.87,37.32,36.83,37.25,54416.0,36.0543,36.4943,36.0152,36.4259,54416.0
2020-04-08 11:30:00,37.26,37.53,37.17,37.23,25604.0,36.4357,36.6997,36.3477,36.4063,25604.0
2020-04-08 12:00:00,37.2,37.4,37.06,37.26,26379.0,36.377,36.5726,36.2401,36.4357,26379.0
2020-04-08 12:30:00,37.27,37.41,37.1,37.26,30956.0,36.4454,36.5823,36.2792,36.4357,30956.0
2020-04-08 13:00:00,37.3,37.45,37.14,37.26,31032.0,36.4748,36.6215,36.3183,36.4357,31032.0
2020-04-08 13:30:00,37.27,37.3,36.99,37.14,20091.0,36.4454,36.4748,36.1716,36.3183,20091.0
2020-04-08 14:00:00,37.13,37.37,37.0,37.35,40011.0,36.3085,36.5432,36.1814,36.5237,40011.0
2020-04-08 14:30:00,37.37,37.59,37.35,37.54,46965.0,36.5432,36.7584,36.5237,36.7095,46965.0
2020-04-08 15:00:00,37.51,37.8,37.47,37.64,49744.0,36.6801,36.9637,36.641,36.8073,49744.0
2020-04-08 15:30:00,37.63,38.23,37.44,38.01,156517.0,36.7975,37.3842,36.6117,37.1691,156517.0
2020-04-09 09:30:00,38.43,40.47,38.43,40.21,86679.0,37.5798,39.5746,37.5798,39.3204,86679.0
2020-04-09 10:00:00,40.24,40.26,39.53,40.06,57611.0,39.3497,39.3693,38.6554,39.1737,57611.0
2020-04-09 10:30:00,40.08,40.41,39.89,40.04,58275.0,39.1933,39.516,39.0075,39.1542,58275.0
2020-04-09 11:00:00,39.99,40.03,39.65,40.0,39435.0,39.1053,39.1444,38.7728,39.115,39435.0
2020-04-09 11:30:00,40.0,40.24,39.87,40.19,51949.0,39.115,39.3497,38.9879,39.3008,51949.0
2020-04-09 12:00:00,40.19,40.2,39.9,39.9,57739.0,39.3008,39.3106,39.0173,39.0173,57739.0
2020-04-09 12:30:00,39.91,40.16,39.84,40.06,49671.0,39.027,39.2715,38.9586,39.1737,49671.0
2020-04-09 13:00:00,40.05,40.11,39.89,39.99,59806.0,39.1639,39.2226,39.0075,39.1053,59806.0
2020-04-09 13:30:00,40.01,40.16,39.88,40.07,46770.0,39.1248,39.2715,38.9977,39.1835,46770.0
2020-04-09 14:00:00,40.04,40.08,39.42,39.56,38059.0,39.1542,39.1933,38.5479,38.6848,38059.0
2020-04-09 14:30:00,39.55,39.71,38.93,39.14,41341.0,38.675,38.8315,38.0687,38.2741,41341.0
2020-04-09 15:00:00,39.15,39.57,39.01,39.57,76014.0,38.2838,38.6946,38.1469,38.6946,76014.0
2020-04-09 15:30:00,39.62,39.73,39.2,39.42,263274.0,38.7435,38.851,38.3327,38.5479,263274.0
2020-04-13 09:30:00,39.41,39.41,37.86,38.1,101035.0,38.5381,38.5381,37.0224,37.2571,101035.0
2020-04-13 10:00:00,37.98,38.33,37.68,37.89,38831.0,37.1397,37.482,36.8464,37.0517,38831.0
2020-04-13 10:30:00,37.85,37.99,37.63,37.72,30518.0,37.0126,37.1495,36.7975,36.8855,30518.0
2020-04-13 11:00:00,37.67,37.71,37.28,37.59,21787.0,36.8366,36.8757,36.4552,36.7584,21787.0
2020-04-13 11:30:00,37.62,37.66,37.35,37.46,26143.0,36.7877,36.8268,36.5237,36.6312,26143.0
2020-04-13 12:00:00,37.46,37.8,37.46,37.65,46735.0,36.6312,36.9637,36.6312,36.817,46735.0
2020-04-13 12:30:00,37.6,37.61,37.25,37.31,31091.0,36.7681,36.7779,36.4259,36.4846,31091.0
2020-04-13 13:00:00,37.26,37.29,36.99,37.04,20429.0,36.4357,36.465,36.1716,36.2205,20429.0
2020-04-13 13:30:00,37.02,37.49,36.98,37.36,36727.0,36.201,36.6606,36.1619,36.5335,36727.0
2020-04-13 14:00:00,37.43,37.67,37.26,37.37,62152.0,36.6019,36.8366,36.4357,36.5432,62152.0
2020-04-13 14:30:00,37.38,37.46,37.22,37.45,16690.0,36.553,36.6312,36.3965,36.6215,16690.0
2020-04-13 15:00:00,37.45,37.75,37.26,37.55,26673.0,36.6215,36.9148,36.4357,36.7192,26673.0
2020-04-13 15:30:00,37.54,37.68,37.31,37.43,125244.0,36.7095,36.8464,36.4846,36.6019,125244.0
2020-04-14 09:30:00,38.29,38.52,37.8,37.91,43746.0,37.4429,37.6678,36.9637,37.0713,43746.0
2020-04-14 10:00:00,37.97,38.16,37.66,37.74,115719.0,37.13,37.3158,36.8268,36.905,115719.0
2020-04-14 10:30:00,37.7,37.7,37.26,37.34,39789.0,36.8659,36.8659,36.4357,36.5139,39789.0
2020-04-14 11:00:00,37.35,37.42,36.98,37.17,35518.0,36.5237,36.5921,36.1619,36.3477,35518.0
2020-04-14 11:30:00,37.17,37.45,37.11,37.11,44325.0,36.3477,36.6215,36.289,36.289,44325.0
2020-04-14 12:00:00,37.07,37.48,37.07,37.27,45960.0,36.2499,36.6508,36.2499,36.4454,45960.0
2020-04-14 12:30:00,37.28,37.31,36.97,36.97,32103.0,36.4552,36.4846,36.1521,36.1521,32103.0
2020-04-14 13:00:00,37.0,37.01,36.82,36.85,46461.0,36.1814,36.1912,36.0054,36.0347,46461.0
2020-04-14 13:30:00,36.85,37.06,36.85,37.06,61108.0,36.0347,36.2401,36.0347,36.2401,61108.0
2020-04-14 14:00:00,37.03,37.19,37.01,37.08,36956.0,36.2108,36.3672,36.1912,36.2596,36956.0
2020-04-14 14:30:00,37.1,37.3,37.06,37.27,37685.0,36.2792,36.4748,36.2401,36.4454,37685.0
2020-04-14 15:00:00,37.26,37.26,37.05,37.23,47566.0,36.4357,36.4357,36.2303,36.4063,47566.0
2020-04-14 15:30:00,37.23,37.93,37.19,37.4,193617.0,36.4063,37.0908,36.3672,36.5726,193617.0
2020-04-15 09:30:00,36.07,36.12,35.56,35.76,33899.0,35.272,35.3209,34.7733,34.9688,33899.0
2020-04-15 10:00:00,35.7,35.74,35.07,35.09,28306.0,34.9102,34.9493,34.2941,34.3137,28306.0
2020-04-15 10:30:00,35.05,35.22,34.9,35.14,35864.0,34.2746,34.4408,34.1279,34.3626,35864.0
2020-04-15 11:00:00,35.1,35.1,34.71,34.96,30189.0,34.3235,34.3235,33.9421,34.1865,30189.0
2020-04-15 11:30:00,34.96,35.18,34.91,35.05,61402.0,34.1865,34.4017,34.1377,34.2746,61402.0
2020-04-15 12:00:00,35.02,35.11,34.83,34.94,39358.0,34.2452,34.3332,34.0594,34.167,39358.0
2020-04-15 12:30:00,34.93,35.2,34.84,35.04,62573.0,34.1572,34.4212,34.0692,34.2648,62573.0
2020-04-15 13:00:00,35.04,35.46,34.98,35.15,273028.0,34.2648,34.6755,34.2061,34.3723,273028.0
2020-04-15 13:30:00,35.15,35.17,34.64,34.74,65794.0,34.3723,34.3919,33.8736,33.9714,65794.0
2020-04-15 14:00:00,34.78,34.9,34.72,34.87,88670.0,34.0105,34.1279,33.9519,34.0985,88670.0
2020-04-15 14:30:00,34.88,35.0,34.79,34.88,42009.0,34.1083,34.2257,34.0203,34.1083,42009.0
2020-04-15 15:00:00,34.88,34.89,34.56,34.61,39313.0,34.1083,34.1181,33.7954,33.8443,39313.0
2020-04-15 15:30:00,34.63,34.7,34.41,34.55,142871.0,33.8638,33.9323,33.6487,33.7856,142871.0
2020-04-16 09:30:00,34.51,34.59,33.25,33.25,53948.0,33.7465,33.8247,32.5144,32.5144,53948.0
2020-04-16 10:00:00,33.31,33.47,32.99,33.3,62571.0,32.5731,32.7295,32.2601,32.5633,62571.0
2020-04-16 10:30:00,33.28,33.88,33.19,33.86,78102.0,32.5437,33.1304,32.4557,33.1109,78102.0
2020-04-16 11:00:00,33.87,34.03,33.55,33.55,49823.0,33.1207,33.2771,32.8077,32.8077,49823.0
2020-04-16 11:30:00,33.54,33.77,33.52,33.61,355092.0,32.798,33.0229,32.7784,32.8664,355092.0
2020-04-16 12:00:00,33.59,33.64,33.25,33.35,43618.0,32.8469,32.8958,32.5144,32.6122,43618.0
2020-04-16 12:30:00,33.32,33.44,33.25,33.38,26026.0,32.5828,32.7002,32.5144,32.6415,26026.0
2020-04-16 13:00:00,33.36,33.5,33.33,33.37,42265.0,32.6219,32.7588,32.5926,32.6317,42265.0
2020-04-16 13:30:00,33.38,33.48,33.27,33.34,28149.0,32.6415,32.7393,32.5339,32.6024,28149.0
2020-04-16 14:00:00,33.33,33.46,33.25,33.4,52934.0,32.5926,32.7197,32.5144,32.6611,52934.0
2020-04-16 14:30:00,33.38,33.46,33.27,33.36,148801.0,32.6415,32.7197,32.5339,32.6219,148801.0
2020-04-16 15:00:00,33.36,33.6,33.33,33.6,116914.0,32.6219,32.8566,32.5926,32.8566,116914.0
2020-04-16 15:30:00,33.6,34.01,33.54,34.0,305224.0,32.8566,33.2576,32.798,33.2478,305224.0
2020-04-17 09:30:00,35.24,35.77,35.05,35.7,203453.0,34.4604,34.9786,34.2746,34.9102,203453.0
2020-04-17 10:00:00,35.66,35.77,34.91,35.1,157523.0,34.8711,34.9786,34.1377,34.3235,157523.0
2020-04-17 10:30:00,35.11,35.23,34.91,34.98,30668.0,34.3332,34.4506,34.1377,34.2061,30668.0
2020-04-17 11:00:00,34.97,35.19,34.86,35.11,101956.0,34.1963,34.4115,34.0888,34.3332,101956.0
2020-04-17 11:30:00,35.15,35.31,35.06,35.25,36700.0,34.3723,34.5288,34.2843,34.4701,36700.0
2020-04-17 12:00:00,35.25,35.41,35.16,35.22,36157.0,34.4701,34.6266,34.3821,34.4408,36157.0
2020-04-17 12:30:00,35.19,35.61,35.17,35.51,25539.0,34.4115,34.8222,34.3919,34.7244,25539.0
2020-04-17 13:00:00,35.51,35.83,35.51,35.73,243783.0,34.7244,35.0373,34.7244,34.9395,243783.0
2020-04-17 13:30:00,35.74,35.76,35.39,35.6,65497.0,34.9493,34.9688,34.607,34.8124,65497.0
2020-04-17 14:00:00,35.62,35.62,35.32,35.38,66107.0,34.8319,34.8319,34.5386,34.5973,66107.0
2020-04-17 14:30:00,35.38,35.53,35.29,35.39,37135.0,34.5973,34.7439,34.5092,34.607,37135.0
2020-04-17 15:00:00,35.39,35.57,35.37,35.55,50904.0,34.607,34.7831,34.5875,34.7635,50904.0
2020-04-17 15:30:00,35.6,36.38,35.6,36.12,185084.0,34.8124,35.5751,34.8124,35.3209,185084.0
2020-04-20 09:30:00,35.39,35.42,34.61,35.27,81040.0,34.607,34.6364,33.8443,34.4897,81040.0
2020-04-20 10:00:00,35.21,35.63,35.16,35.54,40011.0,34.431,34.8417,34.3821,34.7537,40011.0
2020-04-20 10:30:00,35.59,35.95,35.49,35.75,41657.0,34.8026,35.1546,34.7048,34.9591,41657.0
2020-04-20 11:00:00,35.75,35.82,35.5,35.6,18170.0,34.9591,35.0275,34.7146,34.8124,18170.0
2020-04-20 11:30:00,35.6,35.84,35.58,35.72,19793.0,34.8124,35.0471,34.7928,34.9297,19793.0
2020-04-20 12:00:00,35.75,35.77,35.49,35.5,31567.0,34.9591,34.9786,34.7048,34.7146,31567.0
2020-04-20 12:30:00,35.52,35.63,35.41,35.42,33660.0,34.7342,34.8417,34.6266,34.6364,33660.0
2020-04-20 13:00:00,35.41,35.46,35.25,35.35,33391.0,34.6266,34.6755,34.4701,34.5679,33391.0
2020-04-20 13:30:00,35.3,35.3,35.12,35.27,23649.0,34.519,34.519,34.343,34.4897,23649.0
2020-04-20 14:00:00,35.28,35.35,34.84,34.84,42675.0,34.4995,34.5679,34.0692,34.0692,42675.0
2020-04-20 14:30:00,34.81,34.93,34.46,34.46,59656.0,34.0399,34.1572,33.6976,33.6976,59656.0
2020-04-20 15:00:00,34.5,34.77,34.45,34.76,43826.0,33.7367,34.0008,33.6878,33.991,43826.0
2020-04-20 15:30:00,34.73,35.21,34.72,34.96,198852.0,33.9616,34.431,33.9519,34.1865,198852.0
2020-04-21 09:30:00,33.78,34.45,33.56,34.38,50102.0,33.0327,33.6878,32.8175,33.6194,50102.0
2020-04-21 10:00:00,34.37,34.49,34.05,34.41,27713.0,33.6096,33.7269,33.2967,33.6487,27713.0
2020-04-21 10:30:00,34.43,34.45,34.29,34.44,25473.0,33.6683,33.6878,33.5314,33.6781,25473.0
2020-04-21 11:00:00,34.38,34.38,33.94,34.02,23579.0,33.6194,33.6194,33.1891,33.2673,23579.0
2020-04-21 11:30:00,34.06,34.14,33.82,34.01,26965.0,33.3065,33.3847,33.0718,33.2576,26965.0
2020-04-21 12:00:00,34.01,34.07,33.84,33.84,16828.0,33.2576,33.3162,33.0913,33.0913,16828.0
2020-04-21 12:30:00,33.87,33.88,33.61,33.86,26332.0,33.1207,33.1304,32.8664,33.1109,26332.0
2020-04-21 13:00:00,33.86,33.98,33.77,33.9,41045.0,33.1109,33.2282,33.0229,33.15,41045.0
2020-04-21 13:30:00,33.87,33.92,33.65,33.7,46133.0,33.1207,33.1696,32.9055,32.9544,46133.0
2020-04-21 14:00:00,33.69,33.88,33.6,33.72,40956.0,32.9446,33.1304,32.8566,32.974,40956.0
2020-04-21 14:30:00,33.73,33.76,33.6,33.65,18066.0,32.9838,33.0131,32.8566,32.9055,18066.0
2020-04-21 15:00:00,33.67,33.98,33.59,33.83,52029.0,32.9251,33.2282,32.8469,33.0815,52029.0
2020-04-21 15:30:00,33.81,33.92,33.58,33.71,166030.0,33.062,33.1696,32.8371,32.9642,166030.0
2020-04-22 09:30:00,34.54,34.67,33.73,33.84,33049.0,33.7758,33.903,32.9838,33.0913,33049.0
2020-04-22 10:00:00,33.87,34.24,33.82,34.24,30444.0,33.1207,33.4825,33.0718,33.4825,30444.0
2020-04-22 10:30:00,34.24,34.35,33.85,33.93,22649.0,33.4825,33.59,33.1011,33.1793,22649.0
2020-04-22 11:00:00,33.92,34.04,33.78,34.0,23451.0,33.1696,33.2869,33.0327,33.2478,23451.0
2020-04-22 11:30:00,34.0,34.23,33.98,34.12,19233.0,33.2478,33.4727,33.2282,33.3651,19233.0
2020-04-22 12:00:00,34.17,34.18,33.92,34.09,31426.0,33.414,33.4238,33.1696,33.3358,31426.0
2020-04-22 12:30:00,34.07,34.13,33.8,33.81,27385.0,33.3162,33.3749,33.0522,33.062,27385.0
2020-04-22 13:00:00,33.84,33.84,33.7,33.83,26016.0,33.0913,33.0913,32.9544,33.0815,26016.0
2020-04-22 13:30:00,33.86,33.92,33.81,33.87,52363.0,33.1109,33.1696,33.062,33.1207,52363.0
2020-04-22 14:00:00,33.88,33.9,33.76,33.82,30820.0,33.1304,33.15,33.0131,33.0718,30820.0
2020-04-22 14:30:00,33.85,33.98,33.85,33.9,25573.0,33.1011,33.2282,33.1011,33.15,25573.0
2020-04-22 15:00:00,33.91,33.99,33.85,33.99,48489.0,33.1598,33.238,33.1011,33.238,48489.0
2020-04-22 15:30:00,34.0,34.1,33.74,33.78,110055.0,33.2478,33.3456,32.9935,33.0327,110055.0
2020-04-23 09:30:00,33.99,34.3,33.75,33.8,20911.0,33.238,33.5412,33.0033,33.0522,20911.0
2020-04-23 10:00:00,33.81,33.99,33.73,33.87,20693.0,33.062,33.238,32.9838,33.1207,20693.0
2020-04-23 10:30:00,33.89,34.2,33.82,34.03,55679.0,33.1402,33.4434,33.0718,33.2771,55679.0
2020-04-23 11:00:00,34.02,34.02,33.85,33.96,31157.0,33.2673,33.2673,33.1011,33.2087,31157.0
2020-04-23 11:30:00,33.98,34.0,33.66,33.77,27812.0,33.2282,33.2478,32.9153,33.0229,27812.0
2020-04-23 12:00:00,33.77,33.87,33.74,33.82,23735.0,33.0229,33.1207,32.9935,33.0718,23735.0
2020-04-23 12:30:00,33.8,33.81,33.22,33.49,54808.0,33.0522,33.062,32.485,32.7491,54808.0
2020-04-23 13:00:00,33.5,33.56,33.21,33.28,28083.0,32.7588,32.8175,32.4753,32.5437,28083.0
2020-04-23 13:30:00,33.27,33.39,32.98,33.15,94732.0,32.5339,32.6513,32.2504,32.4166,94732.0
2020-04-23 14:00:00,33.14,33.19,32.91,33.18,185110.0,32.4068,32.4557,32.1819,32.4459,185110.0
2020-04-23 14:30:00,33.17,33.31,33.13,33.28,74168.0,32.4362,32.5731,32.397,32.5437,74168.0
2020-04-23 15:00:00,33.26,33.26,32.94,33.01,65706.0,32.5242,32.5242,32.2112,32.2797,65706.0
2020-04-23 15:30:00,33.03,33.24,32.87,32.96,273109.0,32.2992,32.5046,32.1428,32.2308,273109.0
2020-04-24 09:30:00,33.56,33.56,32.89,32.93,61370.0,32.8175,32.8175,32.1623,32.2015,61370.0
2020-04-24 10:00:00,32.98,33.03,32.58,32.71,75901.0,32.2504,32.2992,31.8592,31.9863,75901.0
2020-04-24 10:30:00,32.7,32.82,32.62,32.65,102524.0,31.9765,32.0939,31.8983,31.9277,102524.0
2020-04-24 11:00:00,32.63,32.64,32.3,32.41,23636.0,31.9081,31.9179,31.5854,31.693,23636.0
2020-04-24 11:30:00,32.41,32.44,32.25,32.25,69885.0,31.693,31.7223,31.5365,31.5365,69885.0
2020-04-24 12:00:00,32.26,32.34,32.17,32.25,42600.0,31.5463,31.6245,31.4583,31.5365,42600.0
2020-04-24 12:30:00,32.24,32.34,32.16,32.28,23517.0,31.5267,31.6245,31.4485,31.5658,23517.0
2020-04-24 13:00:00,32.27,32.35,32.18,32.33,32496.0,31.5561,31.6343,31.4681,31.6147,32496.0
2020-04-24 13:30:00,32.34,32.48,32.27,32.46,78892.0,31.6245,31.7614,31.5561,31.7419,78892.0
2020-04-24 14:00:00,32.48,32.66,32.38,32.62,110899.0,31.7614,31.9374,31.6636,31.8983,110899.0
2020-04-24 14:30:00,32.61,32.94,32.6,32.78,130742.0,31.8885,32.2112,31.8788,32.0548,130742.0
2020-04-24 15:00:00,32.79,32.87,32.63,32.67,278894.0,32.0646,32.1428,31.9081,31.9472,278894.0
2020-04-24 15:30:00,32.68,32.73,32.37,32.42,445632.0,31.957,32.0059,31.6538,31.7027,445632.0
2020-04-27 09:30:00,32.16,32.6,32.02,32.23,130540.0,31.4485,31.8788,31.3116,31.5169,130540.0
2020-04-27 10:00:00,32.23,32.29,31.95,31.95,209541.0,31.5169,31.5756,31.2431,31.2431,209541.0
2020-04-27 10:30:00,31.94,32.02,31.76,31.77,66570.0,31.2334,31.3116,31.0573,31.0671,66570.0
2020-04-27 11:00:00,31.78,31.84,31.44,31.44,265176.0,31.0769,31.1356,30.7444,30.7444,265176.0
2020-04-27 11:30:00,31.42,31.57,31.38,31.48,228382.0,30.7249,30.8715,30.6858,30.7835,228382.0
2020-04-27 12:00:00,31.49,31.9,31.44,31.56,390458.0,30.7933,31.1942,30.7444,30.8618,390458.0
2020-04-27 12:30:00,31.58,31.69,31.45,31.61,163692.0,30.8813,30.9889,30.7542,30.9107,163692.0
2020-04-27 13:00:00,31.61,31.63,31.44,31.62,121073.0,30.9107,30.9302,30.7444,30.9204,121073.0
2020-04-27 13:30:00,31.61,31.83,31.61,31.76,81041.0,30.9107,31.1258,30.9107,31.0573,81041.0
2020-04-27 14:00:00,31.77,32.14,31.76,32.11,72582.0,31.0671,31.4289,31.0573,31.3996,72582.0
2020-04-27 14:30:00,32.13,32.35,32.12,32.32,51604.0,31.4192,31.6343,31.4094,31.605,51604.0
2020-04-27 15:00:00,32.32,32.59,32.32,32.52,91849.0,31.605,31.869,31.605,31.8005,91849.0
2020-04-27 15:30:00,32.52,32.69,32.48,32.58,219572.0,31.8005,31.9668,31.7614,31.8592,219572.0
2020-04-28 09:30:00,33.66,34.58,33.33,34.26,113608.0,32.9153,33.815,32.5926,33.502,113608.0
2020-04-28 10:00:00,34.25,34.71,34.22,34.56,74354.0,33.4923,33.9421,33.4629,33.7954,74354.0
2020-04-28 10:30:00,34.56,34.61,33.92,33.97,36106.0,33.7954,33.8443,33.1696,33.2185,36106.0
2020-04-28 11:00:00,33.95,34.54,33.94,34.49,48757.0,33.1989,33.7758,33.1891,33.7269,48757.0
2020-04-28 11:30:00,34.46,34.59,34.38,34.49,48003.0,33.6976,33.8247,33.6194,33.7269,48003.0
2020-04-28 12:00:00,34.51,34.69,34.41,34.49,34324.0,33.7465,33.9225,33.6487,33.7269,34324.0
2020-04-28 12:30:00,34.5,34.52,34.3,34.5,23064.0,33.7367,33.7563,33.5412,33.7367,23064.0
2020-04-28 13:00:00,34.52,34.65,34.44,34.56,53366.0,33.7563,33.8834,33.6781,33.7954,53366.0
2020-04-28 13:30:00,34.55,34.61,34.4,34.4,33078.0,33.7856,33.8443,33.6389,33.6389,33078.0
2020-04-28 14:00:00,34.41,34.71,34.36,34.64,42885.0,33.6487,33.9421,33.5998,33.8736,42885.0
2020-04-28 14:30:00,34.65,34.68,34.46,34.49,38201.0,33.8834,33.9127,33.6976,33.7269,38201.0
2020-04-28 15:00:00,34.48,34.57,34.33,34.43,66743.0,33.7172,33.8052,33.5705,33.6683,66743.0
2020-04-28 15:30:00,34.43,34.49,33.97,34.15,216317.0,33.6683,33.7269,33.2185,33.3945,216317.0
2020-04-29 09:30:00,35.17,35.84,35.16,35.78,102305.0,34.3919,35.0471,34.3821,34.9884,102305.0
2020-04-29 10:00:00,35.78,35.9,35.68,35.74,119443.0,34.9884,35.1058,34.8906,34.9493,119443.0
2020-04-29 10:30:00,35.76,35.92,35.7,35.84,25504.0,34.9688,35.1253,34.9102,35.0471,25504.0
2020-04-29 11:00:00,35.84,35.98,35.77,35.93,29623.0,35.0471,35.184,34.9786,35.1351,29623.0
2020-04-29 11:30:00,35.94,35.97,35.79,35.92,30989.0,35.1449,35.1742,34.9982,35.1253,30989.0
2020-04-29 12:00:00,35.94,35.97,35.85,35.88,49531.0,35.1449,35.1742,35.0569,35.0862,49531.0
2020-04-29 12:30:00,35.88,36.23,35.87,36.19,22798.0,35.0862,35.4285,35.0764,35.3893,22798.0
2020-04-29 13:00:00,36.2,36.24,36.05,36.12,43790.0,35.3991,35.4382,35.2524,35.3209,43790.0
2020-04-29 13:30:00,36.1,36.1,35.8,35.92,32037.0,35.3013,35.3013,35.008,35.1253,32037.0
2020-04-29 14:00:00,35.92,36.1,35.8,35.95,46529.0,35.1253,35.3013,35.008,35.1546,46529.0
2020-04-29 14:30:00,35.96,36.57,35.9,36.54,234052.0,35.1644,35.7609,35.1058,35.7316,234052.0
2020-04-29 15:00:00,36.54,36.76,36.51,36.7,220659.0,35.7316,35.9467,35.7023,35.8881,220659.0
2020-04-29 15:30:00,36.7,36.94,36.63,36.71,290922.0,35.8881,36.1227,35.8196,35.8978,290922.0
2020-04-30 09:30:00,36.01,36.18,35.01,35.44,62366.0,35.2133,35.3796,34.2354,34.6559,62366.0
2020-04-30 10:00:00,35.46,35.68,35.33,35.54,100325.0,34.6755,34.8906,34.5484,34.7537,100325.0
2020-04-30 10:30:00,35.53,35.56,35.35,35.43,52655.0,34.7439,34.7733,34.5679,34.6462,52655.0
2020-04-30 11:00:00,35.45,35.52,35.15,35.17,35746.0,34.6657,34.7342,34.3723,34.3919,35746.0
2020-04-30 11:30:00,35.17,35.25,34.96,34.98,68398.0,34.3919,34.4701,34.1865,34.2061,68398.0
2020-04-30 12:00:00,34.96,35.05,34.83,34.87,38198.0,34.1865,34.2746,34.0594,34.0985,38198.0
2020-04-30 12:30:00,34.86,35.01,34.76,34.97,34387.0,34.0888,34.2354,33.991,34.1963,34387.0
2020-04-30 13:00:00,34.96,35.26,34.86,35.1,25947.0,34.1865,34.4799,34.0888,34.3235,25947.0
2020-04-30 13:30:00,35.11,35.13,34.9,34.99,41052.0,34.3332,34.3528,34.1279,34.2159,41052.0
2020-04-30 14:00:00,34.99,35.04,34.9,34.94,71757.0,34.2159,34.2648,34.1279,34.167,71757.0
2020-04-30 14:30:00,34.95,35.06,34.91,35.05,67923.0,34.1768,34.2843,34.1377,34.2746,67923.0
2020-04-30 15:00:00,35.04,35.16,35.0,35.04,89768.0,34.2648,34.3821,34.2257,34.2648,89768.0
2020-04-30 15:30:00,35.04,35.07,34.53,34.65,215665.0,34.2648,34.2941,33.7661,33.8834,215665.0
2020-05-01 09:30:00,33.79,33.89,32.86,33.04,42193.0,33.0424,33.1402,32.133,32.309,42193.0
2020-05-01 10:00:00,33.08,33.15,32.71,32.86,53530.0,32.3481,32.4166,31.9863,32.133,53530.0
2020-05-01 10:30:00,32.9,33.05,32.67,32.76,54786.0,32.1721,32.3188,31.9472,32.0352,54786.0
2020-05-01 11:00:00,32.73,32.82,32.56,32.6,70376.0,32.0059,32.0939,31.8396,31.8788,70376.0
2020-05-01 11:30:00,32.56,32.71,32.22,32.4,44134.0,31.8396,31.9863,31.5072,31.6832,44134.0
2020-05-01 12:00:00,32.39,32.52,32.23,32.24,117968.0,31.6734,31.8005,31.5169,31.5267,117968.0
2020-05-01 12:30:00,32.24,32.28,32.03,32.05,96646.0,31.5267,31.5658,31.3214,31.3409,96646.0
2020-05-01 13:00:00,32.03,32.24,31.87,31.94,55137.0,31.3214,31.5267,31.1649,31.2334,55137.0
2020-05-01 13:30:00,31.93,31.98,31.72,31.91,97202.0,31.2236,31.2725,31.0182,31.204,97202.0
2020-05-01 14:00:00,31.92,32.15,31.86,32.07,63149.0,31.2138,31.4387,31.1551,31.3605,63149.0
2020-05-01 14:30:00,32.07,32.07,31.91,31.96,106664.0,31.3605,31.3605,31.204,31.2529,106664.0
2020-05-01 15:00:00,31.96,32.08,31.75,32.02,103206.0,31.2529,31.3703,31.0476,31.3116,103206.0
2020-05-01 15:30:00,32.0,32.0,31.54,31.68,390394.0,31.292,31.292,30.8422,30.9791,390394.0
2020-05-04 09:30:00,31.11,31.21,30.13,31.21,195849.0,30.4217,30.5195,29.4634,30.5195,195849.0
2020-05-04 10:00:00,31.21,31.52,30.94,31.37,83804.0,30.5195,30.8227,30.2555,30.676,83804.0
2020-05-04 10:30:00,31.33,31.55,31.07,31.33,67998.0,30.6369,30.852,30.3826,30.6369,67998.0
2020-05-04 11:00:00,31.3,31.75,31.22,31.55,138852.0,30.6075,31.0476,30.5293,30.852,138852.0
2020-05-04 11:30:00,31.56,31.67,31.37,31.38,78470.0,30.8618,30.9693,30.676,30.6858,78470.0
2020-05-04 12:00:00,31.4,31.72,31.27,31.68,57711.0,30.7053,31.0182,30.5782,30.9791,57711.0
2020-05-04 12:30:00,31.67,31.81,31.18,31.24,104008.0,30.9693,31.1062,30.4902,30.5488,104008.0
2020-05-04 13:00:00,31.25,31.25,30.97,31.18,98580.0,30.5586,30.5586,30.2848,30.4902,98580.0
2020-05-04 13:30:00,31.19,31.2,30.88,31.17,123488.0,30.5,30.5097,30.1968,30.4804,123488.0
2020-05-04 14:00:00,31.19,31.51,31.16,31.43,112265.0,30.5,30.8129,30.4706,30.7346,112265.0
2020-05-04 14:30:00,31.42,31.47,31.15,31.41,119628.0,30.7249,30.7738,30.4608,30.7151,119628.0
2020-05-04 15:00:00,31.42,31.71,31.39,31.62,157238.0,30.7249,31.0085,30.6955,30.9204,157238.0
2020-05-04 15:30:00,31.61,31.86,31.57,31.79,276537.0,30.9107,31.1551,30.8715,31.0867,276537.0
2020-05-05 09:30:00,32.03,32.32,31.46,31.78,124801.0,31.3214,31.605,30.764,31.0769,124801.0
2020-05-05 10:00:00,31.78,31.88,31.14,31.24,62186.0,31.0769,31.1747,30.4511,30.5488,62186.0
2020-05-05 10:30:00,31.26,31.28,30.99,31.13,65568.0,30.5684,30.588,30.3044,30.4413,65568.0
2020-05-05 11:00:00,31.11,31.24,30.99,31.13,50535.0,30.4217,30.5488,30.3044,30.4413,50535.0
2020-05-05 11:30:00,31.14,31.23,30.99,31.09,43086.0,30.4511,30.5391,30.3044,30.4022,43086.0
2020-05-05 12:00:00,31.09,31.11,30.9,31.0,65446.0,30.4022,30.4217,30.2164,30.3142,65446.0
2020-05-05 12:30:00,31.0,31.03,30.91,30.94,44551.0,30.3142,30.3435,30.2262,30.2555,44551.0
2020-05-05 13:00:00,30.94,30.95,30.8,30.92,56098.0,30.2555,30.2653,30.1186,30.2359,56098.0
2020-05-05 13:30:00,30.93,31.14,30.9,31.08,48107.0,30.2457,30.4511,30.2164,30.3924,48107.0
2020-05-05 14:00:00,31.09,31.21,31.07,31.09,41389.0,30.4022,30.5195,30.3826,30.4022,41389.0
2020-05-05 14:30:00,31.08,31.27,31.01,31.27,54552.0,30.3924,30.5782,30.3239,30.5782,54552.0
2020-05-05 15:00:00,31.27,31.32,30.99,31.05,66482.0,30.5782,30.6271,30.3044,30.3631,66482.0
2020-05-05 15:30:00,31.05,31.06,30.7,30.77,182894.0,30.3631,30.3728,30.0208,30.0892,182894.0
2020-05-06 09:30:00,30.93,30.93,29.77,29.91,134472.0,30.2457,30.2457,29.1114,29.2483,134472.0
2020-05-06 10:00:00,29.91,30.3,29.66,30.15,54497.0,29.2483,29.6296,29.0038,29.483,54497.0
2020-05-06 10:30:00,30.16,30.27,29.98,30.0,33915.0,29.4927,29.6003,29.3167,29.3363,33915.0
2020-05-06 11:00:00,29.98,30.08,29.61,29.79,73243.0,29.3167,29.4145,28.9549,29.1309,73243.0
2020-05-06 11:30:00,29.81,29.95,29.71,29.82,71868.0,29.1505,29.2874,29.0527,29.1603,71868.0
2020-05-06 12:00:00,29.83,29.92,29.66,29.72,35675.0,29.17,29.2581,29.0038,29.0625,35675.0
2020-05-06 12:30:00,29.73,30.02,29.72,29.98,41739.0,29.0723,29.3558,29.0625,29.3167,41739.0
2020-05-06 13:00:00,29.98,29.98,29.53,29.62,49230.0,29.3167,29.3167,28.8767,28.9647,49230.0
2020-05-06 13:30:00,29.62,29.9,29.62,29.9,31322.0,28.9647,29.2385,28.9647,29.2385,31322.0
2020-05-06 14:00:00,29.89,29.93,29.75,29.79,55018.0,29.2287,29.2678,29.0918,29.1309,55018.0
2020-05-06 14:30:00,29.75,30.26,29.73,30.12,100978.0,29.0918,29.5905,29.0723,29.4536,100978.0
2020-05-06 15:00:00,30.12,30.13,29.81,29.83,71821.0,29.4536,29.4634,29.1505,29.17,71821.0
2020-05-06 15:30:00,29.84,29.92,29.64,29.71,259977.0,29.1798,29.2581,28.9842,29.0527,259977.0
2020-05-07 09:30:00,30.03,31.31,29.9,31.15,78197.0,29.3656,30.6173,29.2385,30.4608,78197.0
2020-05-07 10:00:00,31.15,31.28,30.87,31.09,68530.0,30.4608,30.588,30.187,30.4022,68530.0
2020-05-07 10:30:00,31.06,31.35,31.05,31.19,30982.0,30.3728,30.6564,30.3631,30.5,30982.0
2020-05-07 11:00:00,31.18,31.5,31.18,31.38,58534.0,30.4902,30.8031,30.4902,30.6858,58534.0
2020-05-07 11:30:00,31.38,31.71,31.35,31.66,28703.0,30.6858,31.0085,30.6564,30.9596,28703.0
2020-05-07 12:00:00,31.65,31.71,31.49,31.57,127773.0,30.9498,31.0085,30.7933,30.8715,127773.0
2020-05-07 12:30:00,31.57,31.59,30.94,31.08,109579.0,30.8715,30.8911,30.2555,30.3924,109579.0
2020-05-07 13:00:00,31.07,31.19,30.85,30.88,41475.0,30.3826,30.5,30.1675,30.1968,41475.0
2020-05-07 13:30:00,30.85,30.98,30.7,30.71,39213.0,30.1675,30.2946,30.0208,30.0306,39213.0
2020-05-07 14:00:00,30.67,30.87,30.62,30.65,46428.0,29.9915,30.187,29.9426,29.9719,46428.0
2020-05-07 14:30:00,30.65,30.7,30.46,30.5,36643.0,29.9719,30.0208,29.7861,29.8252,36643.0
2020-05-07 15:00:00,30.49,30.52,30.27,30.45,44939.0,29.8154,29.8448,29.6003,29.7763,44939.0
2020-05-07 15:30:00,30.46,30.47,30.3,30.34,100466.0,29.7861,29.7959,29.6296,29.6688,100466.0
2020-05-08 09:30:00,30.99,31.34,30.72,31.06,33777.0,30.3044,30.6466,30.0404,30.3728,33777.0
2020-05-08 10:00:00,31.09,31.14,30.5,30.5,40028.0,30.4022,30.4511,29.8252,29.8252,40028.0
2020-05-08 10:30:00,30.48,30.65,30.36,30.56,38480.0,29.8057,29.9719,29.6883,29.8839,38480.0
2020-05-08 11:00:00,30.55,30.87,30.5,30.79,43710.0,29.8741,30.187,29.8252,30.1088,43710.0
2020-05-08 11:30:00,30.79,30.84,30.56,30.61,29253.0,30.1088,30.1577,29.8839,29.9328,29253.0
2020-05-08 12:00:00,30.63,30.69,30.48,30.54,43542.0,29.9523,30.011,29.8057,29.8643,43542.0
2020-05-08 12:30:00,30.54,30.61,30.43,30.6,41383.0,29.8643,29.9328,29.7568,29.923,41383.0
2020-05-08 13:00:00,30.6,30.76,30.56,30.73,31095.0,29.923,30.0795,29.8839,30.0501,31095.0
2020-05-08 13:30:00,30.75,30.77,30.61,30.74,36367.0,30.0697,30.0892,29.9328,30.0599,36367.0
2020-05-08 14:00:00,30.74,30.94,30.73,30.88,30149.0,30.0599,30.2555,30.0501,30.1968,30149.0
2020-05-08 14:30:00,30.89,31.02,30.81,30.95,64074.0,30.2066,30.3337,30.1284,30.2653,64074.0
2020-05-08 15:00:00,30.94,31.09,30.93,31.03,43388.0,30.2555,30.4022,30.2457,30.3435,43388.0
2020-05-08 15:30:00,31.02,31.12,30.96,30.99,114635.0,30.3337,30.4315,30.275,30.3044,114635.0
2020-05-11 09:30:00,30.55,30.55,29.62,29.7,78265.0,29.8741,29.8741,28.9647,29.0429,78265.0
2020-05-11 10:00:00,29.73,29.8,29.5,29.72,61354.0,29.0723,29.1407,28.8473,29.0625,61354.0
2020-05-11 10:30:00,29.71,29.93,29.67,29.79,40027.0,29.0527,29.2678,29.0136,29.1309,40027.0
2020-05-11 11:00:00,29.79,29.95,29.73,29.85,38318.0,29.1309,29.2874,29.0723,29.1896,38318.0
2020-05-11 11:30:00,29.86,30.12,29.85,30.04,26914.0,29.1994,29.4536,29.1896,29.3754,26914.0
2020-05-11 12:00:00,30.03,30.25,29.95,30.24,36848.0,29.3656,29.5808,29.2874,29.571,36848.0
2020-05-11 12:30:00,30.25,30.39,30.21,30.34,37514.0,29.5808,29.7177,29.5416,29.6688,37514.0
2020-05-11 13:00:00,30.34,30.51,30.32,30.4,20690.0,29.6688,29.835,29.6492,29.7274,20690.0
2020-05-11 13:30:00,30.41,30.5,30.37,30.42,43625.0,29.7372,29.8252,29.6981,29.747,43625.0
2020-05-11 14:00:00,30.42,30.45,30.3,30.4,73821.0,29.747,29.7763,29.6296,29.7274,73821.0
2020-05-11 14:30:00,30.4,30.54,30.31,30.37,84490.0,29.7274,29.8643,29.6394,29.6981,84490.0
2020-05-11 15:00:00,30.37,30.42,30.27,30.31,60594.0,29.6981,29.747,29.6003,29.6394,60594.0
2020-05-11 15:30:00,30.3,30.32,29.98,29.99,241660.0,29.6296,29.6492,29.3167,29.3265,241660.0
2020-05-12 09:30:00,30.1,30.13,29.43,29.46,83809.0,29.4341,29.4634,28.7789,28.8082,83809.0
2020-05-12 10:00:00,29.48,29.75,29.44,29.5,83768.0,28.8278,29.0918,28.7887,28.8473,83768.0
2020-05-12 10:30:00,29.48,29.57,29.42,29.5,33417.0,28.8278,28.9158,28.7691,28.8473,33417.0
2020-05-12 11:00:00,29.51,29.65,29.39,29.57,34769.0,28.8571,28.994,28.7398,28.9158,34769.0
2020-05-12 11:30:00,29.58,29.63,29.46,29.5,25217.0,28.9256,28.9745,28.8082,28.8473,25217.0
2020-05-12 12:00:00,29.49,29.55,29.45,29.53,29998.0,28.8376,28.8962,28.7985,28.8767,29998.0
2020-05-12 12:30:00,29.52,29.6,29.52,29.53,39439.0,28.8669,28.9451,28.8669,28.8767,39439.0
2020-05-12 13:00:00,29.52,29.53,29.33,29.36,73193.0,28.8669,28.8767,28.6811,28.7104,73193.0
2020-05-12 13:30:00,29.36,29.52,29.35,29.49,75140.0,28.7104,28.8669,28.7007,28.8376,75140.0
2020-05-12 14:00:00,29.49,29.57,29.44,29.5,83308.0,28.8376,28.9158,28.7887,28.8473,83308.0
2020-05-12 14:30:00,29.5,29.66,29.48,29.66,68796.0,28.8473,29.0038,28.8278,29.0038,68796.0
2020-05-12 15:00:00,29.65,29.87,29.6,29.79,78149.0,28.994,29.2092,28.9451,29.1309,78149.0
2020-05-12 15:30:00,29.79,29.82,29.54,29.6,344427.0,29.1309,29.1603,28.8865,28.9451,344427.0
2020-05-13 09:30:00,29.16,29.42,28.4,28.61,81895.0,28.5149,28.7691,27.7717,27.977,81895.0
2020-05-13 10:00:00,28.69,28.75,28.38,28.62,52816.0,28.0553,28.1139,27.7521,27.9868,52816.0
2020-05-13 10:30:00,28.62,28.78,28.42,28.48,53540.0,27.9868,28.1433,27.7912,27.8499,53540.0
2020-05-13 11:00:00,28.49,28.63,28.31,28.43,80959.0,27.8597,27.9966,27.6837,27.801,80959.0
2020-05-13 11:30:00,28.43,28.45,28.24,28.44,73613.0,27.801,27.8206,27.6152,27.8108,73613.0
2020-05-13 12:00:00,28.41,28.51,28.28,28.48,67780.0,27.7815,27.8792,27.6543,27.8499,67780.0
2020-05-13 12:30:00,28.5,28.69,28.39,28.57,70983.0,27.8695,28.0553,27.7619,27.9379,70983.0
2020-05-13 13:00:00,28.61,28.85,28.56,28.71,61572.0,27.977,28.2117,27.9281,28.0748,61572.0
2020-05-13 13:30:00,28.71,28.79,28.61,28.61,65216.0,28.0748,28.1531,27.977,27.977,65216.0
2020-05-13 14:00:00,28.61,28.68,28.52,28.65,61237.0,27.977,28.0455,27.889,28.0162,61237.0
2020-05-13 14:30:00,28.65,28.66,28.49,28.5,102417.0,28.0162,28.0259,27.8597,27.8695,102417.0
2020-05-13 15:00:00,28.5,28.64,28.41,28.58,276286.0,27.8695,28.0064,27.7815,27.9477,276286.0
2020-05-13 15:30:00,28.58,28.85,28.48,28.8,544134.0,27.9477,28.2117,27.8499,28.1628,544134.0
2020-05-14 09:30:00,28.25,28.3,27.44,27.5,106632.0,27.625,27.6739,26.8329,26.8916,106632.0
2020-05-14 10:00:00,27.45,27.89,27.32,27.86,63537.0,26.8427,27.273,26.7156,27.2436,63537.0
2020-05-14 10:30:00,27.86,29.08,27.86,28.9,123237.0,27.2436,28.4366,27.2436,28.2606,123237.0
2020-05-14 11:00:00,28.89,29.28,28.68,28.73,98348.0,28.2508,28.6322,28.0455,28.0944,98348.0
2020-05-14 11:30:00,28.73,28.81,28.24,28.66,52092.0,28.0944,28.1726,27.6152,28.0259,52092.0
2020-05-14 12:00:00,28.66,28.93,28.62,28.77,57190.0,28.0259,28.29,27.9868,28.1335,57190.0
2020-05-14 12:30:00,28.8,29.2,28.73,29.19,43824.0,28.1628,28.554,28.0944,28.5442,43824.0
2020-05-14 13:00:00,29.17,29.44,29.04,29.43,60846.0,28.5246,28.7887,28.3975,28.7789,60846.0
2020-05-14 13:30:00,29.41,29.41,28.91,28.95,54828.0,28.7593,28.7593,28.2704,28.3095,54828.0
2020-05-14 14:00:00,28.94,29.04,28.87,29.0,59901.0,28.2997,28.3975,28.2313,28.3584,59901.0
2020-05-14 14:30:00,29.0,29.06,28.7,28.81,47893.0,28.3584,28.4171,28.065,28.1726,47893.0
2020-05-14 15:00:00,28.8,29.05,28.79,29.0,63597.0,28.1628,28.4073,28.1531,28.3584,63597.0
2020-05-14 15:30:00,29.0,29.13,28.85,29.08,146092.0,28.3584,28.4855,28.2117,28.4366,146092.0
2020-05-15 09:30:00,28.71,28.87,28.16,28.73,113774.0,28.0748,28.2313,27.537,28.0944,113774.0
2020-05-15 10:00:00,28.74,29.53,28.71,29.42,138421.0,28.1042,28.8767,28.0748,28.7691,138421.0
2020-05-15 10:30:00,29.42,29.44,29.11,29.35,79363.0,28.7691,28.7887,28.466,28.7007,79363.0
2020-05-15 11:00:00,29.35,29.4,29.16,29.33,74582.0,28.7007,28.7496,28.5149,28.6811,74582.0
2020-05-15 11:30:00,29.3,29.35,29.1,29.19,67331.0,28.6518,28.7007,28.4562,28.5442,67331.0
2020-05-15 12:00:00,29.19,29.47,29.17,29.4,67260.0,28.5442,28.818,28.5246,28.7496,67260.0
2020-05-15 12:30:00,29.41,29.45,29.24,29.29,72808.0,28.7593,28.7985,28.5931,28.642,72808.0
2020-05-15 13:00:00,29.3,29.41,29.13,29.37,130797.0,28.6518,28.7593,28.4855,28.7202,130797.0
2020-05-15 13:30:00,29.36,29.65,29.3,29.59,47548.0,28.7104,28.994,28.6518,28.9354,47548.0
2020-05-15 14:00:00,29.62,29.72,29.5,29.55,52841.0,28.9647,29.0625,28.8473,28.8962,52841.0
2020-05-15 14:30:00,29.57,29.6,29.42,29.42,53377.0,28.9158,28.9451,28.7691,28.7691,53377.0
2020-05-15 15:00:00,29.43,29.59,29.33,29.53,105881.0,28.7789,28.9354,28.6811,28.8767,105881.0
2020-05-15 15:30:00,29.53,29.89,29.43,29.79,301563.0,28.8767,29.2287,28.7789,29.1309,301563.0
2020-05-18 09:30:00,31.45,31.82,31.26,31.6,85696.0,30.7542,31.116,30.5684,30.9009,85696.0
2020-05-18 10:00:00,31.6,31.76,31.33,31.36,58306.0,30.9009,31.0573,30.6369,30.6662,58306.0
2020-05-18 10:30:00,31.36,31.74,31.36,31.59,51069.0,30.6662,31.0378,30.6662,30.8911,51069.0
2020-05-18 11:00:00,31.59,31.89,31.58,31.87,52203.0,30.8911,31.1845,30.8813,31.1649,52203.0
2020-05-18 11:30:00,31.89,31.89,31.67,31.79,50396.0,31.1845,31.1845,30.9693,31.0867,50396.0
2020-05-18 12:00:00,31.78,31.99,31.75,31.9,46152.0,31.0769,31.2823,31.0476,31.1942,46152.0
2020-05-18 12:30:00,31.87,32.02,31.85,31.89,33599.0,31.1649,31.3116,31.1454,31.1845,33599.0
2020-05-18 13:00:00,31.93,32.09,31.9,31.94,52914.0,31.2236,31.38,31.1942,31.2334,52914.0
2020-05-18 13:30:00,31.94,31.94,31.63,31.68,73658.0,31.2334,31.2334,30.9302,30.9791,73658.0
2020-05-18 14:00:00,31.66,31.73,31.45,31.61,63676.0,30.9596,31.028,30.7542,30.9107,63676.0
2020-05-18 14:30:00,31.59,31.84,31.59,31.82,62998.0,30.8911,31.1356,30.8911,31.116,62998.0
2020-05-18 15:00:00,31.82,31.91,31.69,31.9,127651.0,31.116,31.204,30.9889,31.1942,127651.0
2020-05-18 15:30:00,31.9,32.01,31.58,31.64,341170.0,31.1942,31.3018,30.8813,30.94,341170.0
2020-05-19 09:30:00,31.53,31.53,31.06,31.37,72280.0,30.8324,30.8324,30.3728,30.676,72280.0
2020-05-19 10:00:00,31.36,31.73,31.25,31.46,39256.0,30.6662,31.028,30.5586,30.764,39256.0
2020-05-19 10:30:00,31.51,31.53,31.09,31.33,26895.0,30.8129,30.8324,30.4022,30.6369,26895.0
2020-05-19 11:00:00,31.33,31.58,31.29,31.53,29403.0,30.6369,30.8813,30.5977,30.8324,29403.0
2020-05-19 11:30:00,31.51,31.6,31.27,31.29,20860.0,30.8129,30.9009,30.5782,30.5977,20860.0
2020-05-19 12:00:00,31.3,31.35,31.24,31.25,25477.0,30.6075,30.6564,30.5488,30.5586,25477.0
2020-05-19 12:30:00,31.27,31.27,31.16,31.22,22878.0,30.5782,30.5782,30.4706,30.5293,22878.0
2020-05-19 13:00:00,31.23,31.26,31.13,31.14,25633.0,30.5391,30.5684,30.4413,30.4511,25633.0
2020-05-19 13:30:00,31.13,31.3,31.13,31.2,21912.0,30.4413,30.6075,30.4413,30.5097,21912.0
2020-05-19 14:00:00,31.2,31.46,31.12,31.46,66877.0,30.5097,30.764,30.4315,30.764,66877.0
2020-05-19 14:30:00,31.46,31.63,31.22,31.29,114511.0,30.764,30.9302,30.5293,30.5977,114511.0
2020-05-19 15:00:00,31.28,31.62,31.26,31.43,91494.0,30.588,30.9204,30.5684,30.7346,91494.0
2020-05-19 15:30:00,31.41,31.45,31.05,31.05,193599.0,30.7151,30.7542,30.3631,30.3631,193599.0
2020-05-20 09:30:00,31.54,32.33,31.54,32.07,109756.0,30.8422,31.6147,30.8422,31.3605,109756.0
2020-05-20 10:00:00,32.07,32.4,32.05,32.4,23300.0,31.3605,31.6832,31.3409,31.6832,23300.0
2020-05-20 10:30:00,32.35,32.37,32.09,32.09,27472.0,31.6343,31.6538,31.38,31.38,27472.0
2020-05-20 11:00:00,32.11,32.35,32.01,32.24,47128.0,31.3996,31.6343,31.3018,31.5267,47128.0
2020-05-20 11:30:00,32.22,32.38,32.2,32.3,24719.0,31.5072,31.6636,31.4876,31.5854,24719.0
2020-05-20 12:00:00,32.3,32.31,32.15,32.2,30838.0,31.5854,31.5952,31.4387,31.4876,30838.0
2020-05-20 12:30:00,32.21,32.42,32.17,32.3,59828.0,31.4974,31.7027,31.4583,31.5854,59828.0
2020-05-20 13:00:00,32.28,32.28,32.05,32.09,93018.0,31.5658,31.5658,31.3409,31.38,93018.0
2020-05-20 13:30:00,32.09,32.28,32.08,32.21,36169.0,31.38,31.5658,31.3703,31.4974,36169.0
2020-05-20 14:00:00,32.22,32.27,32.09,32.22,31361.0,31.5072,31.5561,31.38,31.5072,31361.0
2020-05-20 14:30:00,32.2,32.44,32.2,32.35,34177.0,31.4876,31.7223,31.4876,31.6343,34177.0
2020-05-20 15:00:00,32.35,32.37,32.15,32.34,60793.0,31.6343,31.6538,31.4387,31.6245,60793.0
2020-05-20 15:30:00,32.34,32.4,32.1,32.19,163785.0,31.6245,31.6832,31.3898,31.4778,163785.0
2020-05-21 09:30:00,32.07,32.46,31.89,32.31,43942.0,31.3605,31.7419,31.1845,31.5952,43942.0
2020-05-21 10:00:00,32.33,32.43,32.22,32.24,73125.0,31.6147,31.7125,31.5072,31.5267,73125.0
2020-05-21 10:30:00,32.24,32.38,32.21,32.38,50098.0,31.5267,31.6636,31.4974,31.6636,50098.0
2020-05-21 11:00:00,32.32,32.32,31.83,31.88,60675.0,31.605,31.605,31.1258,31.1747,60675.0
2020-05-21 11:30:00,31.89,32.14,31.89,32.05,51528.0,31.1845,31.4289,31.1845,31.3409,51528.0
2020-05-21 12:00:00,32.07,32.19,32.0,32.06,53640.0,31.3605,31.4778,31.292,31.3507,53640.0
2020-05-21 12:30:00,32.04,32.08,31.89,31.9,21992.0,31.3312,31.3703,31.1845,31.1942,21992.0
2020-05-21 13:00:00,31.9,32.07,31.86,31.97,50894.0,31.1942,31.3605,31.1551,31.2627,50894.0
2020-05-21 13:30:00,31.96,32.08,31.93,32.08,40081.0,31.2529,31.3703,31.2236,31.3703,40081.0
2020-05-21 14:00:00,32.06,32.21,32.05,32.21,24454.0,31.3507,31.4974,31.3409,31.4974,24454.0
2020-05-21 14:30:00,32.22,32.26,32.06,32.13,45435.0,31.5072,31.5463,31.3507,31.4192,45435.0
2020-05-21 15:00:00,32.13,32.28,32.12,32.2,51210.0,31.4192,31.5658,31.4094,31.4876,51210.0
2020-05-21 15:30:00,32.2,32.22,32.03,32.11,116519.0,31.4876,31.5072,31.3214,31.3996,116519.0
2020-05-22 09:30:00,32.24,32.28,31.71,31.73,41741.0,31.5267,31.5658,31.0085,31.028,41741.0
2020-05-22 10:00:00,31.72,31.72,31.38,31.5,31214.0,31.0182,31.0182,30.6858,30.8031,31214.0
2020-05-22 10:30:00,31.5,31.61,31.31,31.34,23548.0,30.8031,30.9107,30.6173,30.6466,23548.0
2020-05-22 11:00:00,31.35,31.51,31.34,31.5,43218.0,30.6564,30.8129,30.6466,30.8031,43218.0
2020-05-22 11:30:00,31.48,31.61,31.42,31.52,23676.0,30.7835,30.9107,30.7249,30.8227,23676.0
2020-05-22 12:00:00,31.52,31.61,31.47,31.61,19625.0,30.8227,30.9107,30.7738,30.9107,19625.0
2020-05-22 12:30:00,31.62,31.67,31.58,31.61,21374.0,30.9204,30.9693,30.8813,30.9107,21374.0
2020-05-22 13:00:00,31.62,31.62,31.54,31.58,36180.0,30.9204,30.9204,30.8422,30.8813,36180.0
2020-05-22 13:30:00,31.6,31.82,31.6,31.8,34193.0,30.9009,31.116,30.9009,31.0965,34193.0
2020-05-22 14:00:00,31.81,31.99,31.81,31.98,25097.0,31.1062,31.2823,31.1062,31.2725,25097.0
2020-05-22 14:30:00,31.96,31.97,31.8,31.87,47543.0,31.2529,31.2627,31.0965,31.1649,47543.0
2020-05-22 15:00:00,31.86,31.9,31.77,31.83,38311.0,31.1551,31.1942,31.0671,31.1258,38311.0
2020-05-22 15:30:00,31.84,31.92,31.81,31.91,87978.0,31.1356,31.2138,31.1062,31.204,87978.0
2020-05-26 09:30:00,33.28,33.58,32.91,33.16,84418.0,32.6053,32.8992,32.2428,32.4877,84418.0
2020-05-26 10:00:00,33.2,33.2,32.93,33.13,37964.0,32.5269,32.5269,32.2624,32.4583,37964.0
2020-05-26 10:30:00,33.11,33.26,32.93,33.16,31183.0,32.4387,32.5857,32.2624,32.4877,31183.0
2020-05-26 11:00:00,33.17,33.38,33.08,33.2,30829.0,32.4975,32.7033,32.4093,32.5269,30829.0
2020-05-26 11:30:00,33.2,33.32,33.15,33.24,18195.0,32.5269,32.6445,32.4779,32.5661,18195.0
2020-05-26 12:00:00,33.23,33.27,33.14,33.25,21092.0,32.5563,32.5955,32.4681,32.5759,21092.0
2020-05-26 12:30:00,33.25,33.43,33.15,33.38,23441.0,32.5759,32.7522,32.4779,32.7033,23441.0
2020-05-26 13:00:00,33.37,33.63,33.35,33.48,32713.0,32.6935,32.9482,32.6739,32.8012,32713.0
2020-05-26 13:30:00,33.48,33.5,33.39,33.42,14183.0,32.8012,32.8208,32.713,32.7424,14183.0
2020-05-26 14:00:00,33.42,33.59,33.42,33.55,28665.0,32.7424,32.909,32.7424,32.8698,28665.0
2020-05-26 14:30:00,33.55,33.6,33.47,33.58,25382.0,32.8698,32.9188,32.7914,32.8992,25382.0
2020-05-26 15:00:00,33.58,33.65,33.51,33.63,38710.0,32.8992,32.9678,32.8306,32.9482,38710.0
2020-05-26 15:30:00,33.62,33.63,32.98,33.04,151902.0,32.9384,32.9482,32.3114,32.3701,151902.0
2020-05-27 09:30:00,34.38,34.75,34.12,34.5,95269.0,33.683,34.0455,33.4282,33.8005,95269.0
2020-05-27 10:00:00,34.49,34.74,34.2,34.42,56471.0,33.7907,34.0357,33.5066,33.7222,56471.0
2020-05-27 10:30:00,34.34,34.35,34.0,34.22,34878.0,33.6438,33.6536,33.3107,33.5262,34878.0
2020-05-27 11:00:00,34.19,34.41,34.09,34.25,38688.0,33.4968,33.7124,33.3989,33.5556,38688.0
2020-05-27 11:30:00,34.27,34.38,34.09,34.33,35066.0,33.5752,33.683,33.3989,33.634,35066.0
2020-05-27 12:00:00,34.34,34.38,34.12,34.12,40515.0,33.6438,33.683,33.4282,33.4282,40515.0
2020-05-27 12:30:00,34.12,34.12,33.98,34.04,30313.0,33.4282,33.4282,33.2911,33.3499,30313.0
2020-05-27 13:00:00,34.05,34.16,33.93,33.95,23684.0,33.3597,33.4674,33.2421,33.2617,23684.0
2020-05-27 13:30:00,33.93,33.97,33.86,33.93,20648.0,33.2421,33.2813,33.1735,33.2421,20648.0
2020-05-27 14:00:00,33.93,34.02,33.93,33.95,30053.0,33.2421,33.3303,33.2421,33.2617,30053.0
2020-05-27 14:30:00,33.92,34.0,33.81,33.94,33874.0,33.2323,33.3107,33.1245,33.2519,33874.0
2020-05-27 15:00:00,33.94,34.04,33.91,33.97,57493.0,33.2519,33.3499,33.2225,33.2813,57493.0
2020-05-27 15:30:00,33.98,34.26,33.96,34.25,164684.0,33.2911,33.5654,33.2715,33.5556,164684.0
2020-05-28 09:30:00,34.69,34.8,33.83,34.17,52625.0,33.9867,34.0945,33.1441,33.4772,52625.0
2020-05-28 10:00:00,34.16,34.16,33.72,33.85,42916.0,33.4674,33.4674,33.0364,33.1637,42916.0
2020-05-28 10:30:00,33.86,33.91,33.73,33.81,44936.0,33.1735,33.2225,33.0462,33.1245,44936.0
2020-05-28 11:00:00,33.79,33.94,33.64,33.9,57961.0,33.1049,33.2519,32.958,33.2127,57961.0
2020-05-28 11:30:00,33.92,33.96,33.84,33.93,17061.0,33.2323,33.2715,33.1539,33.2421,17061.0
2020-05-28 12:00:00,33.91,34.0,33.88,33.95,26201.0,33.2225,33.3107,33.1931,33.2617,26201.0
2020-05-28 12:30:00,33.95,34.18,33.92,34.18,26450.0,33.2617,33.487,33.2323,33.487,26450.0
2020-05-28 13:00:00,34.15,34.15,34.04,34.14,25835.0,33.4576,33.4576,33.3499,33.4478,25835.0
2020-05-28 13:30:00,34.12,34.23,34.08,34.19,18498.0,33.4282,33.536,33.3891,33.4968,18498.0
2020-05-28 14:00:00,34.2,34.28,34.18,34.18,31402.0,33.5066,33.585,33.487,33.487,31402.0
2020-05-28 14:30:00,34.19,34.24,34.11,34.2,33038.0,33.4968,33.5458,33.4185,33.5066,33038.0
2020-05-28 15:00:00,34.2,34.25,33.92,33.92,45798.0,33.5066,33.5556,33.2323,33.2323,45798.0
2020-05-28 15:30:00,33.93,33.97,33.6,33.78,159802.0,33.2421,33.2813,32.9188,33.0951,159802.0
2020-05-29 09:30:00,33.27,33.3,32.92,33.25,35882.0,32.5955,32.6249,32.2526,32.5759,35882.0
2020-05-29 10:00:00,33.22,33.64,33.12,33.35,36605.0,32.5465,32.958,32.4485,32.6739,36605.0
2020-05-29 10:30:00,33.37,33.43,33.02,33.07,41967.0,32.6935,32.7522,32.3505,32.3995,41967.0
2020-05-29 11:00:00,33.08,33.34,33.08,33.21,88937.0,32.4093,32.6641,32.4093,32.5367,88937.0
2020-05-29 11:30:00,33.2,33.33,33.14,33.16,79616.0,32.5269,32.6543,32.4681,32.4877,79616.0
2020-05-29 12:00:00,33.17,33.21,32.78,32.81,38254.0,32.4975,32.5367,32.1154,32.1448,38254.0
2020-05-29 12:30:00,32.8,32.99,32.67,32.93,36811.0,32.135,32.3212,32.0076,32.2624,36811.0
2020-05-29 13:00:00,32.93,32.96,32.84,32.89,24067.0,32.2624,32.2918,32.1742,32.2232,24067.0
2020-05-29 13:30:00,32.88,32.9,32.76,32.79,22554.0,32.2134,32.233,32.0958,32.1252,22554.0
2020-05-29 14:00:00,32.79,33.08,32.75,33.05,30596.0,32.1252,32.4093,32.086,32.3799,30596.0
2020-05-29 14:30:00,33.04,33.26,32.71,33.23,44466.0,32.3701,32.5857,32.0468,32.5563,44466.0
2020-05-29 15:00:00,33.29,33.42,33.12,33.24,71896.0,32.6151,32.7424,32.4485,32.5661,71896.0
2020-05-29 15:30:00,33.25,33.39,33.02,33.23,400824.0,32.5759,32.713,32.3505,32.5563,400824.0
2020-06-01 09:30:00,33.16,33.16,32.75,32.91,51999.0,32.4877,32.4877,32.086,32.2428,51999.0
2020-06-01 10:00:00,32.91,33.29,32.86,33.12,34300.0,32.2428,32.6151,32.1938,32.4485,34300.0
2020-06-01 10:30:00,33.16,33.41,33.13,33.3,41118.0,32.4877,32.7326,32.4583,32.6249,41118.0
2020-06-01 11:00:00,33.32,33.41,33.1,33.35,54301.0,32.6445,32.7326,32.4289,32.6739,54301.0
2020-06-01 11:30:00,33.34,33.46,33.29,33.45,29733.0,32.6641,32.7816,32.6151,32.7718,29733.0
2020-06-01 12:00:00,33.44,33.57,33.4,33.46,26215.0,32.762,32.8894,32.7228,32.7816,26215.0
2020-06-01 12:30:00,33.48,33.55,33.47,33.55,64269.0,32.8012,32.8698,32.7914,32.8698,64269.0
2020-06-01 13:00:00,33.56,33.65,33.5,33.63,30460.0,32.8796,32.9678,32.8208,32.9482,30460.0
2020-06-01 13:30:00,33.61,33.62,33.48,33.5,20003.0,32.9286,32.9384,32.8012,32.8208,20003.0
2020-06-01 14:00:00,33.5,33.52,33.41,33.43,43042.0,32.8208,32.8404,32.7326,32.7522,43042.0
2020-06-01 14:30:00,33.4,33.65,33.4,33.61,35684.0,32.7228,32.9678,32.7228,32.9286,35684.0
2020-06-01 15:00:00,33.61,33.66,33.58,33.65,37492.0,32.9286,32.9776,32.8992,32.9678,37492.0
2020-06-01 15:30:00,33.65,33.89,33.63,33.76,243545.0,32.9678,33.2029,32.9482,33.0755,243545.0
2020-06-02 09:30:00,34.23,34.55,34.02,34.46,99479.0,33.536,33.8495,33.3303,33.7614,99479.0
2020-06-02 10:00:00,34.47,34.72,34.47,34.72,68861.0,33.7712,34.0161,33.7712,34.0161,68861.0
2020-06-02 10:30:00,34.74,34.91,34.56,34.77,55821.0,34.0357,34.2022,33.8593,34.0651,55821.0
2020-06-02 11:00:00,34.8,34.88,34.66,34.83,58830.0,34.0945,34.1728,33.9573,34.1239,58830.0
2020-06-02 11:30:00,34.82,35.04,34.79,34.88,47255.0,34.1141,34.3296,34.0847,34.1728,47255.0
2020-06-02 12:00:00,34.86,34.95,34.75,34.95,50990.0,34.1532,34.2414,34.0455,34.2414,50990.0
2020-06-02 12:30:00,34.95,35.03,34.91,34.98,41076.0,34.2414,34.3198,34.2022,34.2708,41076.0
2020-06-02 13:00:00,34.97,35.09,34.93,34.96,54786.0,34.261,34.3786,34.2218,34.2512,54786.0
2020-06-02 13:30:00,34.96,34.96,34.76,34.83,79442.0,34.2512,34.2512,34.0553,34.1239,79442.0
2020-06-02 14:00:00,34.83,34.89,34.67,34.71,92766.0,34.1239,34.1826,33.9671,34.0063,92766.0
2020-06-02 14:30:00,34.71,34.8,34.62,34.77,82314.0,34.0063,34.0945,33.9181,34.0651,82314.0
2020-06-02 15:00:00,34.77,34.78,34.5,34.58,140508.0,34.0651,34.0749,33.8005,33.8789,140508.0
2020-06-02 15:30:00,34.58,34.72,34.53,34.63,314195.0,33.8789,34.0161,33.8299,33.9279,314195.0
2020-06-03 09:30:00,35.36,35.77,35.29,35.55,47868.0,34.6431,35.0448,34.5745,34.8293,47868.0
2020-06-03 10:00:00,35.54,35.85,35.52,35.82,30231.0,34.8195,35.1232,34.7999,35.0938,30231.0
2020-06-03 10:30:00,35.79,35.81,35.5,35.51,42792.0,35.0644,35.084,34.7803,34.7901,42792.0
2020-06-03 11:00:00,35.49,35.76,35.47,35.69,41477.0,34.7705,35.035,34.7509,34.9664,41477.0
2020-06-03 11:30:00,35.7,35.9,35.7,35.75,51193.0,34.9762,35.1722,34.9762,35.0252,51193.0
2020-06-03 12:00:00,35.77,35.83,35.57,35.66,39581.0,35.0448,35.1036,34.8489,34.937,39581.0
2020-06-03 12:30:00,35.68,35.71,35.38,35.41,36165.0,34.9566,34.986,34.6627,34.6921,36165.0
2020-06-03 13:00:00,35.42,35.53,35.37,35.38,25918.0,34.7019,34.8097,34.6529,34.6627,25918.0
2020-06-03 13:30:00,35.37,35.44,35.29,35.32,21179.0,34.6529,34.7215,34.5745,34.6039,21179.0
2020-06-03 14:00:00,35.32,35.48,35.31,35.43,34087.0,34.6039,34.7607,34.5941,34.7117,34087.0
2020-06-03 14:30:00,35.43,35.52,35.33,35.33,47514.0,34.7117,34.7999,34.6137,34.6137,47514.0
2020-06-03 15:00:00,35.34,35.41,35.28,35.36,40461.0,34.6235,34.6921,34.5647,34.6431,40461.0
2020-06-03 15:30:00,35.37,35.56,35.34,35.48,224903.0,34.6529,34.8391,34.6235,34.7607,224903.0
2020-06-04 09:30:00,35.31,35.31,34.55,35.02,39102.0,34.5941,34.5941,33.8495,34.31,39102.0
2020-06-04 10:00:00,35.11,35.48,35.09,35.42,32055.0,34.3982,34.7607,34.3786,34.7019,32055.0
2020-06-04 10:30:00,35.44,35.8,35.44,35.79,20551.0,34.7215,35.0742,34.7215,35.0644,20551.0
2020-06-04 11:00:00,35.79,35.8,35.51,35.64,26395.0,35.0644,35.0742,34.7901,34.9174,26395.0
2020-06-04 11:30:00,35.62,35.71,35.6,35.67,17088.0,34.8978,34.986,34.8782,34.9468,17088.0
2020-06-04 12:00:00,35.7,35.8,35.65,35.68,19163.0,34.9762,35.0742,34.9272,34.9566,19163.0
2020-06-04 12:30:00,35.65,35.68,35.48,35.6,20711.0,34.9272,34.9566,34.7607,34.8782,20711.0
2020-06-04 13:00:00,35.64,35.7,35.57,35.69,28086.0,34.9174,34.9762,34.8489,34.9664,28086.0
2020-06-04 13:30:00,35.7,35.93,35.69,35.9,24608.0,34.9762,35.2016,34.9664,35.1722,24608.0
2020-06-04 14:00:00,35.9,36.06,35.85,36.03,40194.0,35.1722,35.3289,35.1232,35.2995,40194.0
2020-06-04 14:30:00,36.04,36.22,35.98,36.07,65946.0,35.3093,35.4857,35.2505,35.3387,65946.0
2020-06-04 15:00:00,36.08,36.12,35.89,36.12,59247.0,35.3485,35.3877,35.1624,35.3877,59247.0
2020-06-04 15:30:00,36.12,36.52,36.12,36.47,180675.0,35.3877,35.7796,35.3877,35.7306,180675.0
2020-06-05 09:30:00,38.73,39.54,38.18,38.28,110347.0,37.9448,38.7384,37.4059,37.5039,110347.0
2020-06-05 10:00:00,38.26,38.88,38.19,38.61,88769.0,37.4843,38.0917,37.4157,37.8272,88769.0
2020-06-05 10:30:00,38.6,39.13,38.49,39.06,80479.0,37.8174,38.3367,37.7097,38.2681,80479.0
2020-06-05 11:00:00,39.09,39.36,39.03,39.36,47251.0,38.2975,38.562,38.2387,38.562,47251.0
2020-06-05 11:30:00,39.34,39.57,39.3,39.37,54689.0,38.5424,38.7678,38.5032,38.5718,54689.0
2020-06-05 12:00:00,39.38,39.47,39.09,39.21,32262.0,38.5816,38.6698,38.2975,38.4151,32262.0
2020-06-05 12:30:00,39.21,39.57,39.21,39.43,38925.0,38.4151,38.7678,38.4151,38.6306,38925.0
2020-06-05 13:00:00,39.45,39.54,39.35,39.52,35107.0,38.6502,38.7384,38.5522,38.7188,35107.0
2020-06-05 13:30:00,39.51,39.71,39.47,39.61,50576.0,38.709,38.9049,38.6698,38.8069,50576.0
2020-06-05 14:00:00,39.64,39.82,39.42,39.5,65809.0,38.8363,39.0127,38.6208,38.6992,65809.0
2020-06-05 14:30:00,39.5,39.58,39.26,39.29,51813.0,38.6992,38.7776,38.464,38.4934,51813.0
2020-06-05 15:00:00,39.28,39.37,38.98,39.1,70957.0,38.4836,38.5718,38.1897,38.3073,70957.0
2020-06-05 15:30:00,39.1,39.12,38.82,39.07,255996.0,38.3073,38.3269,38.033,38.2779,255996.0
2020-06-08 09:30:00,39.79,40.07,39.31,39.86,60171.0,38.9833,39.2576,38.513,39.0519,60171.0
2020-06-08 10:00:00,39.85,39.99,39.48,39.48,44604.0,39.0421,39.1792,38.6796,38.6796,44604.0
2020-06-08 10:30:00,39.48,39.65,39.27,39.56,33964.0,38.6796,38.8461,38.4738,38.758,33964.0
2020-06-08 11:00:00,39.55,39.74,39.45,39.61,33893.0,38.7482,38.9343,38.6502,38.8069,33893.0
2020-06-08 11:30:00,39.59,39.65,39.46,39.62,32091.0,38.7873,38.8461,38.66,38.8167,32091.0
2020-06-08 12:00:00,39.62,39.69,39.34,39.37,70098.0,38.8167,38.8853,38.5424,38.5718,70098.0
2020-06-08 12:30:00,39.37,39.45,39.17,39.17,38469.0,38.5718,38.6502,38.3759,38.3759,38469.0
2020-06-08 13:00:00,39.16,39.27,39.1,39.2,36995.0,38.3661,38.4738,38.3073,38.4053,36995.0
2020-06-08 13:30:00,39.19,39.42,39.15,39.38,55309.0,38.3955,38.6208,38.3563,38.5816,55309.0
2020-06-08 14:00:00,39.37,39.47,39.32,39.35,67146.0,38.5718,38.6698,38.5228,38.5522,67146.0
2020-06-08 14:30:00,39.35,39.5,39.32,39.46,54462.0,38.5522,38.6992,38.5228,38.66,54462.0
2020-06-08 15:00:00,39.43,39.57,39.4,39.56,55767.0,38.6306,38.7678,38.6012,38.758,55767.0
2020-06-08 15:30:00,39.57,39.95,39.54,39.95,215406.0,38.7678,39.14,38.7384,39.14,215406.0
2020-06-09 09:30:00,38.69,38.91,38.02,38.05,58114.0,37.9056,38.1211,37.2492,37.2786,58114.0
2020-06-09 10:00:00,38.08,38.23,37.98,38.18,45540.0,37.308,37.4549,37.21,37.4059,45540.0
2020-06-09 10:30:00,38.16,38.34,37.85,38.15,66973.0,37.3863,37.5627,37.0826,37.3765,66973.0
2020-06-09 11:00:00,38.14,38.41,38.08,38.26,35781.0,37.3667,37.6313,37.308,37.4843,35781.0
2020-06-09 11:30:00,38.25,38.31,38.12,38.2,39322.0,37.4745,37.5333,37.3472,37.4255,39322.0
2020-06-09 12:00:00,38.2,38.35,38.13,38.32,34682.0,37.4255,37.5725,37.3569,37.5431,34682.0
2020-06-09 12:30:00,38.32,38.45,38.23,38.45,28323.0,37.5431,37.6705,37.4549,37.6705,28323.0
2020-06-09 13:00:00,38.46,38.55,38.36,38.52,30607.0,37.6803,37.7684,37.5823,37.739,30607.0
2020-06-09 13:30:00,38.51,38.58,38.41,38.47,26932.0,37.7292,37.7978,37.6313,37.6901,26932.0
2020-06-09 14:00:00,38.48,38.48,38.29,38.3,29120.0,37.6999,37.6999,37.5137,37.5235,29120.0
2020-06-09 14:30:00,38.3,38.47,38.23,38.46,42758.0,37.5235,37.6901,37.4549,37.6803,42758.0
2020-06-09 15:00:00,38.48,38.69,38.43,38.66,39161.0,37.6999,37.9056,37.6509,37.8762,39161.0
2020-06-09 15:30:00,38.66,38.67,38.19,38.25,126710.0,37.8762,37.886,37.4157,37.4745,126710.0
2020-06-10 09:30:00,37.88,37.88,36.88,37.18,72048.0,37.112,37.112,36.1323,36.4262,72048.0
2020-06-10 10:00:00,37.18,37.19,36.56,36.88,77449.0,36.4262,36.436,35.8188,36.1323,77449.0
2020-06-10 10:30:00,36.87,37.05,36.39,36.47,68341.0,36.1225,36.2988,35.6522,35.7306,68341.0
2020-06-10 11:00:00,36.48,36.71,36.37,36.49,46276.0,35.7404,35.9657,35.6326,35.7502,46276.0
2020-06-10 11:30:00,36.5,36.95,36.36,36.91,64155.0,35.76,36.2009,35.6228,36.1617,64155.0
2020-06-10 12:00:00,36.92,37.13,36.86,37.07,46008.0,36.1715,36.3772,36.1127,36.3184,46008.0
2020-06-10 12:30:00,37.05,37.06,36.9,37.02,31857.0,36.2988,36.3086,36.1519,36.2695,31857.0
2020-06-10 13:00:00,37.0,37.02,36.84,36.86,28072.0,36.2499,36.2695,36.0931,36.1127,28072.0
2020-06-10 13:30:00,36.84,36.9,36.79,36.84,30729.0,36.0931,36.1519,36.0441,36.0931,30729.0
2020-06-10 14:00:00,36.82,37.21,36.77,36.91,45704.0,36.0735,36.4556,36.0245,36.1617,45704.0
2020-06-10 14:30:00,36.92,36.95,36.2,36.33,53029.0,36.1715,36.2009,35.4661,35.5934,53029.0
2020-06-10 15:00:00,36.31,36.63,36.01,36.63,110207.0,35.5738,35.8874,35.2799,35.8874,110207.0
2020-06-10 15:30:00,36.65,36.71,36.14,36.17,200662.0,35.907,35.9657,35.4073,35.4367,200662.0
2020-06-11 09:30:00,34.22,34.56,33.69,34.29,86867.0,33.5262,33.8593,33.007,33.5948,86867.0
2020-06-11 10:00:00,34.31,34.38,33.63,33.63,95021.0,33.6144,33.683,32.9482,32.9482,95021.0
2020-06-11 10:30:00,33.63,33.69,33.32,33.43,77196.0,32.9482,33.007,32.6445,32.7522,77196.0
2020-06-11 11:00:00,33.42,33.67,33.33,33.37,135144.0,32.7424,32.9874,32.6543,32.6935,135144.0
2020-06-11 11:30:00,33.36,33.42,33.15,33.33,115145.0,32.6837,32.7424,32.4779,32.6543,115145.0
2020-06-11 12:00:00,33.32,33.37,32.97,33.05,129258.0,32.6445,32.6935,32.3016,32.3799,129258.0
2020-06-11 12:30:00,33.05,33.37,32.92,33.11,77536.0,32.3799,32.6935,32.2526,32.4387,77536.0
2020-06-11 13:00:00,33.13,33.4,33.08,33.11,89834.0,32.4583,32.7228,32.4093,32.4387,89834.0
2020-06-11 13:30:00,33.1,33.14,32.91,33.09,65686.0,32.4289,32.4681,32.2428,32.4191,65686.0
2020-06-11 14:00:00,33.09,33.09,32.82,33.01,74985.0,32.4191,32.4191,32.1546,32.3408,74985.0
2020-06-11 14:30:00,33.02,33.03,32.5,32.59,95554.0,32.3505,32.3603,31.8411,31.9293,95554.0
2020-06-11 15:00:00,32.59,32.71,32.32,32.4,247568.0,31.9293,32.0468,31.6647,31.7431,247568.0
2020-06-11 15:30:00,32.37,32.57,32.14,32.2,469743.0,31.7137,31.9097,31.4884,31.5472,469743.0
2020-06-12 09:30:00,33.75,33.77,32.97,33.02,135422.0,33.0657,33.0853,32.3016,32.3505,135422.0
2020-06-12 10:00:00,33.05,33.37,32.57,32.57,71291.0,32.3799,32.6935,31.9097,31.9097,71291.0
2020-06-12 10:30:00,32.56,32.57,31.91,31.96,76647.0,31.8999,31.9097,31.2631,31.312,76647.0
2020-06-12 11:00:00,31.93,32.29,31.78,32.1,77085.0,31.2826,31.6353,31.1357,31.4492,77085.0
2020-06-12 11:30:00,32.08,32.42,32.03,32.36,105704.0,31.4296,31.7627,31.3806,31.7039,105704.0
2020-06-12 12:00:00,32.37,32.54,32.25,32.36,62396.0,31.7137,31.8803,31.5962,31.7039,62396.0
2020-06-12 12:30:00,32.36,32.36,32.02,32.26,55541.0,31.7039,31.7039,31.3708,31.606,55541.0
2020-06-12 13:00:00,32.28,32.28,32.04,32.12,108899.0,31.6256,31.6256,31.3904,31.4688,108899.0
2020-06-12 13:30:00,32.11,32.16,31.71,31.81,162445.0,31.459,31.508,31.0671,31.1651,162445.0
2020-06-12 14:00:00,31.82,32.34,31.79,32.27,62727.0,31.1749,31.6843,31.1455,31.6158,62727.0
2020-06-12 14:30:00,32.27,32.52,32.1,32.36,65946.0,31.6158,31.8607,31.4492,31.7039,65946.0
2020-06-12 15:00:00,32.38,32.68,32.34,32.44,59236.0,31.7235,32.0174,31.6843,31.7823,59236.0
2020-06-12 15:30:00,32.45,33.15,32.39,33.01,186469.0,31.7921,32.4779,31.7333,32.3408,186469.0
2020-06-15 09:30:00,31.34,32.0,31.17,31.69,116187.0,30.7046,31.3512,30.5381,31.0475,116187.0
2020-06-15 10:00:00,31.68,32.08,31.67,31.99,47837.0,31.0377,31.4296,31.0279,31.3414,47837.0
2020-06-15 10:30:00,31.98,32.49,31.95,32.35,42070.0,31.3316,31.8313,31.3022,31.6941,42070.0
2020-06-15 11:00:00,32.34,32.75,32.34,32.51,38970.0,31.6843,32.086,31.6843,31.8509,38970.0
2020-06-15 11:30:00,32.52,32.62,32.37,32.56,37233.0,31.8607,31.9587,31.7137,31.8999,37233.0
2020-06-15 12:00:00,32.54,32.95,32.53,32.91,40919.0,31.8803,32.282,31.8705,32.2428,40919.0
2020-06-15 12:30:00,32.91,33.19,32.84,33.18,37305.0,32.2428,32.5171,32.1742,32.5073,37305.0
2020-06-15 13:00:00,33.19,33.39,33.15,33.21,48090.0,32.5171,32.713,32.4779,32.5367,48090.0
2020-06-15 13:30:00,33.18,33.18,32.92,32.95,32163.0,32.5073,32.5073,32.2526,32.282,32163.0
2020-06-15 14:00:00,32.95,33.77,32.95,33.71,61688.0,32.282,33.0853,32.282,33.0266,61688.0
2020-06-15 14:30:00,33.71,33.74,33.46,33.57,66005.0,33.0266,33.056,32.7816,32.8894,66005.0
2020-06-15 15:00:00,33.58,33.82,33.49,33.51,77957.0,32.8992,33.1343,32.811,32.8306,77957.0
2020-06-15 15:30:00,33.52,33.61,33.17,33.59,214429.0,32.8404,32.9286,32.4975,32.909,214429.0
2020-06-16 09:30:00,35.4,35.4,34.18,34.34,112924.0,34.6823,34.6823,33.487,33.6438,112924.0
2020-06-16 10:00:00,34.36,34.86,34.31,34.85,55824.0,33.6634,34.1532,33.6144,34.1434,55824.0
2020-06-16 10:30:00,34.8,34.83,33.43,33.51,73110.0,34.0945,34.1239,32.7522,32.8306,73110.0
2020-06-16 11:00:00,33.52,34.15,33.33,34.14,56424.0,32.8404,33.4576,32.6543,33.4478,56424.0
2020-06-16 11:30:00,34.18,34.25,33.92,33.93,40059.0,33.487,33.5556,33.2323,33.2421,40059.0
2020-06-16 12:00:00,33.94,34.09,33.75,34.05,37751.0,33.2519,33.3989,33.0657,33.3597,37751.0
2020-06-16 12:30:00,34.07,34.39,34.06,34.22,47322.0,33.3793,33.6928,33.3695,33.5262,47322.0
2020-06-16 13:00:00,34.22,34.39,34.2,34.36,29240.0,33.5262,33.6928,33.5066,33.6634,29240.0
2020-06-16 13:30:00,34.35,34.35,34.02,34.1,28652.0,33.6536,33.6536,33.3303,33.4087,28652.0
2020-06-16 14:00:00,34.11,34.46,34.11,34.33,41710.0,33.4185,33.7614,33.4185,33.634,41710.0
2020-06-16 14:30:00,34.35,34.48,34.18,34.21,31795.0,33.6536,33.7809,33.487,33.5164,31795.0
2020-06-16 15:00:00,34.22,34.23,33.76,34.01,52549.0,33.5262,33.536,33.0755,33.3205,52549.0
2020-06-16 15:30:00,33.98,34.14,33.74,33.91,193969.0,33.2911,33.4478,33.056,33.2225,193969.0
2020-06-17 09:30:00,34.03,34.03,33.14,33.22,46488.0,33.3401,33.3401,32.4681,32.5465,46488.0
2020-06-17 10:00:00,33.22,33.62,33.19,33.26,57675.0,32.5465,32.9384,32.5171,32.5857,57675.0
2020-06-17 10:30:00,33.29,33.76,33.24,33.64,40277.0,32.6151,33.0755,32.5661,32.958,40277.0
2020-06-17 11:00:00,33.66,33.72,33.54,33.6,35211.0,32.9776,33.0364,32.86,32.9188,35211.0
2020-06-17 11:30:00,33.6,34.02,33.57,34.0,47658.0,32.9188,33.3303,32.8894,33.3107,47658.0
2020-06-17 12:00:00,33.99,33.99,33.84,33.91,36697.0,33.3009,33.3009,33.1539,33.2225,36697.0
2020-06-17 12:30:00,33.9,34.01,33.78,33.86,36845.0,33.2127,33.3205,33.0951,33.1735,36845.0
2020-06-17 13:00:00,33.87,34.01,33.84,33.99,35759.0,33.1833,33.3205,33.1539,33.3009,35759.0
2020-06-17 13:30:00,33.99,34.03,33.89,33.89,36585.0,33.3009,33.3401,33.2029,33.2029,36585.0
2020-06-17 14:00:00,33.88,33.97,33.85,33.88,60995.0,33.1931,33.2813,33.1637,33.1931,60995.0
2020-06-17 14:30:00,33.88,33.92,33.66,33.66,76293.0,33.1931,33.2323,32.9776,32.9776,76293.0
2020-06-17 15:00:00,33.66,33.77,33.58,33.67,101057.0,32.9776,33.0853,32.8992,32.9874,101057.0
2020-06-17 15:30:00,33.67,33.72,33.37,33.4,239906.0,32.9874,33.0364,32.6935,32.7228,239906.0
2020-06-18 09:30:00,32.93,33.22,32.51,33.08,61272.0,32.2624,32.5465,31.8509,32.4093,61272.0
2020-06-18 10:00:00,33.11,33.76,33.03,33.66,137663.0,32.4387,33.0755,32.3603,32.9776,137663.0
2020-06-18 10:30:00,33.68,33.76,33.48,33.74,40591.0,32.9972,33.0755,32.8012,33.056,40591.0
2020-06-18 11:00:00,33.72,33.74,33.54,33.58,40219.0,33.0364,33.056,32.86,32.8992,40219.0
2020-06-18 11:30:00,33.59,33.68,33.36,33.4,32802.0,32.909,32.9972,32.6837,32.7228,32802.0
2020-06-18 12:00:00,33.42,33.63,33.33,33.58,29001.0,32.7424,32.9482,32.6543,32.8992,29001.0
2020-06-18 12:30:00,33.57,33.57,33.36,33.51,34319.0,32.8894,32.8894,32.6837,32.8306,34319.0
2020-06-18 13:00:00,33.52,33.64,33.46,33.59,37350.0,32.8404,32.958,32.7816,32.909,37350.0
2020-06-18 13:30:00,33.59,33.77,33.57,33.76,36470.0,32.909,33.0853,32.8894,33.0755,36470.0
2020-06-18 14:00:00,33.76,34.02,33.63,33.95,70551.0,33.0755,33.3303,32.9482,33.2617,70551.0
2020-06-18 14:30:00,33.95,34.03,33.8,33.81,66940.0,33.2617,33.3401,33.1147,33.1245,66940.0
2020-06-18 15:00:00,33.81,34.0,33.74,33.97,84708.0,33.1245,33.3107,33.056,33.2813,84708.0
2020-06-18 15:30:00,33.97,34.02,33.71,33.9,183019.0,33.2813,33.3303,33.0266,33.2127,183019.0
2020-06-19 09:30:00,34.63,34.8,34.35,34.46,277088.0,33.9279,34.0945,33.6536,33.7614,277088.0
2020-06-19 10:00:00,34.5,34.78,34.5,34.63,90245.0,33.8005,34.0749,33.8005,33.9279,90245.0
2020-06-19 10:30:00,34.65,34.67,34.44,34.47,69217.0,33.9475,33.9671,33.7418,33.7712,69217.0
2020-06-19 11:00:00,34.48,34.71,34.42,34.56,105691.0,33.7809,34.0063,33.7222,33.8593,105691.0
2020-06-19 11:30:00,34.58,34.7,34.52,34.65,49486.0,33.8789,33.9965,33.8201,33.9475,49486.0
2020-06-19 12:00:00,34.64,34.64,34.09,34.26,69110.0,33.9377,33.9377,33.3989,33.5654,69110.0
2020-06-19 12:30:00,34.25,34.41,34.02,34.38,62121.0,33.5556,33.7124,33.3303,33.683,62121.0
2020-06-19 13:00:00,34.37,34.41,34.07,34.12,75723.0,33.6732,33.7124,33.3793,33.4282,75723.0
2020-06-19 13:30:00,34.12,34.18,33.94,33.95,62144.0,33.4282,33.487,33.2519,33.2617,62144.0
2020-06-19 14:00:00,33.96,34.19,33.89,34.1,110670.0,33.2715,33.4968,33.2029,33.4087,110670.0
2020-06-19 14:30:00,34.09,34.55,34.04,34.51,86874.0,33.3989,33.8495,33.3499,33.8103,86874.0
2020-06-19 15:00:00,34.51,34.68,34.3,34.54,136929.0,33.8103,33.9769,33.6046,33.8397,136929.0
2020-06-19 15:30:00,34.55,34.85,34.5,34.7,663153.0,33.8495,34.1434,33.8005,33.9965,663153.0
2020-06-22 09:30:00,34.36,34.36,33.55,33.94,57544.0,33.6634,33.6634,32.8698,33.2519,57544.0
2020-06-22 10:00:00,33.92,34.15,33.81,34.09,36289.0,33.2323,33.4576,33.1245,33.3989,36289.0
2020-06-22 10:30:00,34.11,34.14,33.87,33.9,36431.0,33.4185,33.4478,33.1833,33.2127,36431.0
2020-06-22 11:00:00,33.84,33.89,33.72,33.76,36460.0,33.1539,33.2029,33.0364,33.0755,36460.0
2020-06-22 11:30:00,33.78,33.82,33.59,33.64,25206.0,33.0951,33.1343,32.909,32.958,25206.0
2020-06-22 12:00:00,33.64,34.08,33.64,34.07,39449.0,32.958,33.3891,32.958,33.3793,39449.0
2020-06-22 12:30:00,34.08,34.28,34.05,34.25,40825.0,33.3891,33.585,33.3597,33.5556,40825.0
2020-06-22 13:00:00,34.26,34.28,34.07,34.1,32399.0,33.5654,33.585,33.3793,33.4087,32399.0
2020-06-22 13:30:00,34.11,34.23,34.04,34.2,40728.0,33.4185,33.536,33.3499,33.5066,40728.0
2020-06-22 14:00:00,34.21,34.21,34.0,34.11,44658.0,33.5164,33.5164,33.3107,33.4185,44658.0
2020-06-22 14:30:00,34.12,34.24,34.09,34.24,35569.0,33.4282,33.5458,33.3989,33.5458,35569.0
2020-06-22 15:00:00,34.23,34.24,33.89,34.01,70614.0,33.536,33.5458,33.2029,33.3205,70614.0
2020-06-22 15:30:00,34.02,34.15,33.94,34.05,255541.0,33.3303,33.4576,33.2519,33.3597,255541.0
2020-06-23 09:30:00,34.65,35.0,34.48,34.96,43990.0,33.9475,34.2904,33.7809,34.2512,43990.0
2020-06-23 10:00:00,34.94,34.98,34.75,34.82,39007.0,34.2316,34.2708,34.0455,34.1141,39007.0
2020-06-23 10:30:00,34.82,34.82,34.41,34.5,27280.0,34.1141,34.1141,33.7124,33.8005,27280.0
2020-06-23 11:00:00,34.49,34.78,34.43,34.73,27531.0,33.7907,34.0749,33.732,34.0259,27531.0
2020-06-23 11:30:00,34.73,34.74,34.49,34.59,25964.0,34.0259,34.0357,33.7907,33.8887,25964.0
2020-06-23 12:00:00,34.6,34.71,34.52,34.54,26419.0,33.8985,34.0063,33.8201,33.8397,26419.0
2020-06-23 12:30:00,34.55,34.56,34.41,34.41,19154.0,33.8495,33.8593,33.7124,33.7124,19154.0
2020-06-23 13:00:00,34.42,34.48,34.38,34.41,22877.0,33.7222,33.7809,33.683,33.7124,22877.0
2020-06-23 13:30:00,34.4,34.53,34.36,34.47,32001.0,33.7026,33.8299,33.6634,33.7712,32001.0
2020-06-23 14:00:00,34.47,34.49,34.41,34.49,43374.0,33.7712,33.7907,33.7124,33.7907,43374.0
2020-06-23 14:30:00,34.48,34.51,34.41,34.5,57997.0,33.7809,33.8103,33.7124,33.8005,57997.0
2020-06-23 15:00:00,34.49,34.5,34.4,34.47,44460.0,33.7907,33.8005,33.7026,33.7712,44460.0
2020-06-23 15:30:00,34.47,34.49,34.3,34.34,229824.0,33.7712,33.7907,33.6046,33.6438,229824.0
2020-06-24 09:30:00,33.78,33.78,33.16,33.21,51015.0,33.0951,33.0951,32.4877,32.5367,51015.0
2020-06-24 10:00:00,33.21,33.4,33.05,33.33,26863.0,32.5367,32.7228,32.3799,32.6543,26863.0
2020-06-24 10:30:00,33.32,33.37,33.04,33.1,24881.0,32.6445,32.6935,32.3701,32.4289,24881.0
2020-06-24 11:00:00,33.07,33.15,32.72,32.82,29566.0,32.3995,32.4779,32.0566,32.1546,29566.0
2020-06-24 11:30:00,32.85,32.85,32.42,32.6,32237.0,32.184,32.184,31.7627,31.9391,32237.0
2020-06-24 12:00:00,32.6,32.93,32.58,32.86,38661.0,31.9391,32.2624,31.9195,32.1938,38661.0
2020-06-24 12:30:00,32.84,33.21,32.81,33.2,15972.0,32.1742,32.5367,32.1448,32.5269,15972.0
2020-06-24 13:00:00,33.2,33.24,32.94,32.95,22067.0,32.5269,32.5661,32.2722,32.282,22067.0
2020-06-24 13:30:00,32.92,33.1,32.82,33.09,46911.0,32.2526,32.4289,32.1546,32.4191,46911.0
2020-06-24 14:00:00,33.11,33.25,32.98,33.25,36666.0,32.4387,32.5759,32.3114,32.5759,36666.0
2020-06-24 14:30:00,33.25,33.27,33.09,33.15,52647.0,32.5759,32.5955,32.4191,32.4779,52647.0
2020-06-24 15:00:00,33.16,33.46,33.16,33.23,43795.0,32.4877,32.7816,32.4877,32.5563,43795.0
2020-06-24 15:30:00,33.23,33.4,33.11,33.18,187407.0,32.5563,32.7228,32.4387,32.5073,187407.0
2020-06-25 09:30:00,32.88,33.19,32.71,33.15,67140.0,32.2134,32.5171,32.0468,32.4779,67140.0
2020-06-25 10:00:00,33.13,33.75,33.13,33.68,46559.0,32.4583,33.0657,32.4583,32.9972,46559.0
2020-06-25 10:30:00,33.7,33.7,33.16,33.28,37612.0,33.0168,33.0168,32.4877,32.6053,37612.0
2020-06-25 11:00:00,33.21,33.33,33.05,33.12,23904.0,32.5367,32.6543,32.3799,32.4485,23904.0
2020-06-25 11:30:00,33.12,33.2,32.97,33.07,40642.0,32.4485,32.5269,32.3016,32.3995,40642.0
2020-06-25 12:00:00,33.09,33.24,33.09,33.17,31566.0,32.4191,32.5661,32.4191,32.4975,31566.0
2020-06-25 12:30:00,33.19,33.4,33.15,33.3,25750.0,32.5171,32.7228,32.4779,32.6249,25750.0
2020-06-25 13:00:00,33.31,33.38,33.26,33.32,22058.0,32.6347,32.7033,32.5857,32.6445,22058.0
2020-06-25 13:30:00,33.31,33.45,33.27,33.29,25857.0,32.6347,32.7718,32.5955,32.6151,25857.0
2020-06-25 14:00:00,33.3,33.48,33.25,33.42,29674.0,32.6249,32.8012,32.5759,32.7424,29674.0
2020-06-25 14:30:00,33.42,33.49,33.33,33.42,39624.0,32.7424,32.811,32.6543,32.7424,39624.0
2020-06-25 15:00:00,33.4,33.88,33.35,33.85,44983.0,32.7228,33.1931,32.6739,33.1637,44983.0
2020-06-25 15:30:00,33.84,33.9,33.63,33.81,161276.0,33.1539,33.2127,32.9482,33.1245,161276.0
2020-06-26 09:30:00,33.32,33.49,33.16,33.33,52089.0,32.6445,32.811,32.4877,32.6543,52089.0
2020-06-26 10:00:00,33.3,33.31,32.93,32.97,78268.0,32.6249,32.6347,32.2624,32.3016,78268.0
2020-06-26 10:30:00,32.95,33.07,32.71,32.81,77280.0,32.282,32.3995,32.0468,32.1448,77280.0
2020-06-26 11:00:00,32.81,32.87,32.54,32.59,45465.0,32.1448,32.2036,31.8803,31.9293,45465.0
2020-06-26 11:30:00,32.61,32.76,32.45,32.58,53229.0,31.9489,32.0958,31.7921,31.9195,53229.0
2020-06-26 12:00:00,32.59,32.62,32.44,32.62,24346.0,31.9293,31.9587,31.7823,31.9587,24346.0
2020-06-26 12:30:00,32.6,32.68,32.46,32.52,31449.0,31.9391,32.0174,31.8019,31.8607,31449.0
2020-06-26 13:00:00,32.49,32.64,32.48,32.49,22194.0,31.8313,31.9783,31.8215,31.8313,22194.0
2020-06-26 13:30:00,32.48,32.65,32.46,32.63,24353.0,31.8215,31.9881,31.8019,31.9685,24353.0
2020-06-26 14:00:00,32.63,32.63,32.46,32.55,74059.0,31.9685,31.9685,31.8019,31.8901,74059.0
2020-06-26 14:30:00,32.54,32.55,32.29,32.44,52246.0,31.8803,31.8901,31.6353,31.7823,52246.0
2020-06-26 15:00:00,32.45,32.57,32.39,32.5,108004.0,31.7921,31.9097,31.7333,31.8411,108004.0
2020-06-26 15:30:00,32.48,32.89,32.36,32.81,288106.0,31.8215,32.2232,31.7039,32.1448,288106.0
2020-06-29 09:30:00,33.2,33.29,32.84,33.21,32803.0,32.5269,32.6151,32.1742,32.5367,32803.0
2020-06-29 10:00:00,33.23,33.56,33.23,33.52,27030.0,32.5563,32.8796,32.5563,32.8404,27030.0
2020-06-29 10:30:00,33.52,33.82,33.48,33.69,29408.0,32.8404,33.1343,32.8012,33.007,29408.0
2020-06-29 11:00:00,33.7,33.74,33.45,33.63,20474.0,33.0168,33.056,32.7718,32.9482,20474.0
2020-06-29 11:30:00,33.61,33.67,33.45,33.45,19517.0,32.9286,32.9874,32.7718,32.7718,19517.0
2020-06-29 12:00:00,33.49,33.74,33.47,33.68,23205.0,32.811,33.056,32.7914,32.9972,23205.0
2020-06-29 12:30:00,33.68,33.74,33.59,33.64,16682.0,32.9972,33.056,32.909,32.958,16682.0
2020-06-29 13:00:00,33.62,33.78,33.55,33.78,26668.0,32.9384,33.0951,32.8698,33.0951,26668.0
2020-06-29 13:30:00,33.77,33.81,33.58,33.59,17633.0,33.0853,33.1245,32.8992,32.909,17633.0
2020-06-29 14:00:00,33.6,33.64,33.44,33.44,27943.0,32.9188,32.958,32.762,32.762,27943.0
2020-06-29 14:30:00,33.45,33.48,33.38,33.42,28768.0,32.7718,32.8012,32.7033,32.7424,28768.0
2020-06-29 15:00:00,33.42,33.5,33.26,33.48,49943.0,32.7424,32.8208,32.5857,32.8012,49943.0
2020-06-29 15:30:00,33.49,33.71,33.41,33.69,147283.0,32.811,33.0266,32.7326,33.007,147283.0
2020-06-30 09:30:00,33.54,33.87,33.34,33.69,41080.0,32.86,33.1833,32.6641,33.007,41080.0
2020-06-30 10:00:00,33.72,33.98,33.66,33.87,24010.0,33.0364,33.2911,32.9776,33.1833,24010.0
2020-06-30 10:30:00,33.9,34.14,33.79,34.13,21939.0,33.2127,33.4478,33.1049,33.438,21939.0
2020-06-30 11:00:00,34.13,34.23,34.03,34.19,26066.0,33.438,33.536,33.3401,33.4968,26066.0
2020-06-30 11:30:00,34.18,34.21,34.01,34.14,19915.0,33.487,33.5164,33.3205,33.4478,19915.0
2020-06-30 12:00:00,34.14,34.27,34.1,34.21,15892.0,33.4478,33.5752,33.4087,33.5164,15892.0
2020-06-30 12:30:00,34.21,34.32,34.07,34.09,23992.0,33.5164,33.6242,33.3793,33.3989,23992.0
2020-06-30 13:00:00,34.07,34.09,33.94,33.98,20651.0,33.3793,33.3989,33.2519,33.2911,20651.0
2020-06-30 13:30:00,33.96,34.05,33.84,34.03,21907.0,33.2715,33.3597,33.1539,33.3401,21907.0
2020-06-30 14:00:00,34.02,34.09,33.94,34.07,24027.0,33.3303,33.3989,33.2519,33.3793,24027.0
2020-06-30 14:30:00,34.08,34.12,34.02,34.04,28830.0,33.3891,33.4282,33.3303,33.3499,28830.0
2020-06-30 15:00:00,34.06,34.19,33.94,34.15,36831.0,33.3695,33.4968,33.2519,33.4576,36831.0
2020-06-30 15:30:00,34.11,34.55,34.09,34.29,204737.0,33.4185,33.8495,33.3989,33.5948,204737.0
2020-07-01 09:30:00,34.18,34.56,34.03,34.14,43582.0,33.487,33.8593,33.3401,33.4478,43582.0
2020-07-01 10:00:00,34.14,34.35,34.1,34.24,42150.0,33.4478,33.6536,33.4087,33.5458,42150.0
2020-07-01 10:30:00,34.24,34.3,33.82,34.07,49189.0,33.5458,33.6046,33.1343,33.3793,49189.0
2020-07-01 11:00:00,34.12,34.12,33.55,33.72,72342.0,33.4282,33.4282,32.8698,33.0364,72342.0
2020-07-01 11:30:00,33.72,33.88,33.72,33.79,19810.0,33.0364,33.1931,33.0364,33.1049,19810.0
2020-07-01 12:00:00,33.8,34.02,33.74,33.94,23444.0,33.1147,33.3303,33.056,33.2519,23444.0
2020-07-01 12:30:00,33.92,34.02,33.79,33.81,32007.0,33.2323,33.3303,33.1049,33.1245,32007.0
2020-07-01 13:00:00,33.83,33.85,33.61,33.7,18582.0,33.1441,33.1637,32.9286,33.0168,18582.0
2020-07-01 13:30:00,33.71,33.8,33.62,33.62,44050.0,33.0266,33.1147,32.9384,32.9384,44050.0
2020-07-01 14:00:00,33.63,33.78,33.57,33.63,24963.0,32.9482,33.0951,32.8894,32.9482,24963.0
2020-07-01 14:30:00,33.64,33.66,33.46,33.59,35605.0,32.958,32.9776,32.7816,32.909,35605.0
2020-07-01 15:00:00,33.59,33.73,33.52,33.71,51463.0,32.909,33.0462,32.8404,33.0266,51463.0
2020-07-01 15:30:00,33.72,33.73,33.5,33.55,168200.0,33.0364,33.0462,32.8208,32.8698,168200.0
2020-07-02 09:30:00,34.44,34.97,34.44,34.89,45378.0,33.7418,34.261,33.7418,34.1826,45378.0
2020-07-02 10:00:00,34.92,34.94,34.4,34.45,27726.0,34.212,34.2316,33.7026,33.7516,27726.0
2020-07-02 10:30:00,34.42,34.47,34.05,34.1,47939.0,33.7222,33.7712,33.3597,33.4087,47939.0
2020-07-02 11:00:00,34.09,34.24,33.93,34.17,44013.0,33.3989,33.5458,33.2421,33.4772,44013.0
2020-07-02 11:30:00,34.17,34.28,34.08,34.15,21449.0,33.4772,33.585,33.3891,33.4576,21449.0
2020-07-02 12:00:00,34.16,34.16,34.03,34.09,21728.0,33.4674,33.4674,33.3401,33.3989,21728.0
2020-07-02 12:30:00,34.09,34.15,34.03,34.12,36042.0,33.3989,33.4576,33.3401,33.4282,36042.0
2020-07-02 13:00:00,34.12,34.12,33.99,34.02,35498.0,33.4282,33.4282,33.3009,33.3303,35498.0
2020-07-02 13:30:00,34.01,34.22,33.99,34.08,38504.0,33.3205,33.5262,33.3009,33.3891,38504.0
2020-07-02 14:00:00,34.07,34.12,33.93,33.97,21773.0,33.3793,33.4282,33.2421,33.2813,21773.0
2020-07-02 14:30:00,33.97,34.13,33.96,33.99,32106.0,33.2813,33.438,33.2715,33.3009,32106.0
2020-07-02 15:00:00,33.98,34.01,33.85,33.9,51123.0,33.2911,33.3205,33.1637,33.2127,51123.0
2020-07-02 15:30:00,33.91,33.91,33.56,33.69,134165.0,33.2225,33.2225,32.8796,33.007,134165.0
2020-07-06 09:30:00,34.53,35.17,34.39,35.07,50167.0,33.8299,34.457,33.6928,34.359,50167.0
2020-07-06 10:00:00,35.09,35.16,34.42,34.53,32238.0,34.3786,34.4472,33.7222,33.8299,32238.0
2020-07-06 10:30:00,34.49,34.7,34.46,34.58,14424.0,33.7907,33.9965,33.7614,33.8789,14424.0
2020-07-06 11:00:00,34.56,34.68,34.56,34.6,38647.0,33.8593,33.9769,33.8593,33.8985,38647.0
2020-07-06 11:30:00,34.59,34.59,34.45,34.45,25602.0,33.8887,33.8887,33.7516,33.7516,25602.0
2020-07-06 12:00:00,34.44,34.59,34.42,34.59,20792.0,33.7418,33.8887,33.7222,33.8887,20792.0
2020-07-06 12:30:00,34.59,34.64,34.37,34.41,21071.0,33.8887,33.9377,33.6732,33.7124,21071.0
2020-07-06 13:00:00,34.43,34.67,34.41,34.64,32112.0,33.732,33.9671,33.7124,33.9377,32112.0
2020-07-06 13:30:00,34.62,34.77,34.62,34.76,23620.0,33.9181,34.0651,33.9181,34.0553,23620.0
2020-07-06 14:00:00,34.77,34.77,34.61,34.64,21282.0,34.0651,34.0651,33.9083,33.9377,21282.0
2020-07-06 14:30:00,34.63,34.67,34.56,34.62,31711.0,33.9279,33.9671,33.8593,33.9181,31711.0
2020-07-06 15:00:00,34.62,34.79,34.61,34.65,39705.0,33.9181,34.0847,33.9083,33.9475,39705.0
2020-07-06 15:30:00,34.65,34.66,34.5,34.52,106503.0,33.9475,33.9573,33.8005,33.8201,106503.0
2020-07-07 09:30:00,34.17,34.25,33.98,34.13,28614.0,33.4772,33.5556,33.2911,33.438,28614.0
2020-07-07 10:00:00,34.1,34.3,34.02,34.11,24184.0,33.4087,33.6046,33.3303,33.4185,24184.0
2020-07-07 10:30:00,34.11,34.12,33.82,34.01,28334.0,33.4185,33.4282,33.1343,33.3205,28334.0
2020-07-07 11:00:00,33.99,34.03,33.83,33.98,21936.0,33.3009,33.3401,33.1441,33.2911,21936.0
2020-07-07 11:30:00,33.99,33.99,33.72,33.73,17495.0,33.3009,33.3009,33.0364,33.0462,17495.0
2020-07-07 12:00:00,33.72,33.87,33.7,33.77,18870.0,33.0364,33.1833,33.0168,33.0853,18870.0
2020-07-07 12:30:00,33.75,33.8,33.71,33.77,21598.0,33.0657,33.1147,33.0266,33.0853,21598.0
2020-07-07 13:00:00,33.79,33.86,33.72,33.76,20162.0,33.1049,33.1735,33.0364,33.0755,20162.0
2020-07-07 13:30:00,33.75,33.94,33.72,33.92,22329.0,33.0657,33.2519,33.0364,33.2323,22329.0
2020-07-07 14:00:00,33.91,33.94,33.8,33.82,14076.0,33.2225,33.2519,33.1147,33.1343,14076.0
2020-07-07 14:30:00,33.81,33.82,33.71,33.73,42898.0,33.1245,33.1343,33.0266,33.0462,42898.0
2020-07-07 15:00:00,33.73,33.82,33.7,33.76,54110.0,33.0462,33.1343,33.0168,33.0755,54110.0
2020-07-07 15:30:00,33.77,33.77,33.56,33.67,128156.0,33.0853,33.0853,32.8796,32.9874,128156.0
2020-07-08 09:30:00,33.38,34.11,33.38,34.07,28397.0,32.7033,33.4185,32.7033,33.3793,28397.0
2020-07-08 10:00:00,34.09,34.25,33.78,33.78,29150.0,33.3989,33.5556,33.0951,33.0951,29150.0
2020-07-08 10:30:00,33.8,33.87,33.67,33.71,14700.0,33.1147,33.1833,32.9874,33.0266,14700.0
2020-07-08 11:00:00,33.66,33.67,33.52,33.61,27780.0,32.9776,32.9874,32.8404,32.9286,27780.0
2020-07-08 11:30:00,33.64,33.72,33.6,33.6,12135.0,32.958,33.0364,32.9188,32.9188,12135.0
2020-07-08 12:00:00,33.63,33.64,33.53,33.64,7620.0,32.9482,32.958,32.8502,32.958,7620.0
2020-07-08 12:30:00,33.63,33.64,33.5,33.53,10523.0,32.9482,32.958,32.8208,32.8502,10523.0
2020-07-08 13:00:00,33.54,33.56,33.38,33.39,18531.0,32.86,32.8796,32.7033,32.713,18531.0
2020-07-08 13:30:00,33.39,33.51,33.39,33.48,43290.0,32.713,32.8306,32.713,32.8012,43290.0
2020-07-08 14:00:00,33.49,33.64,33.46,33.59,50657.0,32.811,32.958,32.7816,32.909,50657.0
2020-07-08 14:30:00,33.55,33.62,33.51,33.59,26117.0,32.8698,32.9384,32.8306,32.909,26117.0
2020-07-08 15:00:00,33.6,34.0,33.57,33.91,64456.0,32.9188,33.3107,32.8894,33.2225,64456.0
2020-07-08 15:30:00,33.93,33.96,33.82,33.91,108985.0,33.2421,33.2715,33.1343,33.2225,108985.0
2020-07-09 09:30:00,33.66,33.97,33.29,33.31,38698.0,32.9776,33.2813,32.6151,32.6347,38698.0
2020-07-09 10:00:00,33.3,33.37,32.94,32.97,35577.0,32.6249,32.6935,32.2722,32.3016,35577.0
2020-07-09 10:30:00,32.98,33.01,32.55,32.56,55354.0,32.3114,32.3408,31.8901,31.8999,55354.0
2020-07-09 11:00:00,32.61,32.63,32.35,32.49,34332.0,31.9489,31.9685,31.6941,31.8313,34332.0
2020-07-09 11:30:00,32.53,32.63,32.37,32.53,29603.0,31.8705,31.9685,31.7137,31.8705,29603.0
2020-07-09 12:00:00,32.53,32.75,32.53,32.61,24017.0,31.8705,32.086,31.8705,31.9489,24017.0
2020-07-09 12:30:00,32.6,32.62,32.37,32.41,35292.0,31.9391,31.9587,31.7137,31.7529,35292.0
2020-07-09 13:00:00,32.41,32.6,32.36,32.57,25291.0,31.7529,31.9391,31.7039,31.9097,25291.0
2020-07-09 13:30:00,32.58,32.64,32.49,32.51,15510.0,31.9195,31.9783,31.8313,31.8509,15510.0
2020-07-09 14:00:00,32.51,32.69,32.49,32.63,18771.0,31.8509,32.0272,31.8313,31.9685,18771.0
2020-07-09 14:30:00,32.62,32.64,32.47,32.49,31733.0,31.9587,31.9783,31.8117,31.8313,31733.0
2020-07-09 15:00:00,32.49,32.61,32.47,32.55,81068.0,31.8313,31.9489,31.8117,31.8901,81068.0
2020-07-09 15:30:00,32.55,32.85,32.53,32.81,233789.0,31.8901,32.184,31.8705,32.1448,233789.0
2020-07-10 09:30:00,32.92,33.69,32.73,33.47,31373.0,32.2526,33.007,32.0664,32.7914,31373.0
2020-07-10 10:00:00,33.47,33.74,33.27,33.65,45878.0,32.7914,33.056,32.5955,32.9678,45878.0
2020-07-10 10:30:00,33.62,33.93,33.6,33.79,29389.0,32.9384,33.2421,32.9188,33.1049,29389.0
2020-07-10 11:00:00,33.78,34.06,33.67,34.05,47738.0,33.0951,33.3695,32.9874,33.3597,47738.0
2020-07-10 11:30:00,34.04,34.1,33.88,34.03,32695.0,33.3499,33.4087,33.1931,33.3401,32695.0
2020-07-10 12:00:00,34.04,34.2,34.01,34.06,37110.0,33.3499,33.5066,33.3205,33.3695,37110.0
2020-07-10 12:30:00,34.06,34.23,34.0,34.19,26672.0,33.3695,33.536,33.3107,33.4968,26672.0
2020-07-10 13:00:00,34.19,34.19,33.88,34.01,55014.0,33.4968,33.4968,33.1931,33.3205,55014.0
2020-07-10 13:30:00,34.0,34.27,33.99,34.25,27739.0,33.3107,33.5752,33.3009,33.5556,27739.0
2020-07-10 14:00:00,34.25,34.29,34.13,34.22,19464.0,33.5556,33.5948,33.438,33.5262,19464.0
2020-07-10 14:30:00,34.22,34.34,34.18,34.27,18497.0,33.5262,33.6438,33.487,33.5752,18497.0
2020-07-10 15:00:00,34.24,34.49,34.19,34.49,38047.0,33.5458,33.7907,33.4968,33.7907,38047.0
2020-07-10 15:30:00,34.48,34.53,34.28,34.51,164689.0,33.7809,33.8299,33.585,33.8103,164689.0
2020-07-13 09:30:00,34.71,35.05,34.45,34.76,86382.0,34.0063,34.3394,33.7516,34.0553,86382.0
2020-07-13 10:00:00,34.71,35.11,34.54,35.0,53975.0,34.0063,34.3982,33.8397,34.2904,53975.0
2020-07-13 10:30:00,35.01,35.08,34.56,34.69,22212.0,34.3002,34.3688,33.8593,33.9867,22212.0
2020-07-13 11:00:00,34.69,34.69,34.47,34.63,22795.0,33.9867,33.9867,33.7712,33.9279,22795.0
2020-07-13 11:30:00,34.63,34.69,34.54,34.63,19846.0,33.9279,33.9867,33.8397,33.9279,19846.0
2020-07-13 12:00:00,34.61,34.65,34.45,34.51,16411.0,33.9083,33.9475,33.7516,33.8103,16411.0
2020-07-13 12:30:00,34.5,34.89,34.5,34.89,26644.0,33.8005,34.1826,33.8005,34.1826,26644.0
2020-07-13 13:00:00,34.88,35.02,34.76,34.84,27521.0,34.1728,34.31,34.0553,34.1337,27521.0
2020-07-13 13:30:00,34.86,35.13,34.85,35.05,19390.0,34.1532,34.4178,34.1434,34.3394,19390.0
2020-07-13 14:00:00,35.03,35.22,35.0,35.21,33898.0,34.3198,34.5059,34.2904,34.4961,33898.0
2020-07-13 14:30:00,35.21,35.23,35.0,35.13,32130.0,34.4961,34.5157,34.2904,34.4178,32130.0
2020-07-13 15:00:00,35.13,35.14,34.95,35.02,39561.0,34.4178,34.4276,34.2414,34.31,39561.0
2020-07-13 15:30:00,35.04,35.04,34.55,34.64,139224.0,34.3296,34.3296,33.8495,33.9377,139224.0
2020-07-14 09:30:00,34.98,35.5,34.54,35.4,52785.0,34.2708,34.7803,33.8397,34.6823,52785.0
2020-07-14 10:00:00,35.4,35.65,35.25,35.43,41098.0,34.6823,34.9272,34.5353,34.7117,41098.0
2020-07-14 10:30:00,35.44,35.56,35.14,35.24,35468.0,34.7215,34.8391,34.4276,34.5255,35468.0
2020-07-14 11:00:00,35.21,35.5,35.14,35.2,19925.0,34.4961,34.7803,34.4276,34.4864,19925.0
2020-07-14 11:30:00,35.19,35.39,35.19,35.39,20319.0,34.4766,34.6725,34.4766,34.6725,20319.0
2020-07-14 12:00:00,35.36,35.37,35.2,35.22,24741.0,34.6431,34.6529,34.4864,34.5059,24741.0
2020-07-14 12:30:00,35.25,35.26,35.12,35.19,20712.0,34.5353,34.5451,34.408,34.4766,20712.0
2020-07-14 13:00:00,35.2,35.22,35.08,35.15,37632.0,34.4864,34.5059,34.3688,34.4374,37632.0
2020-07-14 13:30:00,35.14,35.25,35.05,35.06,22924.0,34.4276,34.5353,34.3394,34.3492,22924.0
2020-07-14 14:00:00,35.07,35.37,35.06,35.27,45301.0,34.359,34.6529,34.3492,34.5549,45301.0
2020-07-14 14:30:00,35.26,35.28,35.12,35.26,21124.0,34.5451,34.5647,34.408,34.5451,21124.0
2020-07-14 15:00:00,35.24,35.34,35.16,35.34,50778.0,34.5255,34.6235,34.4472,34.6235,50778.0
2020-07-14 15:30:00,35.34,35.57,35.33,35.54,101553.0,34.6235,34.8489,34.6137,34.8195,101553.0
2020-07-15 09:30:00,36.36,36.7,35.95,36.07,44392.0,35.6228,35.9559,35.2211,35.3387,44392.0
2020-07-15 10:00:00,36.07,36.21,35.75,36.18,28063.0,35.3387,35.4759,35.0252,35.4465,28063.0
2020-07-15 10:30:00,36.18,36.22,36.0,36.11,36679.0,35.4465,35.4857,35.2701,35.3779,36679.0
2020-07-15 11:00:00,36.11,36.16,35.8,35.87,40969.0,35.3779,35.4269,35.0742,35.1428,40969.0
2020-07-15 11:30:00,35.86,35.95,35.76,35.78,34044.0,35.133,35.2211,35.035,35.0546,34044.0
2020-07-15 12:00:00,35.75,35.85,35.67,35.85,29412.0,35.0252,35.1232,34.9468,35.1232,29412.0
2020-07-15 12:30:00,35.84,35.86,35.65,35.81,25469.0,35.1134,35.133,34.9272,35.084,25469.0
2020-07-15 13:00:00,35.87,35.96,35.84,35.92,31804.0,35.1428,35.2309,35.1134,35.1918,31804.0
2020-07-15 13:30:00,35.92,36.0,35.85,35.89,18263.0,35.1918,35.2701,35.1232,35.1624,18263.0
2020-07-15 14:00:00,35.87,35.95,35.76,35.83,15762.0,35.1428,35.2211,35.035,35.1036,15762.0
2020-07-15 14:30:00,35.81,36.05,35.81,35.92,27660.0,35.084,35.3191,35.084,35.1918,27660.0
2020-07-15 15:00:00,35.93,36.06,35.89,36.03,30734.0,35.2016,35.3289,35.1624,35.2995,30734.0
2020-07-15 15:30:00,36.04,36.29,36.02,36.06,116874.0,35.3093,35.5543,35.2897,35.3289,116874.0
2020-07-16 09:30:00,35.83,35.95,35.57,35.78,23039.0,35.1036,35.2211,34.8489,35.0546,23039.0
2020-07-16 10:00:00,35.88,36.22,35.88,36.18,10833.0,35.1526,35.4857,35.1526,35.4465,10833.0
2020-07-16 10:30:00,36.21,36.56,36.2,36.45,20837.0,35.4759,35.8188,35.4661,35.711,20837.0
2020-07-16 11:00:00,36.48,36.77,36.48,36.68,29118.0,35.7404,36.0245,35.7404,35.9363,29118.0
2020-07-16 11:30:00,36.68,36.7,36.37,36.39,16579.0,35.9363,35.9559,35.6326,35.6522,16579.0
2020-07-16 12:00:00,36.32,36.38,36.21,36.33,14451.0,35.5836,35.6424,35.4759,35.5934,14451.0
2020-07-16 12:30:00,36.37,36.37,36.16,36.19,14051.0,35.6326,35.6326,35.4269,35.4563,14051.0
2020-07-16 13:00:00,36.19,36.29,36.16,36.22,14022.0,35.4563,35.5543,35.4269,35.4857,14022.0
2020-07-16 13:30:00,36.22,36.25,36.12,36.12,11799.0,35.4857,35.5151,35.3877,35.3877,11799.0
2020-07-16 14:00:00,36.15,36.15,36.06,36.08,11151.0,35.4171,35.4171,35.3289,35.3485,11151.0
2020-07-16 14:30:00,36.05,36.06,35.87,35.92,18483.0,35.3191,35.3289,35.1428,35.1918,18483.0
2020-07-16 15:00:00,35.93,36.17,35.91,36.16,21256.0,35.2016,35.4367,35.182,35.4269,21256.0
2020-07-16 15:30:00,36.14,36.3,36.09,36.22,65693.0,35.4073,35.5641,35.3583,35.4857,65693.0
2020-07-17 09:30:00,36.3,36.42,36.03,36.23,63419.0,35.5641,35.6816,35.2995,35.4955,63419.0
2020-07-17 10:00:00,36.23,36.28,36.0,36.08,10077.0,35.4955,35.5445,35.2701,35.3485,10077.0
2020-07-17 10:30:00,36.03,36.22,35.95,36.22,22882.0,35.2995,35.4857,35.2211,35.4857,22882.0
2020-07-17 11:00:00,36.23,36.26,36.0,36.0,27615.0,35.4955,35.5249,35.2701,35.2701,27615.0
2020-07-17 11:30:00,36.02,36.05,35.97,36.03,17397.0,35.2897,35.3191,35.2407,35.2995,17397.0
2020-07-17 12:00:00,36.05,36.22,35.97,36.22,23052.0,35.3191,35.4857,35.2407,35.4857,23052.0
2020-07-17 12:30:00,36.21,36.35,36.2,36.27,47327.0,35.4759,35.613,35.4661,35.5347,47327.0
2020-07-17 13:00:00,36.27,36.39,36.27,36.34,19786.0,35.5347,35.6522,35.5347,35.6032,19786.0
2020-07-17 13:30:00,36.33,36.39,36.25,36.29,22205.0,35.5934,35.6522,35.5151,35.5543,22205.0
2020-07-17 14:00:00,36.27,36.37,36.21,36.37,25148.0,35.5347,35.6326,35.4759,35.6326,25148.0
2020-07-17 14:30:00,36.37,36.38,36.2,36.23,47253.0,35.6326,35.6424,35.4661,35.4955,47253.0
2020-07-17 15:00:00,36.22,36.33,36.17,36.28,67674.0,35.4857,35.5934,35.4367,35.5445,67674.0
2020-07-17 15:30:00,36.26,36.31,36.16,36.17,127973.0,35.5249,35.5738,35.4269,35.4367,127973.0
2020-07-20 09:30:00,35.91,36.01,35.68,35.8,46609.0,35.182,35.2799,34.9566,35.0742,46609.0
2020-07-20 10:00:00,35.78,35.87,35.56,35.67,28441.0,35.0546,35.1428,34.8391,34.9468,28441.0
2020-07-20 10:30:00,35.71,35.93,35.69,35.78,14730.0,34.986,35.2016,34.9664,35.0546,14730.0
2020-07-20 11:00:00,35.77,35.83,35.59,35.66,14847.0,35.0448,35.1036,34.8684,34.937,14847.0
2020-07-20 11:30:00,35.64,35.67,35.33,35.35,37610.0,34.9174,34.9468,34.6137,34.6333,37610.0
2020-07-20 12:00:00,35.35,35.44,35.24,35.4,16401.0,34.6333,34.7215,34.5255,34.6823,16401.0
2020-07-20 12:30:00,35.42,35.51,35.39,35.51,18406.0,34.7019,34.7901,34.6725,34.7901,18406.0
2020-07-20 13:00:00,35.51,35.57,35.44,35.56,20138.0,34.7901,34.8489,34.7215,34.8391,20138.0
2020-07-20 13:30:00,35.56,35.7,35.52,35.61,16984.0,34.8391,34.9762,34.7999,34.888,16984.0
2020-07-20 14:00:00,35.59,35.72,35.51,35.55,107688.0,34.8684,34.9958,34.7901,34.8293,107688.0
2020-07-20 14:30:00,35.55,35.59,35.45,35.5,29665.0,34.8293,34.8684,34.7313,34.7803,29665.0
2020-07-20 15:00:00,35.49,35.65,35.49,35.62,28343.0,34.7705,34.9272,34.7705,34.8978,28343.0
2020-07-20 15:30:00,35.59,35.67,35.42,35.45,84949.0,34.8684,34.9468,34.7019,34.7313,84949.0
2020-07-21 09:30:00,35.7,36.44,35.53,36.19,172165.0,34.9762,35.7012,34.8097,35.4563,172165.0
2020-07-21 10:00:00,36.21,36.38,36.0,36.04,20750.0,35.4759,35.6424,35.2701,35.3093,20750.0
2020-07-21 10:30:00,36.06,36.41,36.01,36.39,17852.0,35.3289,35.6718,35.2799,35.6522,17852.0
2020-07-21 11:00:00,36.41,36.76,36.38,36.76,35072.0,35.6718,36.0147,35.6424,36.0147,35072.0
2020-07-21 11:30:00,36.77,36.81,36.65,36.77,25764.0,36.0245,36.0637,35.907,36.0245,25764.0
2020-07-21 12:00:00,36.78,36.8,36.59,36.76,17558.0,36.0343,36.0539,35.8482,36.0147,17558.0
2020-07-21 12:30:00,36.76,36.83,36.69,36.77,14592.0,36.0147,36.0833,35.9461,36.0245,14592.0
2020-07-21 13:00:00,36.76,36.82,36.68,36.68,23058.0,36.0147,36.0735,35.9363,35.9363,23058.0
2020-07-21 13:30:00,36.7,36.7,36.54,36.54,18662.0,35.9559,35.9559,35.7992,35.7992,18662.0
2020-07-21 14:00:00,36.56,36.57,36.38,36.47,13929.0,35.8188,35.8286,35.6424,35.7306,13929.0
2020-07-21 14:30:00,36.45,36.54,36.39,36.48,24960.0,35.711,35.7992,35.6522,35.7404,24960.0
2020-07-21 15:00:00,36.48,36.54,36.36,36.39,60641.0,35.7404,35.7992,35.6228,35.6522,60641.0
2020-07-21 15:30:00,36.4,36.46,36.28,36.45,124851.0,35.662,35.7208,35.5445,35.711,124851.0
2020-07-22 09:30:00,36.06,36.41,35.83,36.18,48845.0,35.3289,35.6718,35.1036,35.4465,48845.0
2020-07-22 10:00:00,36.14,36.18,36.01,36.16,27495.0,35.4073,35.4465,35.2799,35.4269,27495.0
2020-07-22 10:30:00,36.19,36.59,36.19,36.59,31823.0,35.4563,35.8482,35.4563,35.8482,31823.0
2020-07-22 11:00:00,36.59,36.6,36.41,36.46,13928.0,35.8482,35.858,35.6718,35.7208,13928.0
2020-07-22 11:30:00,36.45,36.54,36.4,36.46,19630.0,35.711,35.7992,35.662,35.7208,19630.0
2020-07-22 12:00:00,36.46,36.55,36.44,36.51,30886.0,35.7208,35.809,35.7012,35.7698,30886.0
2020-07-22 12:30:00,36.51,36.57,36.48,36.5,12663.0,35.7698,35.8286,35.7404,35.76,12663.0
2020-07-22 13:00:00,36.5,36.53,36.42,36.42,40402.0,35.76,35.7894,35.6816,35.6816,40402.0
2020-07-22 13:30:00,36.4,36.47,36.35,36.35,17348.0,35.662,35.7306,35.613,35.613,17348.0
2020-07-22 14:00:00,36.35,36.48,36.32,36.46,19842.0,35.613,35.7404,35.5836,35.7208,19842.0
2020-07-22 14:30:00,36.45,36.56,36.41,36.55,16094.0,35.711,35.8188,35.6718,35.809,16094.0
2020-07-22 15:00:00,36.56,36.61,36.54,36.61,17412.0,35.8188,35.8678,35.7992,35.8678,17412.0
2020-07-22 15:30:00,36.62,36.73,36.55,36.69,84985.0,35.8776,35.9853,35.809,35.9461,84985.0
2020-07-23 09:30:00,36.63,36.99,36.57,36.77,17483.0,35.8874,36.2401,35.8286,36.0245,17483.0
2020-07-23 10:00:00,36.78,36.85,36.69,36.83,16327.0,36.0343,36.1029,35.9461,36.0833,16327.0
2020-07-23 10:30:00,36.81,36.97,36.78,36.81,14997.0,36.0637,36.2205,36.0343,36.0637,14997.0
2020-07-23 11:00:00,36.86,36.9,36.78,36.89,16772.0,36.1127,36.1519,36.0343,36.1421,16772.0
2020-07-23 11:30:00,36.93,37.09,36.93,37.04,15683.0,36.1813,36.338,36.1813,36.289,15683.0
2020-07-23 12:00:00,37.04,37.14,37.02,37.13,17197.0,36.289,36.387,36.2695,36.3772,17197.0
2020-07-23 12:30:00,37.13,37.27,37.09,37.1,16008.0,36.3772,36.5144,36.338,36.3478,16008.0
2020-07-23 13:00:00,37.11,37.16,37.06,37.13,11198.0,36.3576,36.4066,36.3086,36.3772,11198.0
2020-07-23 13:30:00,37.11,37.16,36.97,37.0,17800.0,36.3576,36.4066,36.2205,36.2499,17800.0
2020-07-23 14:00:00,37.0,37.09,36.92,36.97,35201.0,36.2499,36.338,36.1715,36.2205,35201.0
2020-07-23 14:30:00,36.98,37.09,36.94,37.07,20283.0,36.2303,36.338,36.1911,36.3184,20283.0
2020-07-23 15:00:00,37.09,37.11,36.98,37.08,30857.0,36.338,36.3576,36.2303,36.3282,30857.0
2020-07-23 15:30:00,37.07,37.17,36.91,37.04,99010.0,36.3184,36.4164,36.1617,36.289,99010.0
2020-07-24 09:30:00,37.29,37.54,37.17,37.2,47411.0,36.534,36.7789,36.4164,36.4458,47411.0
2020-07-24 10:00:00,37.18,37.29,37.03,37.17,43237.0,36.4262,36.534,36.2793,36.4164,43237.0
2020-07-24 10:30:00,37.18,37.22,36.99,37.03,42804.0,36.4262,36.4654,36.2401,36.2793,42804.0
2020-07-24 11:00:00,37.02,37.08,36.85,36.91,49040.0,36.2695,36.3282,36.1029,36.1617,49040.0
2020-07-24 11:30:00,36.93,37.02,36.87,36.93,21546.0,36.1813,36.2695,36.1225,36.1813,21546.0
2020-07-24 12:00:00,36.94,37.06,36.91,36.94,59693.0,36.1911,36.3086,36.1617,36.1911,59693.0
2020-07-24 12:30:00,36.98,37.05,36.97,37.01,6201.0,36.2303,36.2988,36.2205,36.2597,6201.0
2020-07-24 13:00:00,37.01,37.1,36.97,37.09,11970.0,36.2597,36.3478,36.2205,36.338,11970.0
2020-07-24 13:30:00,37.09,37.1,36.98,37.07,11965.0,36.338,36.3478,36.2303,36.3184,11965.0
2020-07-24 14:00:00,37.07,37.12,36.96,36.97,19144.0,36.3184,36.3674,36.2107,36.2205,19144.0
2020-07-24 14:30:00,36.96,37.09,36.93,36.97,18125.0,36.2107,36.338,36.1813,36.2205,18125.0
2020-07-24 15:00:00,36.98,37.01,36.79,36.79,33693.0,36.2303,36.2597,36.0441,36.0441,33693.0
2020-07-24 15:30:00,36.82,36.96,36.77,36.87,70341.0,36.0735,36.2107,36.0245,36.1225,70341.0
2020-07-27 09:30:00,36.67,36.67,35.94,36.19,32409.0,35.9265,35.9265,35.2113,35.4563,32409.0
2020-07-27 10:00:00,36.16,36.51,36.03,36.51,22243.0,35.4269,35.7698,35.2995,35.7698,22243.0
2020-07-27 10:30:00,36.45,36.46,36.28,36.32,16283.0,35.711,35.7208,35.5445,35.5836,16283.0
2020-07-27 11:00:00,36.32,36.43,36.27,36.35,19851.0,35.5836,35.6914,35.5347,35.613,19851.0
2020-07-27 11:30:00,36.36,36.4,36.29,36.38,9238.0,35.6228,35.662,35.5543,35.6424,9238.0
2020-07-27 12:00:00,36.38,36.38,36.28,36.36,13395.0,35.6424,35.6424,35.5445,35.6228,13395.0
2020-07-27 12:30:00,36.35,36.36,36.25,36.31,25095.0,35.613,35.6228,35.5151,35.5738,25095.0
2020-07-27 13:00:00,36.31,36.37,36.29,36.31,12054.0,35.5738,35.6326,35.5543,35.5738,12054.0
2020-07-27 13:30:00,36.33,36.36,36.26,36.26,8165.0,35.5934,35.6228,35.5249,35.5249,8165.0
2020-07-27 14:00:00,36.23,36.24,36.14,36.14,11196.0,35.4955,35.5053,35.4073,35.4073,11196.0
2020-07-27 14:30:00,36.16,36.24,36.12,36.15,11594.0,35.4269,35.5053,35.3877,35.4171,11594.0
2020-07-27 15:00:00,36.15,36.26,36.1,36.23,18470.0,35.4171,35.5249,35.3681,35.4955,18470.0
2020-07-27 15:30:00,36.24,36.32,36.19,36.29,58999.0,35.5053,35.5836,35.4563,35.5543,58999.0
2020-07-28 09:30:00,36.13,36.45,36.06,36.06,21479.0,35.3975,35.711,35.3289,35.3289,21479.0
2020-07-28 10:00:00,36.1,36.32,36.1,36.15,21213.0,35.3681,35.5836,35.3681,35.4171,21213.0
2020-07-28 10:30:00,36.15,36.28,36.07,36.21,30768.0,35.4171,35.5445,35.3387,35.4759,30768.0
2020-07-28 11:00:00,36.2,36.32,36.14,36.26,49200.0,35.4661,35.5836,35.4073,35.5249,49200.0
2020-07-28 11:30:00,36.27,36.31,36.18,36.24,16950.0,35.5347,35.5738,35.4465,35.5053,16950.0
2020-07-28 12:00:00,36.24,36.31,36.04,36.05,33975.0,35.5053,35.5738,35.3093,35.3191,33975.0
2020-07-28 12:30:00,36.07,36.22,36.05,36.13,24801.0,35.3387,35.4857,35.3191,35.3975,24801.0
2020-07-28 13:00:00,36.12,36.23,36.12,36.19,10931.0,35.3877,35.4955,35.3877,35.4563,10931.0
2020-07-28 13:30:00,36.24,36.35,36.22,36.34,15904.0,35.5053,35.613,35.4857,35.6032,15904.0
2020-07-28 14:00:00,36.34,36.52,36.34,36.52,13870.0,35.6032,35.7796,35.6032,35.7796,13870.0
2020-07-28 14:30:00,36.51,36.63,36.5,36.54,44621.0,35.7698,35.8874,35.76,35.7992,44621.0
2020-07-28 15:00:00,36.54,36.59,36.49,36.5,24432.0,35.7992,35.8482,35.7502,35.76,24432.0
2020-07-28 15:30:00,36.5,36.54,36.35,36.4,135993.0,35.76,35.7992,35.613,35.662,135993.0
2020-07-29 09:30:00,36.4,36.79,36.4,36.47,29928.0,35.662,36.0441,35.662,35.7306,29928.0
2020-07-29 10:00:00,36.47,36.72,36.45,36.61,13556.0,35.7306,35.9755,35.711,35.8678,13556.0
2020-07-29 10:30:00,36.56,36.63,36.46,36.6,14940.0,35.8188,35.8874,35.7208,35.858,14940.0
2020-07-29 11:00:00,36.63,36.68,36.53,36.66,21927.0,35.8874,35.9363,35.7894,35.9168,21927.0
2020-07-29 11:30:00,36.67,36.77,36.63,36.77,10933.0,35.9265,36.0245,35.8874,36.0245,10933.0
2020-07-29 12:00:00,36.78,36.96,36.77,36.94,13856.0,36.0343,36.2107,36.0245,36.1911,13856.0
2020-07-29 12:30:00,36.93,37.02,36.89,36.98,7496.0,36.1813,36.2695,36.1421,36.2303,7496.0
2020-07-29 13:00:00,36.98,37.07,36.97,36.98,8600.0,36.2303,36.3184,36.2205,36.2303,8600.0
2020-07-29 13:30:00,37.0,37.06,36.96,37.06,15134.0,36.2499,36.3086,36.2107,36.3086,15134.0
2020-07-29 14:00:00,37.06,37.11,37.0,37.06,12814.0,36.3086,36.3576,36.2499,36.3086,12814.0
2020-07-29 14:30:00,37.05,37.17,37.04,37.14,19044.0,36.2988,36.4164,36.289,36.387,19044.0
2020-07-29 15:00:00,37.14,37.37,37.09,37.36,25438.0,36.387,36.6124,36.338,36.6026,25438.0
2020-07-29 15:30:00,37.36,37.47,37.29,37.36,87899.0,36.6026,36.7103,36.534,36.6026,87899.0
2020-07-30 09:30:00,36.35,36.67,35.85,35.9,30056.0,35.613,35.9265,35.1232,35.1722,30056.0
2020-07-30 10:00:00,35.88,36.22,35.8,36.07,33352.0,35.1526,35.4857,35.0742,35.3387,33352.0
2020-07-30 10:30:00,36.07,36.3,36.05,36.3,22433.0,35.3387,35.5641,35.3191,35.5641,22433.0
2020-07-30 11:00:00,36.31,36.61,36.29,36.49,20886.0,35.5738,35.8678,35.5543,35.7502,20886.0
2020-07-30 11:30:00,36.5,36.59,36.43,36.53,16563.0,35.76,35.8482,35.6914,35.7894,16563.0
2020-07-30 12:00:00,36.53,36.66,36.44,36.63,17603.0,35.7894,35.9168,35.7012,35.8874,17603.0
2020-07-30 12:30:00,36.63,36.8,36.63,36.76,15056.0,35.8874,36.0539,35.8874,36.0147,15056.0
2020-07-30 13:00:00,36.79,36.9,36.68,36.7,14671.0,36.0441,36.1519,35.9363,35.9559,14671.0
2020-07-30 13:30:00,36.68,36.69,36.56,36.59,13692.0,35.9363,35.9461,35.8188,35.8482,13692.0
2020-07-30 14:00:00,36.57,36.58,36.31,36.31,19196.0,35.8286,35.8384,35.5738,35.5738,19196.0
2020-07-30 14:30:00,36.34,36.4,36.26,36.38,24562.0,35.6032,35.662,35.5249,35.6424,24562.0
2020-07-30 15:00:00,36.4,36.52,36.35,36.45,40068.0,35.662,35.7796,35.613,35.711,40068.0
2020-07-30 15:30:00,36.45,36.53,36.43,36.52,106299.0,35.711,35.7894,35.6914,35.7796,106299.0
2020-07-31 09:30:00,36.51,36.58,36.13,36.38,20237.0,35.7698,35.8384,35.3975,35.6424,20237.0
2020-07-31 10:00:00,36.4,36.51,36.09,36.14,24254.0,35.662,35.7698,35.3583,35.4073,24254.0
2020-07-31 10:30:00,36.13,36.18,35.88,35.95,17998.0,35.3975,35.4465,35.1526,35.2211,17998.0
2020-07-31 11:00:00,35.97,36.07,35.86,36.06,16527.0,35.2407,35.3387,35.133,35.3289,16527.0
2020-07-31 11:30:00,36.05,36.07,35.87,35.93,14948.0,35.3191,35.3387,35.1428,35.2016,14948.0
2020-07-31 12:00:00,35.93,35.93,35.8,35.93,13790.0,35.2016,35.2016,35.0742,35.2016,13790.0
2020-07-31 12:30:00,35.94,35.94,35.75,35.8,15257.0,35.2113,35.2113,35.0252,35.0742,15257.0
2020-07-31 13:00:00,35.8,35.96,35.77,35.94,12920.0,35.0742,35.2309,35.0448,35.2113,12920.0
2020-07-31 13:30:00,35.95,36.0,35.9,35.98,12575.0,35.2211,35.2701,35.1722,35.2505,12575.0
2020-07-31 14:00:00,36.0,36.04,35.91,36.0,14248.0,35.2701,35.3093,35.182,35.2701,14248.0
2020-07-31 14:30:00,36.03,36.14,35.96,36.12,14508.0,35.2995,35.4073,35.2309,35.3877,14508.0
2020-07-31 15:00:00,36.12,36.18,36.07,36.16,16886.0,35.3877,35.4465,35.3387,35.4269,16886.0
2020-07-31 15:30:00,36.16,36.43,36.1,36.4,126380.0,35.4269,35.6914,35.3681,35.662,126380.0
2020-08-03 09:30:00,33.98,35.2,33.7,35.09,220008.0,33.2911,34.4864,33.0168,34.3786,220008.0
2020-08-03 10:00:00,35.12,35.82,35.11,35.49,176322.0,34.408,35.0938,34.3982,34.7705,176322.0
2020-08-03 10:30:00,35.51,35.65,35.16,35.31,100318.0,34.7901,34.9272,34.4472,34.5941,100318.0
2020-08-03 11:00:00,35.35,35.42,35.2,35.29,69423.0,34.6333,34.7019,34.4864,34.5745,69423.0
2020-08-03 11:30:00,35.3,35.67,35.28,35.51,44617.0,34.5843,34.9468,34.5647,34.7901,44617.0
2020-08-03 12:00:00,35.52,35.88,35.51,35.8,24164.0,34.7999,35.1526,34.7901,35.0742,24164.0
2020-08-03 12:30:00,35.81,35.9,35.72,35.83,23601.0,35.084,35.1722,34.9958,35.1036,23601.0
2020-08-03 13:00:00,35.81,36.05,35.62,36.03,34455.0,35.084,35.3191,34.8978,35.2995,34455.0
2020-08-03 13:30:00,36.03,36.03,35.8,35.96,29738.0,35.2995,35.2995,35.0742,35.2309,29738.0
2020-08-03 14:00:00,35.97,36.03,35.83,35.88,41046.0,35.2407,35.2995,35.1036,35.1526,41046.0
2020-08-03 14:30:00,35.88,35.95,35.78,35.9,77074.0,35.1526,35.2211,35.0546,35.1722,77074.0
2020-08-03 15:00:00,35.92,35.92,35.72,35.77,54386.0,35.1918,35.1918,34.9958,35.0448,54386.0
2020-08-03 15:30:00,35.77,35.84,35.57,35.59,211704.0,35.0448,35.1134,34.8489,34.8684,211704.0
2020-08-04 09:30:00,35.5,35.65,35.1,35.57,53440.0,34.7803,34.9272,34.3884,34.8489,53440.0
2020-08-04 10:00:00,35.57,35.76,35.51,35.54,64937.0,34.8489,35.035,34.7901,34.8195,64937.0
2020-08-04 10:30:00,35.54,35.76,35.42,35.68,25416.0,34.8195,35.035,34.7019,34.9566,25416.0
2020-08-04 11:00:00,35.69,35.79,35.66,35.73,22648.0,34.9664,35.0644,34.937,35.0056,22648.0
2020-08-04 11:30:00,35.72,35.72,35.5,35.5,20641.0,34.9958,34.9958,34.7803,34.7803,20641.0
2020-08-04 12:00:00,35.5,35.54,35.39,35.4,21765.0,34.7803,34.8195,34.6725,34.6823,21765.0
2020-08-04 12:30:00,35.41,35.47,35.38,35.38,20261.0,34.6921,34.7509,34.6627,34.6627,20261.0
2020-08-04 13:00:00,35.39,35.45,35.3,35.45,25928.0,34.6725,34.7313,34.5843,34.7313,25928.0
2020-08-04 13:30:00,35.44,35.45,35.32,35.33,23717.0,34.7215,34.7313,34.6039,34.6137,23717.0
2020-08-04 14:00:00,35.34,35.4,35.28,35.3,22260.0,34.6235,34.6823,34.5647,34.5843,22260.0
2020-08-04 14:30:00,35.29,35.35,35.21,35.33,36808.0,34.5745,34.6333,34.4961,34.6137,36808.0
2020-08-04 15:00:00,35.33,35.37,35.18,35.34,92264.0,34.6137,34.6529,34.4668,34.6235,92264.0
2020-08-04 15:30:00,35.33,35.41,35.2,35.38,172711.0,34.6137,34.6921,34.4864,34.6627,172711.0
2020-08-05 09:30:00,36.03,36.53,35.81,36.2,47482.0,35.2995,35.7894,35.084,35.4661,47482.0
2020-08-05 10:00:00,36.18,36.55,36.16,36.46,54753.0,35.4465,35.809,35.4269,35.7208,54753.0
2020-08-05 10:30:00,36.44,36.76,36.44,36.74,32117.0,35.7012,36.0147,35.7012,35.9951,32117.0
2020-08-05 11:00:00,36.75,36.88,36.7,36.83,40721.0,36.0049,36.1323,35.9559,36.0833,40721.0
2020-08-05 11:30:00,36.82,36.82,36.65,36.68,24716.0,36.0735,36.0735,35.907,35.9363,24716.0
2020-08-05 12:00:00,36.7,36.74,36.57,36.58,15774.0,35.9559,35.9951,35.8286,35.8384,15774.0
2020-08-05 12:30:00,36.58,36.7,36.57,36.7,15885.0,35.8384,35.9559,35.8286,35.9559,15885.0
2020-08-05 13:00:00,36.69,36.69,36.63,36.69,14695.0,35.9461,35.9461,35.8874,35.9461,14695.0
2020-08-05 13:30:00,36.68,36.69,36.6,36.63,15279.0,35.9363,35.9461,35.858,35.8874,15279.0
2020-08-05 14:00:00,36.64,36.67,36.58,36.66,22751.0,35.8972,35.9265,35.8384,35.9168,22751.0
2020-08-05 14:30:00,36.66,36.68,36.57,36.57,18118.0,35.9168,35.9363,35.8286,35.8286,18118.0
2020-08-05 15:00:00,36.57,36.68,36.54,36.64,32094.0,35.8286,35.9363,35.7992,35.8972,32094.0
2020-08-05 15:30:00,36.65,36.71,36.47,36.5,125911.0,35.907,35.9657,35.7306,35.76,125911.0
2020-08-06 09:30:00,36.25,36.86,36.25,36.73,33568.0,35.5151,36.1127,35.5151,35.9853,33568.0
2020-08-06 10:00:00,36.76,37.17,36.72,37.17,30782.0,36.0147,36.4164,35.9755,36.4164,30782.0
2020-08-06 10:30:00,37.14,37.18,36.69,36.78,25936.0,36.387,36.4262,35.9461,36.0343,25936.0
2020-08-06 11:00:00,36.77,36.77,36.63,36.7,25761.0,36.0245,36.0245,35.8874,35.9559,25761.0
2020-08-06 11:30:00,36.66,36.7,36.52,36.68,13779.0,35.9168,35.9559,35.7796,35.9363,13779.0
2020-08-06 12:00:00,36.66,36.72,36.51,36.56,15466.0,35.9168,35.9755,35.7698,35.8188,15466.0
2020-08-06 12:30:00,36.58,36.63,36.53,36.54,18292.0,35.8384,35.8874,35.7894,35.7992,18292.0
2020-08-06 13:00:00,36.55,36.66,36.53,36.65,11974.0,35.809,35.9168,35.7894,35.907,11974.0
2020-08-06 13:30:00,36.65,36.65,36.53,36.55,15196.0,35.907,35.907,35.7894,35.809,15196.0
2020-08-06 14:00:00,36.55,36.64,36.48,36.55,17966.0,35.809,35.8972,35.7404,35.809,17966.0
2020-08-06 14:30:00,36.55,36.71,36.53,36.64,16683.0,35.809,35.9657,35.7894,35.8972,16683.0
2020-08-06 15:00:00,36.65,36.67,36.61,36.63,27781.0,35.907,35.9265,35.8678,35.8874,27781.0
2020-08-06 15:30:00,36.65,36.66,36.47,36.52,75397.0,35.907,35.9168,35.7306,35.7796,75397.0
2020-08-07 09:30:00,36.38,36.68,36.37,36.59,31359.0,35.6424,35.9363,35.6326,35.8482,31359.0
2020-08-07 10:00:00,36.55,36.64,36.48,36.64,19331.0,35.809,35.8972,35.7404,35.8972,19331.0
2020-08-07 10:30:00,36.66,36.68,36.5,36.54,26142.0,35.9168,35.9363,35.76,35.7992,26142.0
2020-08-07 11:00:00,36.55,36.76,36.55,36.75,25677.0,35.809,36.0147,35.809,36.0049,25677.0
2020-08-07 11:30:00,36.76,36.8,36.68,36.77,19318.0,36.0147,36.0539,35.9363,36.0245,19318.0
2020-08-07 12:00:00,36.76,36.99,36.75,36.98,23583.0,36.0147,36.2401,36.0049,36.2303,23583.0
2020-08-07 12:30:00,36.99,37.3,36.99,37.29,21601.0,36.2401,36.5438,36.2401,36.534,21601.0
2020-08-07 13:00:00,37.31,37.56,37.28,37.54,21063.0,36.5536,36.7985,36.5242,36.7789,21063.0
2020-08-07 13:30:00,37.56,37.65,37.45,37.49,31758.0,36.7985,36.8867,36.6907,36.7299,31758.0
2020-08-07 14:00:00,37.47,37.51,37.35,37.49,25168.0,36.7103,36.7495,36.5928,36.7299,25168.0
2020-08-07 14:30:00,37.48,37.58,37.4,37.53,26885.0,36.7201,36.8181,36.6417,36.7691,26885.0
2020-08-07 15:00:00,37.52,37.64,37.47,37.52,20062.0,36.7593,36.8769,36.7103,36.7593,20062.0
2020-08-07 15:30:00,37.53,37.79,37.5,37.76,85340.0,36.7691,37.0238,36.7397,36.9945,85340.0
2020-08-10 09:30:00,37.96,38.19,37.86,38.1,21218.0,37.1904,37.4157,37.0924,37.3276,21218.0
2020-08-10 10:00:00,38.08,38.26,37.88,38.24,23215.0,37.308,37.4843,37.112,37.4647,23215.0
2020-08-10 10:30:00,38.26,38.46,38.24,38.28,39833.0,37.4843,37.6803,37.4647,37.5039,39833.0
2020-08-10 11:00:00,38.26,38.48,38.21,38.45,16978.0,37.4843,37.6999,37.4353,37.6705,16978.0
2020-08-10 11:30:00,38.43,38.6,38.42,38.55,28436.0,37.6509,37.8174,37.6411,37.7684,28436.0
2020-08-10 12:00:00,38.53,38.57,38.47,38.54,24136.0,37.7488,37.788,37.6901,37.7586,24136.0
2020-08-10 12:30:00,38.52,38.54,38.29,38.36,34631.0,37.739,37.7586,37.5137,37.5823,34631.0
2020-08-10 13:00:00,38.38,38.43,38.23,38.3,16509.0,37.6019,37.6509,37.4549,37.5235,16509.0
2020-08-10 13:30:00,38.3,38.62,38.3,38.62,41385.0,37.5235,37.837,37.5235,37.837,41385.0
2020-08-10 14:00:00,38.63,38.77,38.46,38.49,98862.0,37.8468,37.984,37.6803,37.7097,98862.0
2020-08-10 14:30:00,38.49,38.55,38.45,38.47,14089.0,37.7097,37.7684,37.6705,37.6901,14089.0
2020-08-10 15:00:00,38.46,38.72,38.44,38.72,22198.0,37.6803,37.935,37.6607,37.935,22198.0
2020-08-10 15:30:00,38.72,38.8,38.58,38.6,124648.0,37.935,38.0134,37.7978,37.8174,124648.0
2020-08-11 09:30:00,39.58,40.18,39.13,39.16,79045.0,38.7776,39.3654,38.3367,38.3661,79045.0
2020-08-11 10:00:00,39.19,39.26,38.89,38.98,51676.0,38.3955,38.464,38.1015,38.1897,51676.0
2020-08-11 10:30:00,38.98,39.2,38.95,39.1,40581.0,38.1897,38.4053,38.1603,38.3073,40581.0
2020-08-11 11:00:00,39.13,39.15,38.94,39.01,40903.0,38.3367,38.3563,38.1505,38.2191,40903.0
2020-08-11 11:30:00,38.99,39.06,38.79,38.84,30352.0,38.1995,38.2681,38.0036,38.0526,30352.0
2020-08-11 12:00:00,38.86,38.86,38.69,38.75,23647.0,38.0721,38.0721,37.9056,37.9644,23647.0
2020-08-11 12:30:00,38.76,38.8,38.67,38.78,49625.0,37.9742,38.0134,37.886,37.9938,49625.0
2020-08-11 13:00:00,38.77,38.88,38.72,38.86,12072.0,37.984,38.0917,37.935,38.0721,12072.0
2020-08-11 13:30:00,38.86,38.92,38.82,38.9,13298.0,38.0721,38.1309,38.033,38.1113,13298.0
2020-08-11 14:00:00,38.9,39.06,38.87,39.04,25382.0,38.1113,38.2681,38.0819,38.2485,25382.0
2020-08-11 14:30:00,39.04,39.22,39.0,39.21,45365.0,38.2485,38.4248,38.2093,38.4151,45365.0
2020-08-11 15:00:00,39.2,39.22,38.73,38.91,62222.0,38.4053,38.4248,37.9448,38.1211,62222.0
2020-08-11 15:30:00,38.92,38.98,38.58,38.61,210807.0,38.1309,38.1897,37.7978,37.8272,210807.0
2020-08-12 09:30:00,39.4,39.44,38.76,38.79,35554.0,38.6012,38.6404,37.9742,38.0036,35554.0
2020-08-12 10:00:00,38.79,39.12,38.77,39.12,32743.0,38.0036,38.3269,37.984,38.3269,32743.0
2020-08-12 10:30:00,39.14,39.25,38.71,38.75,70187.0,38.3465,38.4542,37.9252,37.9644,70187.0
2020-08-12 11:00:00,38.72,38.8,38.57,38.61,13701.0,37.935,38.0134,37.788,37.8272,13701.0
2020-08-12 11:30:00,38.61,38.82,38.43,38.45,24637.0,37.8272,38.033,37.6509,37.6705,24637.0
2020-08-12 12:00:00,38.44,38.49,38.32,38.46,33701.0,37.6607,37.7097,37.5431,37.6803,33701.0
2020-08-12 12:30:00,38.46,38.53,38.23,38.25,20358.0,37.6803,37.7488,37.4549,37.4745,20358.0
2020-08-12 13:00:00,38.25,38.25,38.01,38.19,23191.0,37.4745,37.4745,37.2394,37.4157,23191.0
2020-08-12 13:30:00,38.19,38.26,38.1,38.24,20112.0,37.4157,37.4843,37.3276,37.4647,20112.0
2020-08-12 14:00:00,38.24,38.33,38.19,38.31,24769.0,37.4647,37.5529,37.4157,37.5333,24769.0
2020-08-12 14:30:00,38.3,38.43,38.3,38.42,24952.0,37.5235,37.6509,37.5235,37.6411,24952.0
2020-08-12 15:00:00,38.4,38.45,38.34,38.41,42424.0,37.6215,37.6705,37.5627,37.6313,42424.0
2020-08-12 15:30:00,38.39,38.4,38.14,38.14,110705.0,37.6117,37.6215,37.3667,37.3667,110705.0
2020-08-13 09:30:00,37.58,38.15,37.29,38.06,38636.0,36.8181,37.3765,36.534,37.2884,38636.0
2020-08-13 10:00:00,38.04,38.33,38.04,38.16,19385.0,37.2688,37.5529,37.2688,37.3863,19385.0
2020-08-13 10:30:00,38.14,38.19,38.02,38.04,19837.0,37.3667,37.4157,37.2492,37.2688,19837.0
2020-08-13 11:00:00,38.02,38.02,37.88,37.96,21893.0,37.2492,37.2492,37.112,37.1904,21893.0
2020-08-13 11:30:00,37.95,37.95,37.65,37.83,23702.0,37.1806,37.1806,36.8867,37.063,23702.0
2020-08-13 12:00:00,37.83,37.85,37.78,37.79,9490.0,37.063,37.0826,37.014,37.0238,9490.0
2020-08-13 12:30:00,37.79,37.82,37.76,37.79,9093.0,37.0238,37.0532,36.9945,37.0238,9093.0
2020-08-13 13:00:00,37.8,38.0,37.8,38.0,12585.0,37.0336,37.2296,37.0336,37.2296,12585.0
2020-08-13 13:30:00,38.0,38.0,37.89,37.96,16558.0,37.2296,37.2296,37.1218,37.1904,16558.0
2020-08-13 14:00:00,37.97,38.05,37.87,37.9,15625.0,37.2002,37.2786,37.1022,37.1316,15625.0
2020-08-13 14:30:00,37.91,37.91,37.7,37.7,17241.0,37.1414,37.1414,36.9357,36.9357,17241.0
2020-08-13 15:00:00,37.73,37.93,37.71,37.9,18261.0,36.9651,37.161,36.9455,37.1316,18261.0
2020-08-13 15:30:00,37.9,37.96,37.74,37.87,61569.0,37.1316,37.1904,36.9749,37.1022,61569.0
2020-08-14 09:30:00,37.49,37.56,37.32,37.44,40726.0,36.7299,36.7985,36.5634,36.6809,40726.0
2020-08-14 10:00:00,37.44,37.95,37.43,37.95,25440.0,36.6809,37.1806,36.6711,37.1806,25440.0
2020-08-14 10:30:00,37.98,38.06,37.86,38.04,26183.0,37.21,37.2884,37.0924,37.2688,26183.0
2020-08-14 11:00:00,38.03,38.03,37.84,37.86,19862.0,37.259,37.259,37.0728,37.0924,19862.0
2020-08-14 11:30:00,37.87,37.89,37.77,37.89,15599.0,37.1022,37.1218,37.0042,37.1218,15599.0
2020-08-14 12:00:00,37.9,37.99,37.76,37.79,19578.0,37.1316,37.2198,36.9945,37.0238,19578.0
2020-08-14 12:30:00,37.79,37.79,37.65,37.68,14823.0,37.0238,37.0238,36.8867,36.9161,14823.0
2020-08-14 13:00:00,37.67,37.74,37.64,37.72,14525.0,36.9063,36.9749,36.8769,36.9553,14525.0
2020-08-14 13:30:00,37.75,37.96,37.75,37.88,18576.0,36.9847,37.1904,36.9847,37.112,18576.0
2020-08-14 14:00:00,37.87,37.92,37.77,37.8,23399.0,37.1022,37.1512,37.0042,37.0336,23399.0
2020-08-14 14:30:00,37.8,37.81,37.64,37.66,17620.0,37.0336,37.0434,36.8769,36.8965,17620.0
2020-08-14 15:00:00,37.66,37.68,37.57,37.68,29677.0,36.8965,36.9161,36.8083,36.9161,29677.0
2020-08-14 15:30:00,37.66,37.68,37.49,37.62,93282.0,36.8965,36.9161,36.7299,36.8573,93282.0
2020-08-17 09:30:00,37.61,37.73,37.2,37.21,21413.0,36.8475,36.9651,36.4458,36.4556,21413.0
2020-08-17 10:00:00,37.22,37.41,37.09,37.33,44088.0,36.4654,36.6515,36.338,36.5732,44088.0
2020-08-17 10:30:00,37.34,37.35,37.08,37.1,46906.0,36.583,36.5928,36.3282,36.3478,46906.0
2020-08-17 11:00:00,37.11,37.14,37.0,37.09,39965.0,36.3576,36.387,36.2499,36.338,39965.0
2020-08-17 11:30:00,37.07,37.09,37.02,37.04,18143.0,36.3184,36.338,36.2695,36.289,18143.0
2020-08-17 12:00:00,37.03,37.1,37.02,37.03,22786.0,36.2793,36.3478,36.2695,36.2793,22786.0
2020-08-17 12:30:00,37.02,37.11,36.88,36.88,14252.0,36.2695,36.3576,36.1323,36.1323,14252.0
2020-08-17 13:00:00,36.87,36.87,36.76,36.8,15253.0,36.1225,36.1225,36.0147,36.0539,15253.0
2020-08-17 13:30:00,36.79,36.85,36.76,36.8,18563.0,36.0441,36.1029,36.0147,36.0539,18563.0
2020-08-17 14:00:00,36.81,36.9,36.75,36.88,19754.0,36.0637,36.1519,36.0049,36.1323,19754.0
2020-08-17 14:30:00,36.88,36.94,36.85,36.86,11489.0,36.1323,36.1911,36.1029,36.1127,11489.0
2020-08-17 15:00:00,36.86,36.89,36.82,36.87,25809.0,36.1127,36.1421,36.0735,36.1225,25809.0
2020-08-17 15:30:00,36.87,36.93,36.8,36.8,71777.0,36.1225,36.1813,36.0539,36.0539,71777.0
2020-08-18 09:30:00,36.86,37.49,36.76,37.31,137863.0,36.1748,36.793,36.0766,36.6164,137863.0
2020-08-18 10:00:00,37.3,37.38,36.82,36.83,135025.0,36.6066,36.6851,36.1355,36.1453,135025.0
2020-08-18 10:30:00,36.83,36.84,36.57,36.63,56702.0,36.1453,36.1551,35.8901,35.949,56702.0
2020-08-18 11:00:00,36.63,37.08,36.62,37.07,100056.0,35.949,36.3907,35.9392,36.3809,100056.0
2020-08-18 11:30:00,37.07,37.22,37.07,37.16,25312.0,36.3809,36.5281,36.3809,36.4692,25312.0
2020-08-18 12:00:00,37.16,37.17,36.87,36.9,78775.0,36.4692,36.479,36.1846,36.214,78775.0
2020-08-18 12:30:00,36.9,37.01,36.88,36.97,9191.0,36.214,36.322,36.1944,36.2827,9191.0
2020-08-18 13:00:00,36.98,36.99,36.68,36.68,29729.0,36.2925,36.3023,35.9981,35.9981,29729.0
2020-08-18 13:30:00,36.68,36.71,36.62,36.68,41984.0,35.9981,36.0275,35.9392,35.9981,41984.0
2020-08-18 14:00:00,36.67,36.7,36.54,36.56,33536.0,35.9883,36.0177,35.8607,35.8803,33536.0
2020-08-18 14:30:00,36.55,36.56,36.33,36.48,73563.0,35.8705,35.8803,35.6546,35.8018,73563.0
2020-08-18 15:00:00,36.48,36.48,36.29,36.33,41238.0,35.8018,35.8018,35.6154,35.6546,41238.0
2020-08-18 15:30:00,36.32,36.45,36.23,36.37,156527.0,35.6448,35.7724,35.5565,35.6939,156527.0
2020-08-19 09:30:00,36.57,36.94,36.35,36.72,40397.0,35.8901,36.2533,35.6742,36.0374,40397.0
2020-08-19 10:00:00,36.7,36.82,36.33,36.5,31838.0,36.0177,36.1355,35.6546,35.8214,31838.0
2020-08-19 10:30:00,36.52,36.69,36.45,36.49,17558.0,35.8411,36.0079,35.7724,35.8116,17558.0
2020-08-19 11:00:00,36.48,36.65,36.47,36.62,18753.0,35.8018,35.9687,35.792,35.9392,18753.0
2020-08-19 11:30:00,36.62,36.68,36.34,36.35,39418.0,35.9392,35.9981,35.6644,35.6742,39418.0
2020-08-19 12:00:00,36.36,36.36,36.08,36.29,65544.0,35.684,35.684,35.4093,35.6154,65544.0
2020-08-19 12:30:00,36.29,36.32,36.02,36.08,47395.0,35.6154,35.6448,35.3504,35.4093,47395.0
2020-08-19 13:00:00,36.09,36.25,36.09,36.19,26509.0,35.4191,35.5761,35.4191,35.5172,26509.0
2020-08-19 13:30:00,36.21,36.34,36.18,36.3,12721.0,35.5368,35.6644,35.5074,35.6252,12721.0
2020-08-19 14:00:00,36.3,36.58,36.28,36.51,25995.0,35.6252,35.9,35.6055,35.8313,25995.0
2020-08-19 14:30:00,36.51,36.63,36.44,36.54,31682.0,35.8313,35.949,35.7626,35.8607,31682.0
2020-08-19 15:00:00,36.55,36.57,36.36,36.36,18239.0,35.8705,35.8901,35.684,35.684,18239.0
2020-08-19 15:30:00,36.37,36.38,36.11,36.21,127032.0,35.6939,35.7037,35.4387,35.5368,127032.0
2020-08-20 09:30:00,35.75,35.95,35.67,35.93,28379.0,35.0854,35.2817,35.0069,35.262,28379.0
2020-08-20 10:00:00,35.92,36.25,35.91,35.98,35644.0,35.2522,35.5761,35.2424,35.3111,35644.0
2020-08-20 10:30:00,35.98,36.04,35.74,35.76,34112.0,35.3111,35.37,35.0756,35.0952,34112.0
2020-08-20 11:00:00,35.75,35.95,35.75,35.84,16313.0,35.0854,35.2817,35.0854,35.1737,16313.0
2020-08-20 11:30:00,35.84,35.99,35.8,35.95,12755.0,35.1737,35.3209,35.1345,35.2817,12755.0
2020-08-20 12:00:00,35.96,35.99,35.87,35.92,13184.0,35.2915,35.3209,35.2032,35.2522,13184.0
2020-08-20 12:30:00,35.95,35.97,35.88,35.94,11954.0,35.2817,35.3013,35.213,35.2719,11954.0
2020-08-20 13:00:00,35.94,35.99,35.81,35.88,13919.0,35.2719,35.3209,35.1443,35.213,13919.0
2020-08-20 13:30:00,35.88,35.89,35.75,35.76,15331.0,35.213,35.2228,35.0854,35.0952,15331.0
2020-08-20 14:00:00,35.76,35.86,35.74,35.85,16055.0,35.0952,35.1933,35.0756,35.1835,16055.0
2020-08-20 14:30:00,35.85,35.89,35.79,35.83,18210.0,35.1835,35.2228,35.1246,35.1639,18210.0
2020-08-20 15:00:00,35.83,35.91,35.71,35.72,35040.0,35.1639,35.2424,35.0461,35.0559,35040.0
2020-08-20 15:30:00,35.72,35.74,35.6,35.61,125814.0,35.0559,35.0756,34.9382,34.948,125814.0
2020-08-21 09:30:00,35.64,35.93,35.4,35.92,72070.0,34.9774,35.262,34.7419,35.2522,72070.0
2020-08-21 10:00:00,35.95,35.97,35.36,35.39,26845.0,35.2817,35.3013,34.7026,34.7321,26845.0
2020-08-21 10:30:00,35.38,35.47,35.33,35.45,42537.0,34.7223,34.8106,34.6732,34.791,42537.0
2020-08-21 11:00:00,35.46,35.65,35.43,35.45,63685.0,34.8008,34.9872,34.7713,34.791,63685.0
2020-08-21 11:30:00,35.44,35.52,35.36,35.37,21883.0,34.7812,34.8597,34.7026,34.7125,21883.0
2020-08-21 12:00:00,35.38,35.42,35.27,35.27,25953.0,34.7223,34.7615,34.6143,34.6143,25953.0
2020-08-21 12:30:00,35.27,35.28,35.19,35.19,35919.0,34.6143,34.6241,34.5358,34.5358,35919.0
2020-08-21 13:00:00,35.19,35.29,35.16,35.27,17691.0,34.5358,34.6339,34.5064,34.6143,17691.0
2020-08-21 13:30:00,35.26,35.34,35.22,35.34,31303.0,34.6045,34.683,34.5652,34.683,31303.0
2020-08-21 14:00:00,35.33,35.33,35.26,35.29,23160.0,34.6732,34.6732,34.6045,34.6339,23160.0
2020-08-21 14:30:00,35.29,35.41,35.28,35.28,29427.0,34.6339,34.7517,34.6241,34.6241,29427.0
2020-08-21 15:00:00,35.27,35.3,35.19,35.2,39189.0,34.6143,34.6438,34.5358,34.5456,39189.0
2020-08-21 15:30:00,35.2,35.33,35.17,35.32,83706.0,34.5456,34.6732,34.5162,34.6634,83706.0
2020-08-24 09:30:00,35.45,36.21,35.45,35.91,100101.0,34.791,35.5368,34.791,35.2424,100101.0
2020-08-24 10:00:00,35.91,36.23,35.78,36.09,59891.0,35.2424,35.5565,35.1148,35.4191,59891.0
2020-08-24 10:30:00,36.09,36.39,36.09,36.36,55205.0,35.4191,35.7135,35.4191,35.684,55205.0
2020-08-24 11:00:00,36.34,36.34,36.13,36.2,74514.0,35.6644,35.6644,35.4583,35.527,74514.0
2020-08-24 11:30:00,36.19,36.33,36.01,36.06,48547.0,35.5172,35.6546,35.3406,35.3896,48547.0
2020-08-24 12:00:00,36.05,36.06,35.83,35.92,36791.0,35.3798,35.3896,35.1639,35.2522,36791.0
2020-08-24 12:30:00,35.92,36.16,35.9,36.15,25218.0,35.2522,35.4878,35.2326,35.478,25218.0
2020-08-24 13:00:00,36.18,36.18,36.02,36.06,17124.0,35.5074,35.5074,35.3504,35.3896,17124.0
2020-08-24 13:30:00,36.09,36.21,36.09,36.14,20832.0,35.4191,35.5368,35.4191,35.4681,20832.0
2020-08-24 14:00:00,36.13,36.43,36.11,36.43,57801.0,35.4583,35.7527,35.4387,35.7527,57801.0
2020-08-24 14:30:00,36.43,36.54,36.39,36.51,29539.0,35.7527,35.8607,35.7135,35.8313,29539.0
2020-08-24 15:00:00,36.51,36.53,36.41,36.48,58107.0,35.8313,35.8509,35.7331,35.8018,58107.0
2020-08-24 15:30:00,36.48,36.6,36.47,36.6,125854.0,35.8018,35.9196,35.792,35.9196,125854.0
2020-08-25 09:30:00,37.07,37.14,36.39,36.8,47157.0,36.3809,36.4495,35.7135,36.1159,47157.0
2020-08-25 10:00:00,36.79,36.83,36.44,36.64,17153.0,36.1061,36.1453,35.7626,35.9588,17153.0
2020-08-25 10:30:00,36.61,36.61,36.47,36.47,17659.0,35.9294,35.9294,35.792,35.792,17659.0
2020-08-25 11:00:00,36.45,36.51,36.31,36.45,13566.0,35.7724,35.8313,35.635,35.7724,13566.0
2020-08-25 11:30:00,36.48,36.57,36.21,36.23,20722.0,35.8018,35.8901,35.5368,35.5565,20722.0
2020-08-25 12:00:00,36.19,36.44,36.19,36.4,23205.0,35.5172,35.7626,35.5172,35.7233,23205.0
2020-08-25 12:30:00,36.4,36.51,36.39,36.45,13854.0,35.7233,35.8313,35.7135,35.7724,13854.0
2020-08-25 13:00:00,36.45,36.53,36.44,36.51,14640.0,35.7724,35.8509,35.7626,35.8313,14640.0
2020-08-25 13:30:00,36.51,36.62,36.51,36.6,8748.0,35.8313,35.9392,35.8313,35.9196,8748.0
2020-08-25 14:00:00,36.59,36.64,36.53,36.61,26193.0,35.9098,35.9588,35.8509,35.9294,26193.0
2020-08-25 14:30:00,36.61,36.64,36.52,36.57,31352.0,35.9294,35.9588,35.8411,35.8901,31352.0
2020-08-25 15:00:00,36.57,36.58,36.43,36.46,49105.0,35.8901,35.9,35.7527,35.7822,49105.0
2020-08-25 15:30:00,36.45,36.55,36.39,36.49,101230.0,35.7724,35.8705,35.7135,35.8116,101230.0
2020-08-26 09:30:00,36.32,36.46,35.63,36.13,54657.0,35.6448,35.7822,34.9676,35.4583,54657.0
2020-08-26 10:00:00,36.16,36.35,36.04,36.08,28081.0,35.4878,35.6742,35.37,35.4093,28081.0
2020-08-26 10:30:00,36.15,36.25,36.06,36.13,22615.0,35.478,35.5761,35.3896,35.4583,22615.0
2020-08-26 11:00:00,36.13,36.22,36.03,36.16,26652.0,35.4583,35.5467,35.3602,35.4878,26652.0
2020-08-26 11:30:00,36.16,36.21,36.05,36.17,16232.0,35.4878,35.5368,35.3798,35.4976,16232.0
2020-08-26 12:00:00,36.18,36.23,36.15,36.2,13775.0,35.5074,35.5565,35.478,35.527,13775.0
2020-08-26 12:30:00,36.19,36.22,36.11,36.13,22540.0,35.5172,35.5467,35.4387,35.4583,22540.0
2020-08-26 13:00:00,36.13,36.13,35.86,35.91,29905.0,35.4583,35.4583,35.1933,35.2424,29905.0
2020-08-26 13:30:00,35.92,35.99,35.88,35.92,20974.0,35.2522,35.3209,35.213,35.2522,20974.0
2020-08-26 14:00:00,35.93,36.01,35.92,36.0,28948.0,35.262,35.3406,35.2522,35.3307,28948.0
2020-08-26 14:30:00,36.01,36.1,36.0,36.07,33394.0,35.3406,35.4289,35.3307,35.3994,33394.0
2020-08-26 15:00:00,36.07,36.18,36.05,36.16,18910.0,35.3994,35.5074,35.3798,35.4878,18910.0
2020-08-26 15:30:00,36.16,36.17,35.83,35.89,162081.0,35.4878,35.4976,35.1639,35.2228,162081.0
2020-08-27 09:30:00,36.09,36.83,35.93,36.81,41010.0,35.4191,36.1453,35.262,36.1257,41010.0
2020-08-27 10:00:00,36.82,36.98,36.66,36.81,32537.0,36.1355,36.2925,35.9785,36.1257,32537.0
2020-08-27 10:30:00,36.8,36.94,36.7,36.94,20267.0,36.1159,36.2533,36.0177,36.2533,20267.0
2020-08-27 11:00:00,36.94,36.94,36.74,36.78,18312.0,36.2533,36.2533,36.057,36.0962,18312.0
2020-08-27 11:30:00,36.77,36.84,36.72,36.78,29242.0,36.0864,36.1551,36.0374,36.0962,29242.0
2020-08-27 12:00:00,36.81,36.84,36.68,36.69,9161.0,36.1257,36.1551,35.9981,36.0079,9161.0
2020-08-27 12:30:00,36.71,36.73,36.55,36.64,9675.0,36.0275,36.0472,35.8705,35.9588,9675.0
2020-08-27 13:00:00,36.6,36.94,36.56,36.86,25191.0,35.9196,36.2533,35.8803,36.1748,25191.0
2020-08-27 13:30:00,36.87,36.9,36.81,36.87,11754.0,36.1846,36.214,36.1257,36.1846,11754.0
2020-08-27 14:00:00,36.87,36.97,36.86,36.9,20592.0,36.1846,36.2827,36.1748,36.214,20592.0
2020-08-27 14:30:00,36.91,37.01,36.91,36.98,17280.0,36.2238,36.322,36.2238,36.2925,17280.0
2020-08-27 15:00:00,36.97,37.05,36.93,37.03,19673.0,36.2827,36.3612,36.2435,36.3416,19673.0
2020-08-27 15:30:00,37.03,37.04,36.77,36.78,120512.0,36.3416,36.3514,36.0864,36.0962,120512.0
2020-08-28 09:30:00,37.0,37.0,36.43,36.5,21841.0,36.3122,36.3122,35.7527,35.8214,21841.0
2020-08-28 10:00:00,36.52,36.57,36.08,36.27,22507.0,35.8411,35.8901,35.4093,35.5957,22507.0
2020-08-28 10:30:00,36.25,36.49,36.25,36.45,21898.0,35.5761,35.8116,35.5761,35.7724,21898.0
2020-08-28 11:00:00,36.46,36.56,36.41,36.49,19237.0,35.7822,35.8803,35.7331,35.8116,19237.0
2020-08-28 11:30:00,36.51,36.67,36.48,36.66,17528.0,35.8313,35.9883,35.8018,35.9785,17528.0
2020-08-28 12:00:00,36.66,36.75,36.64,36.75,19786.0,35.9785,36.0668,35.9588,36.0668,19786.0
2020-08-28 12:30:00,36.74,36.86,36.71,36.82,17954.0,36.057,36.1748,36.0275,36.1355,17954.0
2020-08-28 13:00:00,36.83,36.87,36.7,36.72,20305.0,36.1453,36.1846,36.0177,36.0374,20305.0
2020-08-28 13:30:00,36.72,36.77,36.52,36.56,31053.0,36.0374,36.0864,35.8411,35.8803,31053.0
2020-08-28 14:00:00,36.57,36.81,36.56,36.8,23545.0,35.8901,36.1257,35.8803,36.1159,23545.0
2020-08-28 14:30:00,36.81,36.93,36.76,36.92,25107.0,36.1257,36.2435,36.0766,36.2336,25107.0
2020-08-28 15:00:00,36.92,36.97,36.83,36.94,34824.0,36.2336,36.2827,36.1453,36.2533,34824.0
2020-08-28 15:30:00,36.94,36.95,36.84,36.93,72328.0,36.2533,36.2631,36.1551,36.2435,72328.0
2020-08-31 09:30:00,36.71,36.78,35.97,36.09,52478.0,36.0275,36.0962,35.3013,35.4191,52478.0
2020-08-31 10:00:00,36.1,36.27,36.05,36.2,28823.0,35.4289,35.5957,35.3798,35.527,28823.0
2020-08-31 10:30:00,36.2,36.39,36.18,36.28,28394.0,35.527,35.7135,35.5074,35.6055,28394.0
2020-08-31 11:00:00,36.29,36.39,36.07,36.07,32597.0,35.6154,35.7135,35.3994,35.3994,32597.0
2020-08-31 11:30:00,36.05,36.19,36.05,36.14,17614.0,35.3798,35.5172,35.3798,35.4681,17614.0
2020-08-31 12:00:00,36.14,36.17,36.0,36.03,23210.0,35.4681,35.4976,35.3307,35.3602,23210.0
2020-08-31 12:30:00,36.02,36.06,36.0,36.05,23524.0,35.3504,35.3896,35.3307,35.3798,23524.0
2020-08-31 13:00:00,36.04,36.09,36.02,36.05,19079.0,35.37,35.4191,35.3504,35.3798,19079.0
2020-08-31 13:30:00,36.05,36.06,35.97,36.0,41228.0,35.3798,35.3896,35.3013,35.3307,41228.0
2020-08-31 14:00:00,35.99,36.09,35.97,36.04,24266.0,35.3209,35.4191,35.3013,35.37,24266.0
2020-08-31 14:30:00,36.04,36.08,36.03,36.07,30373.0,35.37,35.4093,35.3602,35.3994,30373.0
2020-08-31 15:00:00,36.07,36.11,36.02,36.08,41806.0,35.3994,35.4387,35.3504,35.4093,41806.0
2020-08-31 15:30:00,36.08,36.08,35.84,35.85,146881.0,35.4093,35.4093,35.1737,35.1835,146881.0
2020-09-01 09:30:00,35.58,36.2,35.31,36.2,52805.0,34.9186,35.527,34.6536,35.527,52805.0
2020-09-01 10:00:00,36.24,36.47,36.13,36.45,47461.0,35.5663,35.792,35.4583,35.7724,47461.0
2020-09-01 10:30:00,36.46,36.64,36.43,36.44,36190.0,35.7822,35.9588,35.7527,35.7626,36190.0
2020-09-01 11:00:00,36.44,36.55,36.35,36.39,28376.0,35.7626,35.8705,35.6742,35.7135,28376.0
2020-09-01 11:30:00,36.41,36.49,36.36,36.36,22685.0,35.7331,35.8116,35.684,35.684,22685.0
2020-09-01 12:00:00,36.36,36.36,36.18,36.24,20715.0,35.684,35.684,35.5074,35.5663,20715.0
2020-09-01 12:30:00,36.24,36.28,36.18,36.28,20916.0,35.5663,35.6055,35.5074,35.6055,20916.0
2020-09-01 13:00:00,36.28,36.29,36.08,36.08,17003.0,35.6055,35.6154,35.4093,35.4093,17003.0
2020-09-01 13:30:00,36.08,36.19,36.06,36.13,25743.0,35.4093,35.5172,35.3896,35.4583,25743.0
2020-09-01 14:00:00,36.13,36.18,36.12,36.14,20533.0,35.4583,35.5074,35.4485,35.4681,20533.0
2020-09-01 14:30:00,36.14,36.32,36.14,36.3,35041.0,35.4681,35.6448,35.4681,35.6252,35041.0
2020-09-01 15:00:00,36.32,36.38,36.21,36.27,66314.0,35.6448,35.7037,35.5368,35.5957,66314.0
2020-09-01 15:30:00,36.27,36.28,36.12,36.17,160450.0,35.5957,35.6055,35.4485,35.4976,160450.0
2020-09-02 09:30:00,36.01,36.72,35.86,36.72,125365.0,35.3406,36.0374,35.1933,36.0374,125365.0
2020-09-02 10:00:00,36.74,36.74,36.14,36.36,223466.0,36.057,36.057,35.4681,35.684,223466.0
2020-09-02 10:30:00,36.38,36.48,36.24,36.38,83223.0,35.7037,35.8018,35.5663,35.7037,83223.0
2020-09-02 11:00:00,36.4,36.66,36.36,36.5,68074.0,35.7233,35.9785,35.684,35.8214,68074.0
2020-09-02 11:30:00,36.49,36.74,36.49,36.68,34096.0,35.8116,36.057,35.8116,35.9981,34096.0
2020-09-02 12:00:00,36.68,36.71,36.57,36.69,25207.0,35.9981,36.0275,35.8901,36.0079,25207.0
2020-09-02 12:30:00,36.69,36.7,36.55,36.55,21123.0,36.0079,36.0177,35.8705,35.8705,21123.0
2020-09-02 13:00:00,36.55,36.57,36.48,36.55,32922.0,35.8705,35.8901,35.8018,35.8705,32922.0
2020-09-02 13:30:00,36.56,36.62,36.48,36.61,31938.0,35.8803,35.9392,35.8018,35.9294,31938.0
2020-09-02 14:00:00,36.61,36.62,36.43,36.45,37833.0,35.9294,35.9392,35.7527,35.7724,37833.0
2020-09-02 14:30:00,36.45,36.58,36.39,36.56,32938.0,35.7724,35.9,35.7135,35.8803,32938.0
2020-09-02 15:00:00,36.56,36.68,36.4,36.65,49128.0,35.8803,35.9981,35.7233,35.9687,49128.0
2020-09-02 15:30:00,36.65,36.78,36.58,36.58,126698.0,35.9687,36.0962,35.9,35.9,126698.0
2020-09-03 09:30:00,36.86,37.9,36.86,37.76,71143.0,36.1748,37.1954,36.1748,37.058,71143.0
2020-09-03 10:00:00,37.7,37.73,37.21,37.23,23634.0,36.9991,37.0286,36.5182,36.5379,23634.0
2020-09-03 10:30:00,37.23,37.61,37.15,37.49,31975.0,36.5379,36.9108,36.4594,36.793,31975.0
2020-09-03 11:00:00,37.49,37.5,36.79,36.95,67148.0,36.793,36.8029,36.1061,36.2631,67148.0
2020-09-03 11:30:00,36.95,37.4,36.91,37.22,40687.0,36.2631,36.7047,36.2238,36.5281,40687.0
2020-09-03 12:00:00,37.23,37.43,37.13,37.36,35193.0,36.5379,36.7342,36.4397,36.6655,35193.0
2020-09-03 12:30:00,37.35,37.35,37.0,37.04,31176.0,36.6556,36.6556,36.3122,36.3514,31176.0
2020-09-03 13:00:00,37.07,37.14,36.84,36.94,27934.0,36.3809,36.4495,36.1551,36.2533,27934.0
2020-09-03 13:30:00,36.96,36.98,36.72,36.91,29027.0,36.2729,36.2925,36.0374,36.2238,29027.0
2020-09-03 14:00:00,36.9,37.06,36.81,36.97,40512.0,36.214,36.371,36.1257,36.2827,40512.0
2020-09-03 14:30:00,36.96,37.07,36.63,36.66,54526.0,36.2729,36.3809,35.949,35.9785,54526.0
2020-09-03 15:00:00,36.67,36.77,36.6,36.6,56701.0,35.9883,36.0864,35.9196,35.9196,56701.0
2020-09-03 15:30:00,36.59,36.69,36.34,36.63,119503.0,35.9098,36.0079,35.6644,35.949,119503.0
2020-09-04 09:30:00,37.25,37.57,36.81,37.2,40748.0,36.5575,36.8716,36.1257,36.5084,40748.0
2020-09-04 10:00:00,37.25,37.56,37.11,37.27,38355.0,36.5575,36.8617,36.4201,36.5771,38355.0
2020-09-04 10:30:00,37.3,37.33,36.98,37.05,30582.0,36.6066,36.636,36.2925,36.3612,30582.0
2020-09-04 11:00:00,37.02,37.07,36.78,36.91,42686.0,36.3318,36.3809,36.0962,36.2238,42686.0
2020-09-04 11:30:00,36.92,37.01,36.57,36.7,37491.0,36.2336,36.322,35.8901,36.0177,37491.0
2020-09-04 12:00:00,36.7,37.06,36.69,36.99,38650.0,36.0177,36.371,36.0079,36.3023,38650.0
2020-09-04 12:30:00,36.98,37.24,36.88,37.18,27024.0,36.2925,36.5477,36.1944,36.4888,27024.0
2020-09-04 13:00:00,37.18,37.23,37.05,37.05,18404.0,36.4888,36.5379,36.3612,36.3612,18404.0
2020-09-04 13:30:00,37.0,37.08,36.9,37.04,18574.0,36.3122,36.3907,36.214,36.3514,18574.0
2020-09-04 14:00:00,37.04,37.08,36.97,37.08,9905.0,36.3514,36.3907,36.2827,36.3907,9905.0
2020-09-04 14:30:00,37.08,37.2,37.0,37.11,20461.0,36.3907,36.5084,36.3122,36.4201,20461.0
2020-09-04 15:00:00,37.12,37.17,36.96,37.08,33789.0,36.4299,36.479,36.2729,36.3907,33789.0
2020-09-04 15:30:00,37.07,37.13,36.84,36.87,149206.0,36.3809,36.4397,36.1551,36.1846,149206.0
2020-09-08 09:30:00,36.44,36.53,35.72,35.92,70369.0,35.7626,35.8509,35.0559,35.2522,70369.0
2020-09-08 10:00:00,35.91,35.92,35.36,35.7,64257.0,35.2424,35.2522,34.7026,35.0363,64257.0
2020-09-08 10:30:00,35.7,35.85,35.31,35.31,48269.0,35.0363,35.1835,34.6536,34.6536,48269.0
2020-09-08 11:00:00,35.28,35.54,35.25,35.43,29487.0,34.6241,34.8793,34.5947,34.7713,29487.0
2020-09-08 11:30:00,35.43,35.54,35.27,35.38,34081.0,34.7713,34.8793,34.6143,34.7223,34081.0
2020-09-08 12:00:00,35.35,35.79,35.35,35.71,23159.0,34.6928,35.1246,34.6928,35.0461,23159.0
2020-09-08 12:30:00,35.71,35.85,35.65,35.84,21394.0,35.0461,35.1835,34.9872,35.1737,21394.0
2020-09-08 13:00:00,35.83,36.04,35.82,36.04,25846.0,35.1639,35.37,35.1541,35.37,25846.0
2020-09-08 13:30:00,36.02,36.06,35.95,35.96,29111.0,35.3504,35.3896,35.2817,35.2915,29111.0
2020-09-08 14:00:00,35.96,35.99,35.76,35.78,24864.0,35.2915,35.3209,35.0952,35.1148,24864.0
2020-09-08 14:30:00,35.77,35.77,35.51,35.69,37203.0,35.105,35.105,34.8499,35.0265,37203.0
2020-09-08 15:00:00,35.69,35.85,35.52,35.84,62852.0,35.0265,35.1835,34.8597,35.1737,62852.0
2020-09-08 15:30:00,35.84,35.99,35.6,35.61,165997.0,35.1737,35.3209,34.9382,34.948,165997.0
2020-09-09 09:30:00,36.03,36.18,35.61,36.15,40602.0,35.3602,35.5074,34.948,35.478,40602.0
2020-09-09 10:00:00,36.22,36.33,35.99,36.01,47709.0,35.5467,35.6546,35.3209,35.3406,47709.0
2020-09-09 10:30:00,35.98,36.03,35.7,35.8,29778.0,35.3111,35.3602,35.0363,35.1345,29778.0
2020-09-09 11:00:00,35.85,36.09,35.85,36.09,27127.0,35.1835,35.4191,35.1835,35.4191,27127.0
2020-09-09 11:30:00,36.06,36.07,35.91,35.91,30986.0,35.3896,35.3994,35.2424,35.2424,30986.0
2020-09-09 12:00:00,35.91,35.99,35.84,35.84,19427.0,35.2424,35.3209,35.1737,35.1737,19427.0
2020-09-09 12:30:00,35.85,36.0,35.81,35.83,21314.0,35.1835,35.3307,35.1443,35.1639,21314.0
2020-09-09 13:00:00,35.83,36.19,35.8,36.1,28739.0,35.1639,35.5172,35.1345,35.4289,28739.0
2020-09-09 13:30:00,36.12,36.27,36.1,36.24,32762.0,35.4485,35.5957,35.4289,35.5663,32762.0
2020-09-09 14:00:00,36.25,36.3,36.17,36.19,26895.0,35.5761,35.6252,35.4976,35.5172,26895.0
2020-09-09 14:30:00,36.2,36.27,36.19,36.24,31458.0,35.527,35.5957,35.5172,35.5663,31458.0
2020-09-09 15:00:00,36.25,36.35,36.18,36.22,87444.0,35.5761,35.6742,35.5074,35.5467,87444.0
2020-09-09 15:30:00,36.22,36.24,35.78,35.81,127572.0,35.5467,35.5663,35.1148,35.1443,127572.0
2020-09-10 09:30:00,36.19,36.44,35.93,36.17,38980.0,35.5172,35.7626,35.262,35.4976,38980.0
2020-09-10 10:00:00,36.18,36.22,35.99,36.09,38302.0,35.5074,35.5467,35.3209,35.4191,38302.0
2020-09-10 10:30:00,36.14,36.19,35.93,35.95,34549.0,35.4681,35.5172,35.262,35.2817,34549.0
2020-09-10 11:00:00,35.95,36.09,35.87,35.98,36235.0,35.2817,35.4191,35.2032,35.3111,36235.0
2020-09-10 11:30:00,35.98,36.0,35.77,35.77,31627.0,35.3111,35.3307,35.105,35.105,31627.0
2020-09-10 12:00:00,35.77,35.85,35.73,35.81,22074.0,35.105,35.1835,35.0658,35.1443,22074.0
2020-09-10 12:30:00,35.81,35.87,35.56,35.68,21752.0,35.1443,35.2032,34.8989,35.0167,21752.0
2020-09-10 13:00:00,35.68,35.87,35.68,35.77,24656.0,35.0167,35.2032,35.0167,35.105,24656.0
2020-09-10 13:30:00,35.77,35.8,35.66,35.7,21896.0,35.105,35.1345,34.9971,35.0363,21896.0
2020-09-10 14:00:00,35.73,35.87,35.58,35.59,32032.0,35.0658,35.2032,34.9186,34.9284,32032.0
2020-09-10 14:30:00,35.59,35.76,35.57,35.74,34781.0,34.9284,35.0952,34.9087,35.0756,34781.0
2020-09-10 15:00:00,35.74,35.76,35.28,35.45,55500.0,35.0756,35.0952,34.6241,34.791,55500.0
2020-09-10 15:30:00,35.44,35.51,35.13,35.16,136241.0,34.7812,34.8499,34.4769,34.5064,136241.0
2020-09-11 09:30:00,34.97,35.0,34.67,34.86,59879.0,34.3199,34.3493,34.0255,34.2119,59879.0
2020-09-11 10:00:00,34.86,35.23,34.86,35.14,42071.0,34.2119,34.5751,34.2119,34.4867,42071.0
2020-09-11 10:30:00,35.16,35.34,35.08,35.26,48301.0,34.5064,34.683,34.4278,34.6045,48301.0
2020-09-11 11:00:00,35.25,35.42,35.23,35.31,46801.0,34.5947,34.7615,34.5751,34.6536,46801.0
2020-09-11 11:30:00,35.32,35.44,35.23,35.43,36196.0,34.6634,34.7812,34.5751,34.7713,36196.0
2020-09-11 12:00:00,35.43,35.6,35.36,35.54,29459.0,34.7713,34.9382,34.7026,34.8793,29459.0
2020-09-11 12:30:00,35.54,35.54,35.32,35.34,26762.0,34.8793,34.8793,34.6634,34.683,26762.0
2020-09-11 13:00:00,35.35,35.38,35.19,35.2,26672.0,34.6928,34.7223,34.5358,34.5456,26672.0
2020-09-11 13:30:00,35.21,35.28,35.13,35.13,27523.0,34.5554,34.6241,34.4769,34.4769,27523.0
2020-09-11 14:00:00,35.13,35.29,35.1,35.28,33916.0,34.4769,34.6339,34.4475,34.6241,33916.0
2020-09-11 14:30:00,35.27,35.39,35.26,35.38,38063.0,34.6143,34.7321,34.6045,34.7223,38063.0
2020-09-11 15:00:00,35.37,35.47,35.21,35.47,58528.0,34.7125,34.8106,34.5554,34.8106,58528.0
2020-09-11 15:30:00,35.47,35.52,35.26,35.26,138894.0,34.8106,34.8597,34.6045,34.6045,138894.0
2020-09-14 09:30:00,35.56,35.67,35.33,35.66,35908.0,34.8989,35.0069,34.6732,34.9971,35908.0
2020-09-14 10:00:00,35.67,35.87,35.59,35.79,46102.0,35.0069,35.2032,34.9284,35.1246,46102.0
2020-09-14 10:30:00,35.79,36.0,35.74,35.86,33052.0,35.1246,35.3307,35.0756,35.1933,33052.0
2020-09-14 11:00:00,35.86,36.02,35.83,35.94,28935.0,35.1933,35.3504,35.1639,35.2719,28935.0
2020-09-14 11:30:00,35.94,36.1,35.94,35.94,26595.0,35.2719,35.4289,35.2719,35.2719,26595.0
2020-09-14 12:00:00,35.94,36.25,35.94,36.25,29704.0,35.2719,35.5761,35.2719,35.5761,29704.0
2020-09-14 12:30:00,36.25,36.4,36.23,36.39,27136.0,35.5761,35.7233,35.5565,35.7135,27136.0
2020-09-14 13:00:00,36.4,36.45,36.34,36.42,27049.0,35.7233,35.7724,35.6644,35.7429,27049.0
2020-09-14 13:30:00,36.45,36.47,36.28,36.34,30593.0,35.7724,35.792,35.6055,35.6644,30593.0
2020-09-14 14:00:00,36.34,36.39,36.3,36.31,27904.0,35.6644,35.7135,35.6252,35.635,27904.0
2020-09-14 14:30:00,36.33,36.37,36.18,36.32,40182.0,35.6546,35.6939,35.5074,35.6448,40182.0
2020-09-14 15:00:00,36.32,36.32,36.09,36.2,47660.0,35.6448,35.6448,35.4191,35.527,47660.0
2020-09-14 15:30:00,36.2,36.27,36.1,36.1,132343.0,35.527,35.5957,35.4289,35.4289,132343.0
2020-09-15 09:30:00,36.17,36.29,35.93,35.95,37139.0,35.4976,35.6154,35.262,35.2817,37139.0
2020-09-15 10:00:00,35.95,36.41,35.9,36.31,44561.0,35.2817,35.7331,35.2326,35.635,44561.0
2020-09-15 10:30:00,36.31,36.57,36.28,36.48,33639.0,35.635,35.8901,35.6055,35.8018,33639.0
2020-09-15 11:00:00,36.48,36.51,36.38,36.43,26220.0,35.8018,35.8313,35.7037,35.7527,26220.0
2020-09-15 11:30:00,36.43,36.43,36.29,36.3,24153.0,35.7527,35.7527,35.6154,35.6252,24153.0
2020-09-15 12:00:00,36.3,36.3,36.18,36.21,27616.0,35.6252,35.6252,35.5074,35.5368,27616.0
2020-09-15 12:30:00,36.21,36.28,36.2,36.26,28975.0,35.5368,35.6055,35.527,35.5859,28975.0
2020-09-15 13:00:00,36.26,36.34,35.95,35.98,30201.0,35.5859,35.6644,35.2817,35.3111,30201.0
2020-09-15 13:30:00,35.99,35.99,35.77,35.93,63330.0,35.3209,35.3209,35.105,35.262,63330.0
2020-09-15 14:00:00,35.93,36.02,35.89,35.98,40391.0,35.262,35.3504,35.2228,35.3111,40391.0
2020-09-15 14:30:00,35.98,35.99,35.87,35.94,32939.0,35.3111,35.3209,35.2032,35.2719,32939.0
2020-09-15 15:00:00,35.94,35.94,35.66,35.67,62134.0,35.2719,35.2719,34.9971,35.0069,62134.0
2020-09-15 15:30:00,35.66,35.67,35.35,35.39,242665.0,34.9971,35.0069,34.6928,34.7321,242665.0
2020-09-16 09:30:00,35.65,35.83,35.44,35.82,21841.0,34.9872,35.1639,34.7812,35.1541,21841.0
2020-09-16 10:00:00,35.83,36.25,35.83,36.16,1394237.0,35.1639,35.5761,35.1639,35.4878,1394237.0
2020-09-16 10:30:00,36.18,36.51,36.18,36.49,24825.0,35.5074,35.8313,35.5074,35.8116,24825.0
2020-09-16 11:00:00,36.49,36.92,36.49,36.83,39435.0,35.8116,36.2336,35.8116,36.1453,39435.0
2020-09-16 11:30:00,36.79,36.97,36.69,36.92,17055.0,36.1061,36.2827,36.0079,36.2336,17055.0
2020-09-16 12:00:00,36.91,37.04,36.79,37.01,32815.0,36.2238,36.3514,36.1061,36.322,32815.0
2020-09-16 12:30:00,37.03,37.11,36.99,37.02,15117.0,36.3416,36.4201,36.3023,36.3318,15117.0
2020-09-16 13:00:00,37.03,37.28,37.03,37.21,20536.0,36.3416,36.5869,36.3416,36.5182,20536.0
2020-09-16 13:30:00,37.19,37.2,37.07,37.08,24450.0,36.4986,36.5084,36.3809,36.3907,24450.0
2020-09-16 14:00:00,37.05,37.39,37.04,37.37,22511.0,36.3612,36.6949,36.3514,36.6753,22511.0
2020-09-16 14:30:00,37.38,37.5,37.29,37.35,33459.0,36.6851,36.8029,36.5968,36.6556,33459.0
2020-09-16 15:00:00,37.32,37.38,36.95,37.11,41830.0,36.6262,36.6851,36.2631,36.4201,41830.0
2020-09-16 15:30:00,37.11,37.3,36.98,37.08,151154.0,36.4201,36.6066,36.2925,36.3907,151154.0
2020-09-17 09:30:00,36.61,36.62,36.4,36.46,39573.0,35.9294,35.9392,35.7233,35.7822,39573.0
2020-09-17 10:00:00,36.47,37.13,36.43,37.09,23507.0,35.792,36.4397,35.7527,36.4005,23507.0
2020-09-17 10:30:00,37.05,37.17,36.95,36.99,23422.0,36.3612,36.479,36.2631,36.3023,23422.0
2020-09-17 11:00:00,36.99,37.25,36.99,37.13,16052.0,36.3023,36.5575,36.3023,36.4397,16052.0
2020-09-17 11:30:00,37.14,37.18,37.04,37.09,17029.0,36.4495,36.4888,36.3514,36.4005,17029.0
2020-09-17 12:00:00,37.09,37.18,36.92,37.03,33492.0,36.4005,36.4888,36.2336,36.3416,33492.0
2020-09-17 12:30:00,37.03,37.09,36.92,37.03,17881.0,36.3416,36.4005,36.2336,36.3416,17881.0
2020-09-17 13:00:00,36.98,37.03,36.92,37.02,15722.0,36.2925,36.3416,36.2336,36.3318,15722.0
2020-09-17 13:30:00,37.01,37.06,36.97,37.06,17577.0,36.322,36.371,36.2827,36.371,17577.0
2020-09-17 14:00:00,37.07,37.15,37.03,37.03,16992.0,36.3809,36.4594,36.3416,36.3416,16992.0
2020-09-17 14:30:00,37.02,37.09,36.95,36.99,20311.0,36.3318,36.4005,36.2631,36.3023,20311.0
2020-09-17 15:00:00,36.97,37.03,36.84,36.94,34003.0,36.2827,36.3416,36.1551,36.2533,34003.0
2020-09-17 15:30:00,36.93,37.1,36.91,37.0,136279.0,36.2435,36.4103,36.2238,36.3122,136279.0
2020-09-18 09:30:00,36.83,37.07,36.83,36.86,183221.0,36.1453,36.3809,36.1453,36.1748,183221.0
2020-09-18 10:00:00,36.88,36.95,36.62,36.94,53028.0,36.1944,36.2631,35.9392,36.2533,53028.0
2020-09-18 10:30:00,36.95,37.02,36.87,36.95,33198.0,36.2631,36.3318,36.1846,36.2631,33198.0
2020-09-18 11:00:00,36.94,37.12,36.93,37.08,19435.0,36.2533,36.4299,36.2435,36.3907,19435.0
2020-09-18 11:30:00,37.09,37.16,37.02,37.07,20137.0,36.4005,36.4692,36.3318,36.3809,20137.0
2020-09-18 12:00:00,37.07,37.16,37.02,37.09,25593.0,36.3809,36.4692,36.3318,36.4005,25593.0
2020-09-18 12:30:00,37.07,37.17,36.99,37.12,25270.0,36.3809,36.479,36.3023,36.4299,25270.0
2020-09-18 13:00:00,37.12,37.28,37.02,37.02,39304.0,36.4299,36.5869,36.3318,36.3318,39304.0
2020-09-18 13:30:00,36.97,37.03,36.89,36.99,39146.0,36.2827,36.3416,36.2042,36.3023,39146.0
2020-09-18 14:00:00,36.99,37.03,36.91,36.98,27396.0,36.3023,36.3416,36.2238,36.2925,27396.0
2020-09-18 14:30:00,36.97,36.99,36.84,36.89,26362.0,36.2827,36.3023,36.1551,36.2042,26362.0
2020-09-18 15:00:00,36.9,36.98,36.85,36.96,38210.0,36.214,36.2925,36.1649,36.2729,38210.0
2020-09-18 15:30:00,36.97,36.98,36.68,36.69,157367.0,36.2827,36.2925,35.9981,36.0079,157367.0
2020-09-21 09:30:00,35.73,35.86,35.46,35.76,52413.0,35.0658,35.1933,34.8008,35.0952,52413.0
2020-09-21 10:00:00,35.75,35.92,35.37,35.45,38375.0,35.0854,35.2522,34.7125,34.791,38375.0
2020-09-21 10:30:00,35.47,35.47,35.14,35.14,33219.0,34.8106,34.8106,34.4867,34.4867,33219.0
2020-09-21 11:00:00,35.12,35.15,34.69,34.7,38847.0,34.4671,34.4965,34.0451,34.0549,38847.0
2020-09-21 11:30:00,34.68,34.74,34.57,34.66,37164.0,34.0353,34.0942,33.9273,34.0157,37164.0
2020-09-21 12:00:00,34.64,34.74,34.51,34.51,35344.0,33.996,34.0942,33.8684,33.8684,35344.0
2020-09-21 12:30:00,34.51,34.52,34.16,34.17,49065.0,33.8684,33.8783,33.5249,33.5348,49065.0
2020-09-21 13:00:00,34.17,34.25,34.13,34.25,41108.0,33.5348,33.6133,33.4955,33.6133,41108.0
2020-09-21 13:30:00,34.25,34.48,34.22,34.38,58988.0,33.6133,33.839,33.5838,33.7409,58988.0
2020-09-21 14:00:00,34.36,34.51,34.29,34.44,58737.0,33.7212,33.8684,33.6525,33.7997,58737.0
2020-09-21 14:30:00,34.43,34.49,34.32,34.45,46350.0,33.7899,33.8488,33.682,33.8096,46350.0
2020-09-21 15:00:00,34.45,34.71,34.45,34.66,65592.0,33.8096,34.0647,33.8096,34.0157,65592.0
2020-09-21 15:30:00,34.66,34.85,34.63,34.83,204057.0,34.0157,34.2021,33.9862,34.1825,204057.0
2020-09-22 09:30:00,34.62,35.31,34.57,34.84,48521.0,33.9764,34.6536,33.9273,34.1923,48521.0
2020-09-22 10:00:00,34.84,35.08,34.82,34.96,35787.0,34.1923,34.4278,34.1727,34.3101,35787.0
2020-09-22 10:30:00,35.0,35.0,34.53,34.56,30673.0,34.3493,34.3493,33.8881,33.9175,30673.0
2020-09-22 11:00:00,34.5,34.62,34.46,34.48,20119.0,33.8586,33.9764,33.8194,33.839,20119.0
2020-09-22 11:30:00,34.5,34.52,34.38,34.48,18729.0,33.8586,33.8783,33.7409,33.839,18729.0
2020-09-22 12:00:00,34.49,34.55,34.48,34.5,20056.0,33.8488,33.9077,33.839,33.8586,20056.0
2020-09-22 12:30:00,34.49,34.64,34.46,34.54,19605.0,33.8488,33.996,33.8194,33.8979,19605.0
2020-09-22 13:00:00,34.53,34.61,34.49,34.6,27633.0,33.8881,33.9666,33.8488,33.9568,27633.0
2020-09-22 13:30:00,34.61,34.72,34.61,34.68,25818.0,33.9666,34.0745,33.9666,34.0353,25818.0
2020-09-22 14:00:00,34.69,34.79,34.68,34.77,22606.0,34.0451,34.1432,34.0353,34.1236,22606.0
2020-09-22 14:30:00,34.82,34.84,34.65,34.65,28027.0,34.1727,34.1923,34.0058,34.0058,28027.0
2020-09-22 15:00:00,34.64,34.72,34.59,34.68,45799.0,33.996,34.0745,33.947,34.0353,45799.0
2020-09-22 15:30:00,34.68,34.76,34.58,34.72,115452.0,34.0353,34.1138,33.9371,34.0745,115452.0
2020-09-23 09:30:00,34.77,35.15,34.77,34.91,22613.0,34.1236,34.4965,34.1236,34.261,22613.0
2020-09-23 10:00:00,34.91,34.94,34.69,34.69,29950.0,34.261,34.2904,34.0451,34.0451,29950.0
2020-09-23 10:30:00,34.7,34.85,34.58,34.75,23127.0,34.0549,34.2021,33.9371,34.104,23127.0
2020-09-23 11:00:00,34.77,34.81,34.57,34.62,22386.0,34.1236,34.1629,33.9273,33.9764,22386.0
2020-09-23 11:30:00,34.64,34.74,34.56,34.58,15000.0,33.996,34.0942,33.9175,33.9371,15000.0
2020-09-23 12:00:00,34.56,34.63,34.53,34.55,15438.0,33.9175,33.9862,33.8881,33.9077,15438.0
2020-09-23 12:30:00,34.55,34.71,34.53,34.57,14802.0,33.9077,34.0647,33.8881,33.9273,14802.0
2020-09-23 13:00:00,34.57,34.58,34.34,34.34,19491.0,33.9273,33.9371,33.7016,33.7016,19491.0
2020-09-23 13:30:00,34.34,34.37,34.12,34.19,19763.0,33.7016,33.731,33.4857,33.5544,19763.0
2020-09-23 14:00:00,34.19,34.19,33.87,33.9,26921.0,33.5544,33.5544,33.2403,33.2698,26921.0
2020-09-23 14:30:00,33.9,33.91,33.64,33.66,30336.0,33.2698,33.2796,33.0146,33.0342,30336.0
2020-09-23 15:00:00,33.67,33.73,33.6,33.73,51389.0,33.0441,33.1029,32.9754,33.1029,51389.0
2020-09-23 15:30:00,33.73,33.78,33.51,33.53,151064.0,33.1029,33.152,32.887,32.9067,151064.0
2020-09-24 09:30:00,33.53,33.53,32.83,33.17,35903.0,32.9067,32.9067,32.2197,32.5534,35903.0
2020-09-24 10:00:00,33.17,33.63,33.17,33.39,20035.0,32.5534,33.0048,32.5534,32.7693,20035.0
2020-09-24 10:30:00,33.41,33.46,33.13,33.27,34928.0,32.7889,32.838,32.5141,32.6515,34928.0
2020-09-24 11:00:00,33.26,33.36,33.1,33.35,65939.0,32.6417,32.7398,32.4847,32.73,65939.0
2020-09-24 11:30:00,33.34,33.58,33.25,33.55,29692.0,32.7202,32.9557,32.6319,32.9263,29692.0
2020-09-24 12:00:00,33.57,33.75,33.56,33.68,24967.0,32.9459,33.1226,32.9361,33.0539,24967.0
2020-09-24 12:30:00,33.67,33.74,33.52,33.72,22393.0,33.0441,33.1128,32.8968,33.0931,22393.0
2020-09-24 13:00:00,33.72,34.17,33.71,34.09,25512.0,33.0931,33.5348,33.0833,33.4563,25512.0
2020-09-24 13:30:00,34.09,34.18,33.99,33.99,19393.0,33.4563,33.5446,33.3581,33.3581,19393.0
2020-09-24 14:00:00,34.0,34.04,33.77,33.81,17964.0,33.3679,33.4072,33.1422,33.1815,17964.0
2020-09-24 14:30:00,33.79,33.87,33.49,33.51,31771.0,33.1618,33.2403,32.8674,32.887,31771.0
2020-09-24 15:00:00,33.53,33.6,33.37,33.44,43257.0,32.9067,32.9754,32.7496,32.8183,43257.0
2020-09-24 15:30:00,33.44,33.57,33.39,33.53,108173.0,32.8183,32.9459,32.7693,32.9067,108173.0
2020-09-25 09:30:00,33.12,33.45,33.01,33.31,32658.0,32.5043,32.8281,32.3963,32.6908,32658.0
2020-09-25 10:00:00,33.25,33.36,32.9,33.16,25999.0,32.6319,32.7398,32.2884,32.5435,25999.0
2020-09-25 10:30:00,33.16,33.33,33.05,33.19,20316.0,32.5435,32.7104,32.4356,32.573,20316.0
2020-09-25 11:00:00,33.21,33.23,33.02,33.1,23216.0,32.5926,32.6122,32.4061,32.4847,23216.0
2020-09-25 11:30:00,33.13,33.22,32.98,33.1,29895.0,32.5141,32.6024,32.3669,32.4847,29895.0
2020-09-25 12:00:00,33.1,33.19,33.08,33.19,23322.0,32.4847,32.573,32.465,32.573,23322.0
2020-09-25 12:30:00,33.19,33.37,33.19,33.34,14469.0,32.573,32.7496,32.573,32.7202,14469.0
2020-09-25 13:00:00,33.33,33.47,33.31,33.42,16735.0,32.7104,32.8478,32.6908,32.7987,16735.0
2020-09-25 13:30:00,33.41,33.52,33.41,33.44,34900.0,32.7889,32.8968,32.7889,32.8183,34900.0
2020-09-25 14:00:00,33.43,33.48,33.39,33.45,21340.0,32.8085,32.8576,32.7693,32.8281,21340.0
2020-09-25 14:30:00,33.46,33.6,33.42,33.6,23378.0,32.838,32.9754,32.7987,32.9754,23378.0
2020-09-25 15:00:00,33.6,33.79,33.58,33.79,22213.0,32.9754,33.1618,32.9557,33.1618,22213.0
2020-09-25 15:30:00,33.77,33.77,33.51,33.67,90360.0,33.1422,33.1422,32.887,33.0441,90360.0
2020-09-28 09:30:00,34.46,34.82,34.12,34.72,50722.0,33.8194,34.1727,33.4857,34.0745,50722.0
2020-09-28 10:00:00,34.7,35.1,34.64,34.97,21704.0,34.0549,34.4475,33.996,34.3199,21704.0
2020-09-28 10:30:00,35.04,35.09,34.86,34.96,28576.0,34.3886,34.4377,34.2119,34.3101,28576.0
2020-09-28 11:00:00,34.97,34.99,34.77,34.88,43498.0,34.3199,34.3395,34.1236,34.2316,43498.0
2020-09-28 11:30:00,34.86,35.07,34.81,35.07,19078.0,34.2119,34.418,34.1629,34.418,19078.0
2020-09-28 12:00:00,35.06,35.18,35.05,35.16,13610.0,34.4082,34.526,34.3984,34.5064,13610.0
2020-09-28 12:30:00,35.18,35.19,35.03,35.07,16405.0,34.526,34.5358,34.3788,34.418,16405.0
2020-09-28 13:00:00,35.06,35.13,34.97,34.97,14787.0,34.4082,34.4769,34.3199,34.3199,14787.0
2020-09-28 13:30:00,34.97,35.04,34.94,34.99,15065.0,34.3199,34.3886,34.2904,34.3395,15065.0
2020-09-28 14:00:00,34.98,35.08,34.94,35.06,13213.0,34.3297,34.4278,34.2904,34.4082,13213.0
2020-09-28 14:30:00,35.06,35.09,34.95,35.0,12378.0,34.4082,34.4377,34.3003,34.3493,12378.0
2020-09-28 15:00:00,35.01,35.02,34.9,34.98,49030.0,34.3591,34.369,34.2512,34.3297,49030.0
2020-09-28 15:30:00,34.98,34.98,34.64,34.73,112763.0,34.3297,34.3297,33.996,34.0844,112763.0
2020-09-29 09:30:00,34.46,34.7,34.38,34.46,30214.0,33.8194,34.0549,33.7409,33.8194,30214.0
2020-09-29 10:00:00,34.48,34.69,34.47,34.56,18399.0,33.839,34.0451,33.8292,33.9175,18399.0
2020-09-29 10:30:00,34.53,34.53,34.23,34.26,29126.0,33.8881,33.8881,33.5936,33.6231,29126.0
2020-09-29 11:00:00,34.27,34.27,34.07,34.13,20353.0,33.6329,33.6329,33.4366,33.4955,20353.0
2020-09-29 11:30:00,34.13,34.15,33.9,33.91,21813.0,33.4955,33.5151,33.2698,33.2796,21813.0
2020-09-29 12:00:00,33.9,34.01,33.83,34.0,20980.0,33.2698,33.3777,33.2011,33.3679,20980.0
2020-09-29 12:30:00,34.0,34.02,33.92,34.02,26033.0,33.3679,33.3876,33.2894,33.3876,26033.0
2020-09-29 13:00:00,34.02,34.15,33.9,34.15,19145.0,33.3876,33.5151,33.2698,33.5151,19145.0
2020-09-29 13:30:00,34.15,34.24,34.1,34.16,24560.0,33.5151,33.6035,33.4661,33.5249,24560.0
2020-09-29 14:00:00,34.19,34.34,34.14,34.33,24229.0,33.5544,33.7016,33.5053,33.6918,24229.0
2020-09-29 14:30:00,34.33,34.34,34.24,34.26,24371.0,33.6918,33.7016,33.6035,33.6231,24371.0
2020-09-29 15:00:00,34.26,34.38,34.21,34.38,29453.0,33.6231,33.7409,33.574,33.7409,29453.0
2020-09-29 15:30:00,34.37,34.42,34.17,34.19,83684.0,33.731,33.7801,33.5348,33.5544,83684.0
2020-09-30 09:30:00,34.49,34.77,34.33,34.67,29795.0,33.8488,34.1236,33.6918,34.0255,29795.0
2020-09-30 10:00:00,34.68,34.92,34.56,34.62,27337.0,34.0353,34.2708,33.9175,33.9764,27337.0
2020-09-30 10:30:00,34.65,34.87,34.62,34.73,20892.0,34.0058,34.2217,33.9764,34.0844,20892.0
2020-09-30 11:00:00,34.72,34.85,34.57,34.77,30071.0,34.0745,34.2021,33.9273,34.1236,30071.0
2020-09-30 11:30:00,34.79,34.79,34.66,34.69,19885.0,34.1432,34.1432,34.0157,34.0451,19885.0
2020-09-30 12:00:00,34.69,34.93,34.69,34.91,18351.0,34.0451,34.2806,34.0451,34.261,18351.0
2020-09-30 12:30:00,34.92,35.02,34.89,35.01,23545.0,34.2708,34.369,34.2414,34.3591,23545.0
2020-09-30 13:00:00,35.01,35.01,34.9,34.97,19536.0,34.3591,34.3591,34.2512,34.3199,19536.0
2020-09-30 13:30:00,34.97,35.02,34.84,34.85,18925.0,34.3199,34.369,34.1923,34.2021,18925.0
2020-09-30 14:00:00,34.85,35.06,34.65,34.68,28006.0,34.2021,34.4082,34.0058,34.0353,28006.0
2020-09-30 14:30:00,34.66,34.71,34.42,34.65,29084.0,34.0157,34.0647,33.7801,34.0058,29084.0
2020-09-30 15:00:00,34.63,34.67,34.39,34.56,54888.0,33.9862,34.0255,33.7507,33.9175,54888.0
2020-09-30 15:30:00,34.55,34.84,34.48,34.75,189497.0,33.9077,34.1923,33.839,34.104,189497.0
2020-10-01 09:30:00,34.91,35.12,34.58,34.62,52110.0,34.261,34.4671,33.9371,33.9764,52110.0
2020-10-01 10:00:00,34.59,34.68,34.37,34.51,69598.0,33.947,34.0353,33.731,33.8684,69598.0
2020-10-01 10:30:00,34.48,34.76,34.45,34.69,22029.0,33.839,34.1138,33.8096,34.0451,22029.0
2020-10-01 11:00:00,34.7,34.98,34.61,34.9,26707.0,34.0549,34.3297,33.9666,34.2512,26707.0
2020-10-01 11:30:00,34.91,34.98,34.8,34.94,21479.0,34.261,34.3297,34.1531,34.2904,21479.0
2020-10-01 12:00:00,34.94,34.94,34.79,34.94,23030.0,34.2904,34.2904,34.1432,34.2904,23030.0
2020-10-01 12:30:00,34.93,35.0,34.87,34.9,20592.0,34.2806,34.3493,34.2217,34.2512,20592.0
2020-10-01 13:00:00,34.89,35.0,34.86,34.91,38785.0,34.2414,34.3493,34.2119,34.261,38785.0
2020-10-01 13:30:00,34.9,34.96,34.69,34.73,23155.0,34.2512,34.3101,34.0451,34.0844,23155.0
2020-10-01 14:00:00,34.71,34.8,34.51,34.73,25809.0,34.0647,34.1531,33.8684,34.0844,25809.0
2020-10-01 14:30:00,34.73,34.76,34.68,34.73,27814.0,34.0844,34.1138,34.0353,34.0844,27814.0
2020-10-01 15:00:00,34.73,34.8,34.61,34.68,61800.0,34.0844,34.1531,33.9666,34.0353,61800.0
2020-10-01 15:30:00,34.68,34.88,34.64,34.86,105110.0,34.0353,34.2316,33.996,34.2119,105110.0
2020-10-02 09:30:00,34.27,34.79,34.0,34.74,38877.0,33.6329,34.1432,33.3679,34.0942,38877.0
2020-10-02 10:00:00,34.74,35.02,34.74,34.88,22681.0,34.0942,34.369,34.0942,34.2316,22681.0
2020-10-02 10:30:00,34.85,34.96,34.79,34.85,16789.0,34.2021,34.3101,34.1432,34.2021,16789.0
2020-10-02 11:00:00,34.81,35.09,34.81,35.09,30078.0,34.1629,34.4377,34.1629,34.4377,30078.0
2020-10-02 11:30:00,35.06,35.09,34.99,35.0,16684.0,34.4082,34.4377,34.3395,34.3493,16684.0
2020-10-02 12:00:00,35.02,35.51,35.02,35.33,29393.0,34.369,34.8499,34.369,34.6732,29393.0
2020-10-02 12:30:00,35.4,35.62,35.39,35.62,13666.0,34.7419,34.9578,34.7321,34.9578,13666.0
2020-10-02 13:00:00,35.63,35.71,35.59,35.66,12853.0,34.9676,35.0461,34.9284,34.9971,12853.0
2020-10-02 13:30:00,35.67,35.67,35.4,35.43,31035.0,35.0069,35.0069,34.7419,34.7713,31035.0
2020-10-02 14:00:00,35.46,35.72,35.46,35.66,22082.0,34.8008,35.0559,34.8008,34.9971,22082.0
2020-10-02 14:30:00,35.68,35.8,35.6,35.6,12822.0,35.0167,35.1345,34.9382,34.9382,12822.0
2020-10-02 15:00:00,35.67,35.68,35.54,35.67,18712.0,35.0069,35.0167,34.8793,35.0069,18712.0
2020-10-02 15:30:00,35.68,35.76,35.48,35.49,79425.0,35.0167,35.0952,34.8204,34.8302,79425.0
2020-10-05 09:30:00,36.09,36.45,35.84,35.84,36229.0,35.4191,35.7724,35.1737,35.1737,36229.0
2020-10-05 10:00:00,35.78,35.96,35.54,35.91,17225.0,35.1148,35.2915,34.8793,35.2424,17225.0
2020-10-05 10:30:00,35.97,36.34,35.97,36.21,77502.0,35.3013,35.6644,35.3013,35.5368,77502.0
2020-10-05 11:00:00,36.23,36.4,36.22,36.34,13577.0,35.5565,35.7233,35.5467,35.6644,13577.0
2020-10-05 11:30:00,36.27,36.36,36.23,36.26,6611.0,35.5957,35.684,35.5565,35.5859,6611.0
2020-10-05 12:00:00,36.22,36.23,36.09,36.12,9042.0,35.5467,35.5565,35.4191,35.4485,9042.0
2020-10-05 12:30:00,36.16,36.26,36.05,36.05,11604.0,35.4878,35.5859,35.3798,35.3798,11604.0
2020-10-05 13:00:00,36.07,36.19,36.05,36.19,6422.0,35.3994,35.5172,35.3798,35.5172,6422.0
2020-10-05 13:30:00,36.22,36.26,36.14,36.15,7229.0,35.5467,35.5859,35.4681,35.478,7229.0
2020-10-05 14:00:00,36.1,36.19,36.06,36.13,4383.0,35.4289,35.5172,35.3896,35.4583,4383.0
2020-10-05 14:30:00,36.14,36.21,36.13,36.21,5975.0,35.4681,35.5368,35.4583,35.5368,5975.0
2020-10-05 15:00:00,36.2,36.27,36.16,36.27,14253.0,35.527,35.5957,35.4878,35.5957,14253.0
2020-10-05 15:30:00,36.28,36.28,36.11,36.15,57142.0,35.6055,35.6055,35.4387,35.478,57142.0
2020-10-06 09:30:00,36.55,36.59,35.95,35.98,27039.0,35.8705,35.9098,35.2817,35.3111,27039.0
2020-10-06 10:00:00,35.94,36.11,35.89,36.11,16210.0,35.2719,35.4387,35.2228,35.4387,16210.0
2020-10-06 10:30:00,36.11,36.27,35.98,36.23,27494.0,35.4387,35.5957,35.3111,35.5565,27494.0
2020-10-06 11:00:00,36.2,36.38,36.19,36.34,20450.0,35.527,35.7037,35.5172,35.6644,20450.0
2020-10-06 11:30:00,36.33,36.39,36.13,36.13,10496.0,35.6546,35.7135,35.4583,35.4583,10496.0
2020-10-06 12:00:00,36.13,36.21,36.07,36.08,8957.0,35.4583,35.5368,35.3994,35.4093,8957.0
2020-10-06 12:30:00,36.07,36.29,36.07,36.28,7471.0,35.3994,35.6154,35.3994,35.6055,7471.0
2020-10-06 13:00:00,36.29,36.47,36.27,36.35,11072.0,35.6154,35.792,35.5957,35.6742,11072.0
2020-10-06 13:30:00,36.33,36.4,36.18,36.23,8804.0,35.6546,35.7233,35.5074,35.5565,8804.0
2020-10-06 14:00:00,36.22,36.37,36.15,36.37,13357.0,35.5467,35.6939,35.478,35.6939,13357.0
2020-10-06 14:30:00,36.36,36.46,35.56,35.62,31355.0,35.684,35.7822,34.8989,34.9578,31355.0
2020-10-06 15:00:00,35.59,35.82,35.49,35.55,78237.0,34.9284,35.1541,34.8302,34.8891,78237.0
2020-10-06 15:30:00,35.57,35.83,35.48,35.51,117977.0,34.9087,35.1639,34.8204,34.8499,117977.0
2020-10-07 09:30:00,35.78,36.22,35.78,36.09,14824.0,35.1148,35.5467,35.1148,35.4191,14824.0
2020-10-07 10:00:00,36.05,36.24,35.95,36.23,19042.0,35.3798,35.5663,35.2817,35.5565,19042.0
2020-10-07 10:30:00,36.24,36.26,35.98,36.08,11052.0,35.5663,35.5859,35.3111,35.4093,11052.0
2020-10-07 11:00:00,36.03,36.04,35.87,35.91,22098.0,35.3602,35.37,35.2032,35.2424,22098.0
2020-10-07 11:30:00,35.91,35.91,35.76,35.79,21605.0,35.2424,35.2424,35.0952,35.1246,21605.0
2020-10-07 12:00:00,35.81,35.89,35.78,35.84,11922.0,35.1443,35.2228,35.1148,35.1737,11922.0
2020-10-07 12:30:00,35.86,35.89,35.79,35.81,9297.0,35.1933,35.2228,35.1246,35.1443,9297.0
2020-10-07 13:00:00,35.81,35.85,35.73,35.78,13719.0,35.1443,35.1835,35.0658,35.1148,13719.0
2020-10-07 13:30:00,35.8,35.99,35.76,35.94,22234.0,35.1345,35.3209,35.0952,35.2719,22234.0
2020-10-07 14:00:00,35.91,36.15,35.91,36.14,7544.0,35.2424,35.478,35.2424,35.4681,7544.0
2020-10-07 14:30:00,36.13,36.18,36.11,36.12,13628.0,35.4583,35.5074,35.4387,35.4485,13628.0
2020-10-07 15:00:00,36.14,36.26,36.11,36.23,22069.0,35.4681,35.5859,35.4387,35.5565,22069.0
2020-10-07 15:30:00,36.21,36.22,36.09,36.1,78847.0,35.5368,35.5467,35.4191,35.4289,78847.0
2020-10-08 09:30:00,36.48,36.57,36.32,36.55,15465.0,35.8018,35.8901,35.6448,35.8705,15465.0
2020-10-08 10:00:00,36.6,36.89,36.42,36.84,14232.0,35.9196,36.2042,35.7429,36.1551,14232.0
2020-10-08 10:30:00,36.83,36.95,36.75,36.75,11918.0,36.1453,36.2631,36.0668,36.0668,11918.0
2020-10-08 11:00:00,36.73,36.77,36.46,36.5,11756.0,36.0472,36.0864,35.7822,35.8214,11756.0
2020-10-08 11:30:00,36.52,36.62,36.43,36.55,22580.0,35.8411,35.9392,35.7527,35.8705,22580.0
2020-10-08 12:00:00,36.56,36.74,36.56,36.73,11261.0,35.8803,36.057,35.8803,36.0472,11261.0
2020-10-08 12:30:00,36.75,36.79,36.68,36.71,6656.0,36.0668,36.1061,35.9981,36.0275,6656.0
2020-10-08 13:00:00,36.69,36.73,36.62,36.66,5731.0,36.0079,36.0472,35.9392,35.9785,5731.0
2020-10-08 13:30:00,36.69,36.78,36.64,36.78,15689.0,36.0079,36.0962,35.9588,36.0962,15689.0
2020-10-08 14:00:00,36.79,36.9,36.78,36.87,8198.0,36.1061,36.214,36.0962,36.1846,8198.0
2020-10-08 14:30:00,36.87,36.87,36.81,36.82,10155.0,36.1846,36.1846,36.1257,36.1355,10155.0
2020-10-08 15:00:00,36.85,36.97,36.8,36.95,17042.0,36.1649,36.2827,36.1159,36.2631,17042.0
2020-10-08 15:30:00,36.96,37.06,36.94,36.99,88986.0,36.2729,36.371,36.2533,36.3023,88986.0
2020-10-09 09:30:00,37.31,37.44,36.95,37.14,25357.0,36.6164,36.744,36.2631,36.4495,25357.0
2020-10-09 10:00:00,37.09,37.13,36.79,36.81,22255.0,36.4005,36.4397,36.1061,36.1257,22255.0
2020-10-09 10:30:00,36.8,36.92,36.67,36.85,17992.0,36.1159,36.2336,35.9883,36.1649,17992.0
2020-10-09 11:00:00,36.88,37.01,36.83,36.94,14700.0,36.1944,36.322,36.1453,36.2533,14700.0
2020-10-09 11:30:00,36.9,37.32,36.89,37.23,21177.0,36.214,36.6262,36.2042,36.5379,21177.0
2020-10-09 12:00:00,37.23,37.28,37.14,37.15,14425.0,36.5379,36.5869,36.4495,36.4594,14425.0
2020-10-09 12:30:00,37.15,37.21,37.1,37.1,6266.0,36.4594,36.5182,36.4103,36.4103,6266.0
2020-10-09 13:00:00,37.08,37.16,37.01,37.14,6816.0,36.3907,36.4692,36.322,36.4495,6816.0
2020-10-09 13:30:00,37.13,37.27,37.1,37.16,18504.0,36.4397,36.5771,36.4103,36.4692,18504.0
2020-10-09 14:00:00,37.15,37.15,36.98,37.0,10837.0,36.4594,36.4594,36.2925,36.3122,10837.0
2020-10-09 14:30:00,37.01,37.07,36.96,37.05,13382.0,36.322,36.3809,36.2729,36.3612,13382.0
2020-10-09 15:00:00,37.03,37.04,36.95,36.98,18661.0,36.3416,36.3514,36.2631,36.2925,18661.0
2020-10-09 15:30:00,36.96,36.99,36.87,36.97,77681.0,36.2729,36.3023,36.1846,36.2827,77681.0
2020-10-12 09:30:00,36.86,37.1,36.77,37.1,15263.0,36.1748,36.4103,36.0864,36.4103,15263.0
2020-10-12 10:00:00,37.12,37.39,37.11,37.35,22411.0,36.4299,36.6949,36.4201,36.6556,22411.0
2020-10-12 10:30:00,37.35,37.35,37.11,37.2,28288.0,36.6556,36.6556,36.4201,36.5084,28288.0
2020-10-12 11:00:00,37.16,37.41,37.16,37.34,20961.0,36.4692,36.7145,36.4692,36.6458,20961.0
2020-10-12 11:30:00,37.31,37.34,37.24,37.24,8365.0,36.6164,36.6458,36.5477,36.5477,8365.0
2020-10-12 12:00:00,37.21,37.37,37.18,37.37,23388.0,36.5182,36.6753,36.4888,36.6753,23388.0
2020-10-12 12:30:00,37.37,37.37,37.23,37.29,8998.0,36.6753,36.6753,36.5379,36.5968,8998.0
2020-10-12 13:00:00,37.27,37.39,37.26,37.36,6293.0,36.5771,36.6949,36.5673,36.6655,6293.0
2020-10-12 13:30:00,37.38,37.39,37.25,37.3,5916.0,36.6851,36.6949,36.5575,36.6066,5916.0
2020-10-12 14:00:00,37.31,37.34,37.23,37.25,24091.0,36.6164,36.6458,36.5379,36.5575,24091.0
2020-10-12 14:30:00,37.26,37.33,37.21,37.32,8703.0,36.5673,36.636,36.5182,36.6262,8703.0
2020-10-12 15:00:00,37.3,37.49,37.3,37.47,11537.0,36.6066,36.793,36.6066,36.7734,11537.0
2020-10-12 15:30:00,37.44,37.48,37.29,37.36,86136.0,36.744,36.7832,36.5968,36.6655,86136.0
2020-10-13 09:30:00,36.95,37.26,36.85,37.01,36218.0,36.2631,36.5673,36.1649,36.322,36218.0
2020-10-13 10:00:00,37.02,37.18,36.58,36.65,35542.0,36.3318,36.4888,35.9,35.9687,35542.0
2020-10-13 10:30:00,36.65,36.67,36.43,36.47,28008.0,35.9687,35.9883,35.7527,35.792,28008.0
2020-10-13 11:00:00,36.44,36.47,36.22,36.29,25688.0,35.7626,35.792,35.5467,35.6154,25688.0
2020-10-13 11:30:00,36.25,36.39,36.09,36.34,21128.0,35.5761,35.7135,35.4191,35.6644,21128.0
2020-10-13 12:00:00,36.36,36.4,36.21,36.22,7435.0,35.684,35.7233,35.5368,35.5467,7435.0
2020-10-13 12:30:00,36.22,36.33,36.04,36.32,23249.0,35.5467,35.6546,35.37,35.6448,23249.0
2020-10-13 13:00:00,36.33,36.35,36.25,36.32,13153.0,35.6546,35.6742,35.5761,35.6448,13153.0
2020-10-13 13:30:00,36.32,36.33,36.22,36.24,20201.0,35.6448,35.6546,35.5467,35.5663,20201.0
2020-10-13 14:00:00,36.23,36.25,36.06,36.06,21733.0,35.5565,35.5761,35.3896,35.3896,21733.0
2020-10-13 14:30:00,36.05,36.05,35.77,35.84,19638.0,35.3798,35.3798,35.105,35.1737,19638.0
2020-10-13 15:00:00,35.86,35.94,35.82,35.94,28059.0,35.1933,35.2719,35.1541,35.2719,28059.0
2020-10-13 15:30:00,35.91,36.04,35.87,35.87,117464.0,35.2424,35.37,35.2032,35.2032,117464.0
2020-10-14 09:30:00,35.77,36.28,35.77,36.1,23514.0,35.105,35.6055,35.105,35.4289,23514.0
2020-10-14 10:00:00,36.1,36.21,35.92,35.94,21861.0,35.4289,35.5368,35.2522,35.2719,21861.0
2020-10-14 10:30:00,35.95,36.01,35.82,35.84,13968.0,35.2817,35.3406,35.1541,35.1737,13968.0
2020-10-14 11:00:00,35.84,35.86,35.71,35.8,20226.0,35.1737,35.1933,35.0461,35.1345,20226.0
2020-10-14 11:30:00,35.8,35.93,35.66,35.73,13906.0,35.1345,35.262,34.9971,35.0658,13906.0
2020-10-14 12:00:00,35.72,35.91,35.72,35.88,6725.0,35.0559,35.2424,35.0559,35.213,6725.0
2020-10-14 12:30:00,35.87,35.9,35.72,35.75,8778.0,35.2032,35.2326,35.0559,35.0854,8778.0
2020-10-14 13:00:00,35.77,35.89,35.74,35.74,6604.0,35.105,35.2228,35.0756,35.0756,6604.0
2020-10-14 13:30:00,35.73,35.74,35.61,35.62,7035.0,35.0658,35.0756,34.948,34.9578,7035.0
2020-10-14 14:00:00,35.6,35.67,35.54,35.56,20195.0,34.9382,35.0069,34.8793,34.8989,20195.0
2020-10-14 14:30:00,35.56,35.57,35.39,35.41,16542.0,34.8989,34.9087,34.7321,34.7517,16542.0
2020-10-14 15:00:00,35.4,35.54,35.39,35.45,20217.0,34.7419,34.8793,34.7321,34.791,20217.0
2020-10-14 15:30:00,35.45,35.49,35.32,35.35,120133.0,34.791,34.8302,34.6634,34.6928,120133.0
2020-10-15 09:30:00,34.8,35.06,34.72,35.03,23257.0,34.1531,34.4082,34.0745,34.3788,23257.0
2020-10-15 10:00:00,35.11,35.38,35.11,35.37,10154.0,34.4573,34.7223,34.4573,34.7125,10154.0
2020-10-15 10:30:00,35.38,35.46,35.3,35.38,20110.0,34.7223,34.8008,34.6438,34.7223,20110.0
2020-10-15 11:00:00,35.39,35.44,35.32,35.37,9106.0,34.7321,34.7812,34.6634,34.7125,9106.0
2020-10-15 11:30:00,35.33,35.54,35.26,35.42,9926.0,34.6732,34.8793,34.6045,34.7615,9926.0
2020-10-15 12:00:00,35.41,35.41,35.25,35.34,4505.0,34.7517,34.7517,34.5947,34.683,4505.0
2020-10-15 12:30:00,35.33,35.51,35.32,35.51,6237.0,34.6732,34.8499,34.6634,34.8499,6237.0
2020-10-15 13:00:00,35.53,35.66,35.48,35.66,15475.0,34.8695,34.9971,34.8204,34.9971,15475.0
2020-10-15 13:30:00,35.63,35.63,35.48,35.48,9963.0,34.9676,34.9676,34.8204,34.8204,9963.0
2020-10-15 14:00:00,35.5,35.6,35.48,35.6,8156.0,34.84,34.9382,34.8204,34.9382,8156.0
2020-10-15 14:30:00,35.6,35.68,35.6,35.62,8780.0,34.9382,35.0167,34.9382,34.9578,8780.0
2020-10-15 15:00:00,35.63,35.63,35.43,35.53,11147.0,34.9676,34.9676,34.7713,34.8695,11147.0
2020-10-15 15:30:00,35.54,35.65,35.49,35.65,75379.0,34.8793,34.9872,34.8302,34.9872,75379.0
2020-10-16 09:30:00,35.65,35.8,35.31,35.42,66438.0,34.9872,35.1345,34.6536,34.7615,66438.0
2020-10-16 10:00:00,35.47,35.66,35.29,35.61,14103.0,34.8106,34.9971,34.6339,34.948,14103.0
2020-10-16 10:30:00,35.64,35.89,35.64,35.81,5291.0,34.9774,35.2228,34.9774,35.1443,5291.0
2020-10-16 11:00:00,35.84,36.06,35.83,36.06,14308.0,35.1737,35.3896,35.1639,35.3896,14308.0
2020-10-16 11:30:00,36.01,36.21,35.96,36.16,19817.0,35.3406,35.5368,35.2915,35.4878,19817.0
2020-10-16 12:00:00,36.15,36.15,35.91,35.94,9971.0,35.478,35.478,35.2424,35.2719,9971.0
2020-10-16 12:30:00,35.95,35.95,35.74,35.8,3350.0,35.2817,35.2817,35.0756,35.1345,3350.0
2020-10-16 13:00:00,35.8,35.8,35.71,35.79,4469.0,35.1345,35.1345,35.0461,35.1246,4469.0
2020-10-16 13:30:00,35.78,35.86,35.75,35.86,3153.0,35.1148,35.1933,35.0854,35.1933,3153.0
2020-10-16 14:00:00,35.86,35.94,35.83,35.94,16819.0,35.1933,35.2719,35.1639,35.2719,16819.0
2020-10-16 14:30:00,35.93,35.95,35.85,35.93,6111.0,35.262,35.2817,35.1835,35.262,6111.0
2020-10-16 15:00:00,35.92,35.94,35.79,35.83,9533.0,35.2522,35.2719,35.1246,35.1639,9533.0
2020-10-16 15:30:00,35.82,35.83,35.72,35.75,37494.0,35.1541,35.1639,35.0559,35.0854,37494.0
2020-10-19 09:30:00,35.68,35.98,35.68,35.9,12992.0,35.0167,35.3111,35.0167,35.2326,12992.0
2020-10-19 10:00:00,35.87,35.87,35.62,35.76,9646.0,35.2032,35.2032,34.9578,35.0952,9646.0
2020-10-19 10:30:00,35.79,35.93,35.74,35.9,9300.0,35.1246,35.262,35.0756,35.2326,9300.0
2020-10-19 11:00:00,35.89,35.91,35.46,35.51,9346.0,35.2228,35.2424,34.8008,34.8499,9346.0
2020-10-19 11:30:00,35.52,35.53,35.41,35.51,9254.0,34.8597,34.8695,34.7517,34.8499,9254.0
2020-10-19 12:00:00,35.5,35.56,35.45,35.47,12251.0,34.84,34.8989,34.791,34.8106,12251.0
2020-10-19 12:30:00,35.48,35.48,35.35,35.4,6429.0,34.8204,34.8204,34.6928,34.7419,6429.0
2020-10-19 13:00:00,35.39,35.4,35.26,35.34,7446.0,34.7321,34.7419,34.6045,34.683,7446.0
2020-10-19 13:30:00,35.3,35.31,35.18,35.23,21999.0,34.6438,34.6536,34.526,34.5751,21999.0
2020-10-19 14:00:00,35.18,35.24,35.08,35.22,11035.0,34.526,34.5849,34.4278,34.5652,11035.0
2020-10-19 14:30:00,35.23,35.23,34.96,34.97,16287.0,34.5751,34.5751,34.3101,34.3199,16287.0
2020-10-19 15:00:00,34.99,35.09,34.95,35.05,40078.0,34.3395,34.4377,34.3003,34.3984,40078.0
2020-10-19 15:30:00,35.06,35.07,34.89,34.95,60624.0,34.4082,34.418,34.2414,34.3003,60624.0
2020-10-20 09:30:00,35.32,35.85,35.32,35.81,16900.0,34.6634,35.1835,34.6634,35.1443,16900.0
2020-10-20 10:00:00,35.82,35.89,35.69,35.76,16827.0,35.1541,35.2228,35.0265,35.0952,16827.0
2020-10-20 10:30:00,35.73,35.94,35.63,35.76,21583.0,35.0658,35.2719,34.9676,35.0952,21583.0
2020-10-20 11:00:00,35.73,35.75,35.48,35.53,11359.0,35.0658,35.0854,34.8204,34.8695,11359.0
2020-10-20 11:30:00,35.55,35.64,35.44,35.57,12544.0,34.8891,34.9774,34.7812,34.9087,12544.0
2020-10-20 12:00:00,35.57,35.59,35.42,35.42,11550.0,34.9087,34.9284,34.7615,34.7615,11550.0
2020-10-20 12:30:00,35.46,35.7,35.46,35.66,26988.0,34.8008,35.0363,34.8008,34.9971,26988.0
2020-10-20 13:00:00,35.66,35.76,35.55,35.75,85900.0,34.9971,35.0952,34.8891,35.0854,85900.0
2020-10-20 13:30:00,35.76,35.78,35.64,35.65,26823.0,35.0952,35.1148,34.9774,34.9872,26823.0
2020-10-20 14:00:00,35.65,35.69,35.57,35.57,14036.0,34.9872,35.0265,34.9087,34.9087,14036.0
2020-10-20 14:30:00,35.56,35.59,35.47,35.49,43460.0,34.8989,34.9284,34.8106,34.8302,43460.0
2020-10-20 15:00:00,35.47,35.52,35.17,35.41,33959.0,34.8106,34.8597,34.5162,34.7517,33959.0
2020-10-20 15:30:00,35.42,35.44,35.23,35.24,96882.0,34.7615,34.7812,34.5751,34.5849,96882.0
2020-10-21 09:30:00,35.24,35.58,35.12,35.38,41305.0,34.5849,34.9186,34.4671,34.7223,41305.0
2020-10-21 10:00:00,35.38,35.61,35.36,35.56,27932.0,34.7223,34.948,34.7026,34.8989,27932.0
2020-10-21 10:30:00,35.54,35.71,35.39,35.4,17521.0,34.8793,35.0461,34.7321,34.7419,17521.0
2020-10-21 11:00:00,35.4,35.44,35.26,35.41,14931.0,34.7419,34.7812,34.6045,34.7517,14931.0
2020-10-21 11:30:00,35.43,35.52,35.36,35.36,14529.0,34.7713,34.8597,34.7026,34.7026,14529.0
2020-10-21 12:00:00,35.4,35.56,35.35,35.43,19317.0,34.7419,34.8989,34.6928,34.7713,19317.0
2020-10-21 12:30:00,35.41,35.51,35.33,35.47,8439.0,34.7517,34.8499,34.6732,34.8106,8439.0
2020-10-21 13:00:00,35.43,35.61,35.43,35.58,85178.0,34.7713,34.948,34.7713,34.9186,85178.0
2020-10-21 13:30:00,35.59,35.64,35.55,35.58,28821.0,34.9284,34.9774,34.8891,34.9186,28821.0
2020-10-21 14:00:00,35.59,35.87,35.59,35.79,19947.0,34.9284,35.2032,34.9284,35.1246,19947.0
2020-10-21 14:30:00,35.76,35.78,35.67,35.75,14833.0,35.0952,35.1148,35.0069,35.0854,14833.0
2020-10-21 15:00:00,35.75,35.76,35.61,35.74,23677.0,35.0854,35.0952,34.948,35.0756,23677.0
2020-10-21 15:30:00,35.73,35.75,35.54,35.59,92949.0,35.0658,35.0854,34.8793,34.9284,92949.0
2020-10-22 09:30:00,35.46,35.66,35.33,35.61,14868.0,34.8008,34.9971,34.6732,34.948,14868.0
2020-10-22 10:00:00,35.6,35.85,35.54,35.82,16212.0,34.9382,35.1835,34.8793,35.1541,16212.0
2020-10-22 10:30:00,35.8,36.06,35.8,36.0,19571.0,35.1345,35.3896,35.1345,35.3307,19571.0
2020-10-22 11:00:00,36.01,36.14,35.9,35.9,18873.0,35.3406,35.4681,35.2326,35.2326,18873.0
2020-10-22 11:30:00,35.88,35.94,35.8,35.81,11572.0,35.213,35.2719,35.1345,35.1443,11572.0
2020-10-22 12:00:00,35.8,35.91,35.77,35.83,8908.0,35.1345,35.2424,35.105,35.1639,8908.0
2020-10-22 12:30:00,35.84,35.85,35.78,35.79,16778.0,35.1737,35.1835,35.1148,35.1246,16778.0
2020-10-22 13:00:00,35.83,35.91,35.8,35.82,26777.0,35.1639,35.2424,35.1345,35.1541,26777.0
2020-10-22 13:30:00,35.82,35.86,35.74,35.84,14164.0,35.1541,35.1933,35.0756,35.1737,14164.0
2020-10-22 14:00:00,35.82,35.98,35.81,35.95,21063.0,35.1541,35.3111,35.1443,35.2817,21063.0
2020-10-22 14:30:00,35.95,35.97,35.87,35.87,18114.0,35.2817,35.3013,35.2032,35.2032,18114.0
2020-10-22 15:00:00,35.87,35.99,35.79,35.99,22174.0,35.2032,35.3209,35.1246,35.3209,22174.0
2020-10-22 15:30:00,36.0,36.03,35.89,35.94,144052.0,35.3307,35.3602,35.2228,35.2719,144052.0
2020-10-23 09:30:00,36.26,36.46,35.97,36.21,26179.0,35.5859,35.7822,35.3013,35.5368,26179.0
2020-10-23 10:00:00,36.19,36.41,36.09,36.25,14655.0,35.5172,35.7331,35.4191,35.5761,14655.0
2020-10-23 10:30:00,36.28,36.56,36.24,36.27,15545.0,35.6055,35.8803,35.5663,35.5957,15545.0
2020-10-23 11:00:00,36.27,36.32,36.17,36.21,11893.0,35.5957,35.6448,35.4976,35.5368,11893.0
2020-10-23 11:30:00,36.25,36.36,36.21,36.25,8015.0,35.5761,35.684,35.5368,35.5761,8015.0
2020-10-23 12:00:00,36.25,36.3,36.11,36.11,12691.0,35.5761,35.6252,35.4387,35.4387,12691.0
2020-10-23 12:30:00,36.14,36.18,36.02,36.05,9622.0,35.4681,35.5074,35.3504,35.3798,9622.0
2020-10-23 13:00:00,36.03,36.2,36.03,36.17,36071.0,35.3602,35.527,35.3602,35.4976,36071.0
2020-10-23 13:30:00,36.17,36.24,36.15,36.21,9074.0,35.4976,35.5663,35.478,35.5368,9074.0
2020-10-23 14:00:00,36.2,36.37,36.2,36.3,8568.0,35.527,35.6939,35.527,35.6252,8568.0
2020-10-23 14:30:00,36.31,36.35,36.23,36.33,11723.0,35.635,35.6742,35.5565,35.6546,11723.0
2020-10-23 15:00:00,36.32,36.43,36.31,36.38,23598.0,35.6448,35.7527,35.635,35.7037,23598.0
2020-10-23 15:30:00,36.38,36.43,36.21,36.23,97587.0,35.7037,35.7527,35.5368,35.5565,97587.0
2020-10-26 09:30:00,35.72,35.75,35.18,35.37,18221.0,35.0559,35.0854,34.526,34.7125,18221.0
2020-10-26 10:00:00,35.32,35.48,35.28,35.35,19997.0,34.6634,34.8204,34.6241,34.6928,19997.0
2020-10-26 10:30:00,35.36,35.36,35.0,35.03,20043.0,34.7026,34.7026,34.3493,34.3788,20043.0
2020-10-26 11:00:00,35.05,35.13,34.92,35.04,26763.0,34.3984,34.4769,34.2708,34.3886,26763.0
2020-10-26 11:30:00,35.07,35.18,34.98,35.11,18968.0,34.418,34.526,34.3297,34.4573,18968.0
2020-10-26 12:00:00,35.12,35.17,34.96,35.0,13175.0,34.4671,34.5162,34.3101,34.3493,13175.0
2020-10-26 12:30:00,34.99,35.03,34.91,35.0,15574.0,34.3395,34.3788,34.261,34.3493,15574.0
2020-10-26 13:00:00,35.01,35.03,34.93,34.97,23238.0,34.3591,34.3788,34.2806,34.3199,23238.0
2020-10-26 13:30:00,34.93,35.06,34.89,35.03,20517.0,34.2806,34.4082,34.2414,34.3788,20517.0
2020-10-26 14:00:00,35.03,35.15,34.98,35.11,43933.0,34.3788,34.4965,34.3297,34.4573,43933.0
2020-10-26 14:30:00,35.1,35.11,34.98,35.04,12272.0,34.4475,34.4573,34.3297,34.3886,12272.0
2020-10-26 15:00:00,35.04,35.08,34.95,35.03,32029.0,34.3886,34.4278,34.3003,34.3788,32029.0
2020-10-26 15:30:00,35.01,35.16,34.94,35.14,139707.0,34.3591,34.5064,34.2904,34.4867,139707.0
2020-10-27 09:30:00,34.96,35.18,34.83,35.05,38152.0,34.3101,34.526,34.1825,34.3984,38152.0
2020-10-27 10:00:00,35.07,35.14,34.88,34.94,21435.0,34.418,34.4867,34.2316,34.2904,21435.0
2020-10-27 10:30:00,34.98,35.02,34.81,34.84,24411.0,34.3297,34.369,34.1629,34.1923,24411.0
2020-10-27 11:00:00,34.86,34.89,34.66,34.66,26644.0,34.2119,34.2414,34.0157,34.0157,26644.0
2020-10-27 11:30:00,34.65,34.76,34.58,34.73,18668.0,34.0058,34.1138,33.9371,34.0844,18668.0
2020-10-27 12:00:00,34.73,34.81,34.67,34.78,19229.0,34.0844,34.1629,34.0255,34.1334,19229.0
2020-10-27 12:30:00,34.76,34.78,34.51,34.58,22628.0,34.1138,34.1334,33.8684,33.9371,22628.0
2020-10-27 13:00:00,34.56,34.73,34.53,34.73,18499.0,33.9175,34.0844,33.8881,34.0844,18499.0
2020-10-27 13:30:00,34.73,34.77,34.6,34.62,21681.0,34.0844,34.1236,33.9568,33.9764,21681.0
2020-10-27 14:00:00,34.62,34.64,34.48,34.48,33739.0,33.9764,33.996,33.839,33.839,33739.0
2020-10-27 14:30:00,34.48,34.55,34.45,34.45,20804.0,33.839,33.9077,33.8096,33.8096,20804.0
2020-10-27 15:00:00,34.46,34.53,34.4,34.49,38680.0,33.8194,33.8881,33.7605,33.8488,38680.0
2020-10-27 15:30:00,34.48,34.5,34.15,34.15,163644.0,33.839,33.8586,33.5151,33.5151,163644.0
2020-10-28 09:30:00,33.19,33.6,33.15,33.43,89580.0,32.573,32.9754,32.5337,32.8085,89580.0
2020-10-28 10:00:00,33.43,33.6,33.24,33.34,40941.0,32.8085,32.9754,32.6221,32.7202,40941.0
2020-10-28 10:30:00,33.34,33.35,33.11,33.26,56809.0,32.7202,32.73,32.4945,32.6417,56809.0
2020-10-28 11:00:00,33.27,33.49,33.21,33.4,35464.0,32.6515,32.8674,32.5926,32.7791,35464.0
2020-10-28 11:30:00,33.39,33.77,33.32,33.74,27202.0,32.7693,33.1422,32.7006,33.1128,27202.0
2020-10-28 12:00:00,33.73,33.9,33.73,33.75,28392.0,33.1029,33.2698,33.1029,33.1226,28392.0
2020-10-28 12:30:00,33.76,33.77,33.48,33.56,18115.0,33.1324,33.1422,32.8576,32.9361,18115.0
2020-10-28 13:00:00,33.55,33.57,33.43,33.54,36766.0,32.9263,32.9459,32.8085,32.9165,36766.0
2020-10-28 13:30:00,33.53,33.57,33.45,33.54,30029.0,32.9067,32.9459,32.8281,32.9165,30029.0
2020-10-28 14:00:00,33.54,33.64,33.38,33.61,27154.0,32.9165,33.0146,32.7594,32.9852,27154.0
2020-10-28 14:30:00,33.6,33.64,33.47,33.61,31142.0,32.9754,33.0146,32.8478,32.9852,31142.0
2020-10-28 15:00:00,33.6,33.62,33.46,33.58,47779.0,32.9754,32.995,32.838,32.9557,47779.0
2020-10-28 15:30:00,33.58,33.71,33.22,33.27,125954.0,32.9557,33.0833,32.6024,32.6515,125954.0
2020-10-29 09:30:00,33.05,33.39,32.75,33.3,35621.0,32.4356,32.7693,32.1412,32.6809,35621.0
2020-10-29 10:00:00,33.29,33.78,33.22,33.76,31399.0,32.6711,33.152,32.6024,33.1324,31399.0
2020-10-29 10:30:00,33.84,34.08,33.78,34.01,26802.0,33.2109,33.4464,33.152,33.3777,26802.0
2020-10-29 11:00:00,34.0,34.0,33.81,33.89,22867.0,33.3679,33.3679,33.1815,33.26,22867.0
2020-10-29 11:30:00,33.89,33.9,33.67,33.76,16198.0,33.26,33.2698,33.0441,33.1324,16198.0
2020-10-29 12:00:00,33.74,33.79,33.65,33.78,13739.0,33.1128,33.1618,33.0244,33.152,13739.0
2020-10-29 12:30:00,33.78,33.92,33.74,33.82,18970.0,33.152,33.2894,33.1128,33.1913,18970.0
2020-10-29 13:00:00,33.82,33.97,33.71,33.97,23587.0,33.1913,33.3385,33.0833,33.3385,23587.0
2020-10-29 13:30:00,34.0,34.24,33.93,34.18,122342.0,33.3679,33.6035,33.2992,33.5446,122342.0
2020-10-29 14:00:00,34.2,34.55,34.19,34.45,32790.0,33.5642,33.9077,33.5544,33.8096,32790.0
2020-10-29 14:30:00,34.44,34.53,34.32,34.46,30683.0,33.7997,33.8881,33.682,33.8194,30683.0
2020-10-29 15:00:00,34.46,34.5,34.27,34.39,40247.0,33.8194,33.8586,33.6329,33.7507,40247.0
2020-10-29 15:30:00,34.41,34.49,34.21,34.23,100843.0,33.7703,33.8488,33.574,33.5936,100843.0
2020-10-30 09:30:00,34.17,34.82,34.17,34.75,32555.0,33.5348,34.1727,33.5348,34.104,32555.0
2020-10-30 10:00:00,34.82,34.88,34.24,34.32,23840.0,34.1727,34.2316,33.6035,33.682,23840.0
2020-10-30 10:30:00,34.34,34.5,34.09,34.09,27924.0,33.7016,33.8586,33.4563,33.4563,27924.0
2020-10-30 11:00:00,34.11,34.52,34.07,34.36,28805.0,33.4759,33.8783,33.4366,33.7212,28805.0
2020-10-30 11:30:00,34.34,34.55,34.23,34.52,17949.0,33.7016,33.9077,33.5936,33.8783,17949.0
2020-10-30 12:00:00,34.52,34.63,34.42,34.55,20010.0,33.8783,33.9862,33.7801,33.9077,20010.0
2020-10-30 12:30:00,34.55,34.6,34.43,34.45,27840.0,33.9077,33.9568,33.7899,33.8096,27840.0
2020-10-30 13:00:00,34.44,34.56,34.37,34.55,25515.0,33.7997,33.9175,33.731,33.9077,25515.0
2020-10-30 13:30:00,34.55,34.59,34.33,34.57,27046.0,33.9077,33.947,33.6918,33.9273,27046.0
2020-10-30 14:00:00,34.59,34.79,34.54,34.57,32330.0,33.947,34.1432,33.8979,33.9273,32330.0
2020-10-30 14:30:00,34.54,34.64,34.43,34.58,31684.0,33.8979,33.996,33.7899,33.9371,31684.0
2020-10-30 15:00:00,34.58,34.63,34.48,34.54,49158.0,33.9371,33.9862,33.839,33.8979,49158.0
2020-10-30 15:30:00,34.55,34.75,34.38,34.74,157038.0,33.9077,34.104,33.7409,34.0942,157038.0
2020-11-02 09:30:00,36.14,36.89,35.39,36.68,79468.0,35.4681,36.2042,34.7321,35.9981,79468.0
2020-11-02 10:00:00,36.74,36.8,36.02,36.47,58714.0,36.057,36.1159,35.3504,35.792,58714.0
2020-11-02 10:30:00,36.45,36.59,36.23,36.3,29426.0,35.7724,35.9098,35.5565,35.6252,29426.0
2020-11-02 11:00:00,36.29,36.96,36.25,36.88,38679.0,35.6154,36.2729,35.5761,36.1944,38679.0
2020-11-02 11:30:00,36.89,36.89,36.73,36.76,17554.0,36.2042,36.2042,36.0472,36.0766,17554.0
2020-11-02 12:00:00,36.81,36.86,36.54,36.74,26750.0,36.1257,36.1748,35.8607,36.057,26750.0
2020-11-02 12:30:00,36.76,36.82,36.59,36.7,18088.0,36.0766,36.1355,35.9098,36.0177,18088.0
2020-11-02 13:00:00,36.75,37.12,36.62,36.96,66856.0,36.0668,36.4299,35.9392,36.2729,66856.0
2020-11-02 13:30:00,36.95,37.22,36.89,36.95,70967.0,36.2631,36.5281,36.2042,36.2631,70967.0
2020-11-02 14:00:00,36.91,37.49,36.89,37.49,36866.0,36.2238,36.793,36.2042,36.793,36866.0
2020-11-02 14:30:00,37.49,37.57,37.19,37.28,66103.0,36.793,36.8716,36.4986,36.5869,66103.0
2020-11-02 15:00:00,37.3,37.45,37.26,37.34,75552.0,36.6066,36.7538,36.5673,36.6458,75552.0
2020-11-02 15:30:00,37.35,37.45,37.17,37.33,182435.0,36.6556,36.7538,36.479,36.636,182435.0
2020-11-03 09:30:00,38.03,38.19,37.56,37.86,34327.0,37.323,37.48,36.8617,37.1562,34327.0
2020-11-03 10:00:00,37.86,38.07,37.78,38.03,23015.0,37.1562,37.3623,37.0777,37.323,23015.0
2020-11-03 10:30:00,38.0,38.07,37.85,38.07,21847.0,37.2936,37.3623,37.1464,37.3623,21847.0
2020-11-03 11:00:00,38.05,38.21,38.03,38.12,19986.0,37.3426,37.4997,37.323,37.4113,19986.0
2020-11-03 11:30:00,38.11,38.16,38.0,38.0,13290.0,37.4015,37.4506,37.2936,37.2936,13290.0
2020-11-03 12:00:00,38.06,38.06,37.88,37.9,56626.0,37.3524,37.3524,37.1758,37.1954,56626.0
2020-11-03 12:30:00,37.91,38.03,37.82,37.85,32620.0,37.2052,37.323,37.1169,37.1464,32620.0
2020-11-03 13:00:00,37.86,37.95,37.84,37.93,12513.0,37.1562,37.2445,37.1365,37.2249,12513.0
2020-11-03 13:30:00,37.94,38.12,37.94,38.03,42785.0,37.2347,37.4113,37.2347,37.323,42785.0
2020-11-03 14:00:00,38.03,38.16,37.98,38.04,23549.0,37.323,37.4506,37.2739,37.3328,23549.0
2020-11-03 14:30:00,38.04,38.26,38.04,38.1,48158.0,37.3328,37.5487,37.3328,37.3917,48158.0
2020-11-03 15:00:00,38.11,38.11,37.8,37.9,61087.0,37.4015,37.4015,37.0973,37.1954,61087.0
2020-11-03 15:30:00,37.91,38.17,37.82,37.89,125765.0,37.2052,37.4604,37.1169,37.1856,125765.0
2020-11-04 09:30:00,36.81,37.19,36.25,37.19,40902.0,36.1257,36.4986,35.5761,36.4986,40902.0
2020-11-04 10:00:00,37.23,37.8,37.1,37.42,45377.0,36.5379,37.0973,36.4103,36.7243,45377.0
2020-11-04 10:30:00,37.48,37.53,37.16,37.46,22430.0,36.7832,36.8323,36.4692,36.7636,22430.0
2020-11-04 11:00:00,37.51,37.65,37.33,37.35,47839.0,36.8127,36.9501,36.636,36.6556,47839.0
2020-11-04 11:30:00,37.35,37.43,37.16,37.36,36283.0,36.6556,36.7342,36.4692,36.6655,36283.0
2020-11-04 12:00:00,37.33,37.5,37.3,37.33,37004.0,36.636,36.8029,36.6066,36.636,37004.0
2020-11-04 12:30:00,37.33,37.61,37.32,37.5,22212.0,36.636,36.9108,36.6262,36.8029,22212.0
2020-11-04 13:00:00,37.5,37.57,37.37,37.38,29714.0,36.8029,36.8716,36.6753,36.6851,29714.0
2020-11-04 13:30:00,37.4,37.45,37.07,37.13,36505.0,36.7047,36.7538,36.3809,36.4397,36505.0
2020-11-04 14:00:00,37.13,37.21,37.0,37.0,40054.0,36.4397,36.5182,36.3122,36.3122,40054.0
2020-11-04 14:30:00,37.02,37.1,36.9,37.06,45184.0,36.3318,36.4103,36.214,36.371,45184.0
2020-11-04 15:00:00,37.06,37.07,36.8,36.86,71411.0,36.371,36.3809,36.1159,36.1748,71411.0
2020-11-04 15:30:00,36.86,36.91,36.4,36.41,186405.0,36.1748,36.2238,35.7233,35.7331,186405.0
2020-11-05 09:30:00,36.6,37.2,36.6,36.8,17193.0,35.9196,36.5084,35.9196,36.1159,17193.0
2020-11-05 10:00:00,36.77,37.66,36.77,37.55,25816.0,36.0864,36.9599,36.0864,36.8519,25816.0
2020-11-05 10:30:00,37.49,37.68,37.39,37.62,30636.0,36.793,36.9795,36.6949,36.9206,30636.0
2020-11-05 11:00:00,37.62,37.77,37.57,37.61,27004.0,36.9206,37.0678,36.8716,36.9108,27004.0
2020-11-05 11:30:00,37.64,37.75,37.55,37.71,16282.0,36.9403,37.0482,36.8519,37.009,16282.0
2020-11-05 12:00:00,37.71,37.79,37.55,37.6,34915.0,37.009,37.0875,36.8519,36.901,34915.0
2020-11-05 12:30:00,37.59,37.9,37.59,37.89,16335.0,36.8912,37.1954,36.8912,37.1856,16335.0
2020-11-05 13:00:00,37.9,37.97,37.89,37.93,11199.0,37.1954,37.2641,37.1856,37.2249,11199.0
2020-11-05 13:30:00,37.95,38.14,37.95,38.04,33927.0,37.2445,37.431,37.2445,37.3328,33927.0
2020-11-05 14:00:00,38.05,38.09,37.97,38.0,34980.0,37.3426,37.3819,37.2641,37.2936,34980.0
2020-11-05 14:30:00,38.0,38.15,37.95,38.15,72806.0,37.2936,37.4408,37.2445,37.4408,72806.0
2020-11-05 15:00:00,38.15,38.19,38.07,38.15,102901.0,37.4408,37.48,37.3623,37.4408,102901.0
2020-11-05 15:30:00,38.16,38.2,37.83,37.9,159588.0,37.4506,37.4898,37.1267,37.1954,159588.0
2020-11-06 09:30:00,38.03,38.59,38.03,38.42,39712.0,37.323,37.8726,37.323,37.7058,39712.0
2020-11-06 10:00:00,38.41,38.54,38.19,38.41,23301.0,37.6959,37.8235,37.48,37.6959,23301.0
2020-11-06 10:30:00,38.42,38.57,38.21,38.28,22824.0,37.7058,37.853,37.4997,37.5684,22824.0
2020-11-06 11:00:00,38.26,38.54,38.09,38.18,29610.0,37.5487,37.8235,37.3819,37.4702,29610.0
2020-11-06 11:30:00,38.19,38.33,38.17,38.25,25920.0,37.48,37.6174,37.4604,37.5389,25920.0
2020-11-06 12:00:00,38.23,38.23,38.02,38.11,32330.0,37.5193,37.5193,37.3132,37.4015,32330.0
2020-11-06 12:30:00,38.12,38.14,37.89,37.92,16335.0,37.4113,37.431,37.1856,37.215,16335.0
2020-11-06 13:00:00,37.93,38.03,37.88,38.01,17761.0,37.2249,37.323,37.1758,37.3034,17761.0
2020-11-06 13:30:00,38.01,38.02,37.88,37.92,24941.0,37.3034,37.3132,37.1758,37.215,24941.0
2020-11-06 14:00:00,37.94,37.96,37.85,37.88,22720.0,37.2347,37.2543,37.1464,37.1758,22720.0
2020-11-06 14:30:00,37.87,37.87,37.64,37.72,29198.0,37.166,37.166,36.9403,37.0188,29198.0
2020-11-06 15:00:00,37.72,37.72,37.65,37.72,38606.0,37.0188,37.0188,36.9501,37.0188,38606.0
2020-11-06 15:30:00,37.72,38.1,37.66,37.69,136420.0,37.0188,37.3917,36.9599,36.9893,136420.0
2020-11-09 09:30:00,41.38,43.46,41.03,42.66,105765.0,40.6107,42.6521,40.2672,41.8669,105765.0
2020-11-09 10:00:00,42.56,42.88,42.23,42.23,57274.0,41.7688,42.0828,41.4449,41.4449,57274.0
2020-11-09 10:30:00,42.21,42.34,41.86,42.15,52906.0,41.4253,41.5529,41.0818,41.3664,52906.0
2020-11-09 11:00:00,42.12,42.13,41.63,41.83,33147.0,41.337,41.3468,40.8561,41.0524,33147.0
2020-11-09 11:30:00,41.82,41.93,41.75,41.9,24254.0,41.0425,41.1505,40.9738,41.1211,24254.0
2020-11-09 12:00:00,41.93,42.54,41.89,42.5,24855.0,41.1505,41.7492,41.1112,41.7099,24855.0
2020-11-09 12:30:00,42.5,42.77,42.48,42.65,31365.0,41.7099,41.9749,41.6903,41.8571,31365.0
2020-11-09 13:00:00,42.66,43.1,42.65,43.07,36447.0,41.8669,42.2988,41.8571,42.2693,36447.0
2020-11-09 13:30:00,43.09,43.11,42.93,43.03,33676.0,42.2889,42.3086,42.1319,42.2301,33676.0
2020-11-09 14:00:00,43.05,43.16,42.88,43.08,37494.0,42.2497,42.3576,42.0828,42.2791,37494.0
2020-11-09 14:30:00,43.06,43.1,42.93,43.06,35439.0,42.2595,42.2988,42.1319,42.2595,35439.0
2020-11-09 15:00:00,43.03,43.27,42.96,42.98,54251.0,42.2301,42.4656,42.1614,42.181,54251.0
2020-11-09 15:30:00,43.01,43.15,42.47,42.54,186219.0,42.2104,42.3478,41.6805,41.7492,186219.0
2020-11-10 09:30:00,42.97,43.15,42.44,43.07,48261.0,42.1712,42.3478,41.651,42.2693,48261.0
2020-11-10 10:00:00,43.07,43.43,43.07,43.38,19165.0,42.2693,42.6226,42.2693,42.5735,19165.0
2020-11-10 10:30:00,43.42,43.42,42.73,42.82,27622.0,42.6128,42.6128,41.9356,42.024,27622.0
2020-11-10 11:00:00,42.84,43.04,42.81,42.95,51676.0,42.0436,42.2399,42.0141,42.1515,51676.0
2020-11-10 11:30:00,42.95,42.95,42.65,42.69,28752.0,42.1515,42.1515,41.8571,41.8964,28752.0
2020-11-10 12:00:00,42.68,42.79,42.6,42.75,28423.0,41.8866,41.9945,41.808,41.9553,28423.0
2020-11-10 12:30:00,42.77,42.85,42.68,42.7,23453.0,41.9749,42.0534,41.8866,41.9062,23453.0
2020-11-10 13:00:00,42.72,42.79,42.59,42.59,19275.0,41.9258,41.9945,41.7982,41.7982,19275.0
2020-11-10 13:30:00,42.6,42.74,42.56,42.73,19934.0,41.808,41.9454,41.7688,41.9356,19934.0
2020-11-10 14:00:00,42.73,42.87,42.64,42.66,32957.0,41.9356,42.073,41.8473,41.8669,32957.0
2020-11-10 14:30:00,42.67,42.73,42.5,42.59,48539.0,41.8767,41.9356,41.7099,41.7982,48539.0
2020-11-10 15:00:00,42.55,42.63,42.5,42.54,100219.0,41.759,41.8375,41.7099,41.7492,100219.0
2020-11-10 15:30:00,42.54,42.54,42.21,42.35,265659.0,41.7492,41.7492,41.4253,41.5627,265659.0
2020-11-11 09:30:00,42.58,42.59,41.66,41.66,25965.0,41.7884,41.7982,40.8855,40.8855,25965.0
2020-11-11 10:00:00,41.71,41.79,41.46,41.58,17449.0,40.9346,41.0131,40.6892,40.807,17449.0
2020-11-11 10:30:00,41.59,41.72,41.51,41.57,18425.0,40.8168,40.9444,40.7383,40.7972,18425.0
2020-11-11 11:00:00,41.55,41.82,41.29,41.82,101907.0,40.7776,41.0425,40.5224,41.0425,101907.0
2020-11-11 11:30:00,41.85,41.89,41.46,41.59,62884.0,41.072,41.1112,40.6892,40.8168,62884.0
2020-11-11 12:00:00,41.62,41.72,41.5,41.53,12834.0,40.8463,40.9444,40.7285,40.7579,12834.0
2020-11-11 12:30:00,41.5,41.67,41.45,41.56,9416.0,40.7285,40.8953,40.6794,40.7874,9416.0
2020-11-11 13:00:00,41.56,41.57,41.38,41.56,9953.0,40.7874,40.7972,40.6107,40.7874,9953.0
2020-11-11 13:30:00,41.54,41.65,41.45,41.5,10159.0,40.7678,40.8757,40.6794,40.7285,10159.0
2020-11-11 14:00:00,41.53,41.56,41.39,41.39,14628.0,40.7579,40.7874,40.6205,40.6205,14628.0
2020-11-11 14:30:00,41.38,41.4,41.13,41.26,15490.0,40.6107,40.6304,40.3654,40.493,15490.0
2020-11-11 15:00:00,41.27,41.27,41.06,41.07,28895.0,40.5028,40.5028,40.2967,40.3065,28895.0
2020-11-11 15:30:00,41.07,41.36,41.05,41.35,177647.0,40.3065,40.5911,40.2869,40.5813,177647.0
2020-11-12 09:30:00,41.04,41.38,40.58,40.9,53907.0,40.277,40.6107,39.8256,40.1396,53907.0
2020-11-12 10:00:00,40.89,41.39,40.79,41.06,27976.0,40.1298,40.6205,40.0317,40.2967,27976.0
2020-11-12 10:30:00,41.06,41.42,41.04,41.35,15582.0,40.2967,40.65,40.277,40.5813,15582.0
2020-11-12 11:00:00,41.41,41.6,41.27,41.44,19117.0,40.6402,40.8266,40.5028,40.6696,19117.0
2020-11-12 11:30:00,41.46,41.5,41.13,41.13,12171.0,40.6892,40.7285,40.3654,40.3654,12171.0
2020-11-12 12:00:00,41.07,41.39,41.07,41.16,10946.0,40.3065,40.6205,40.3065,40.3948,10946.0
2020-11-12 12:30:00,41.19,41.19,40.95,40.97,22072.0,40.4243,40.4243,40.1887,40.2083,22072.0
2020-11-12 13:00:00,40.97,41.02,40.7,40.88,31888.0,40.2083,40.2574,39.9434,40.12,31888.0
2020-11-12 13:30:00,40.88,41.05,40.88,41.04,24939.0,40.12,40.2869,40.12,40.277,24939.0
2020-11-12 14:00:00,41.03,41.06,40.83,40.91,45982.0,40.2672,40.2967,40.071,40.1495,45982.0
2020-11-12 14:30:00,40.91,41.03,40.78,40.78,32812.0,40.1495,40.2672,40.0219,40.0219,32812.0
2020-11-12 15:00:00,40.82,40.94,40.7,40.88,48433.0,40.0611,40.1789,39.9434,40.12,48433.0
2020-11-12 15:30:00,40.89,41.09,40.77,41.07,140597.0,40.1298,40.3261,40.0121,40.3065,140597.0
2020-11-13 09:30:00,41.64,42.0,41.57,41.96,18240.0,40.8659,41.2192,40.7972,41.1799,18240.0
2020-11-13 10:00:00,42.0,42.26,41.88,42.05,21037.0,41.2192,41.4744,41.1014,41.2683,21037.0
2020-11-13 10:30:00,42.05,42.12,41.67,41.69,14871.0,41.2683,41.337,40.8953,40.915,14871.0
2020-11-13 11:00:00,41.71,41.74,41.49,41.58,7200.0,40.9346,40.964,40.7187,40.807,7200.0
2020-11-13 11:30:00,41.58,41.6,41.44,41.5,9934.0,40.807,40.8266,40.6696,40.7285,9934.0
2020-11-13 12:00:00,41.5,41.52,41.27,41.44,16479.0,40.7285,40.7481,40.5028,40.6696,16479.0
2020-11-13 12:30:00,41.43,41.7,41.43,41.69,112512.0,40.6598,40.9248,40.6598,40.915,112512.0
2020-11-13 13:00:00,41.68,41.84,41.65,41.8,9233.0,40.9051,41.0622,40.8757,41.0229,9233.0
2020-11-13 13:30:00,41.82,41.95,41.78,41.92,6569.0,41.0425,41.1701,41.0033,41.1407,6569.0
2020-11-13 14:00:00,41.89,42.18,41.89,42.18,12542.0,41.1112,41.3959,41.1112,41.3959,12542.0
2020-11-13 14:30:00,42.2,42.38,42.16,42.34,17077.0,41.4155,41.5921,41.3762,41.5529,17077.0
2020-11-13 15:00:00,42.33,42.36,42.23,42.3,21825.0,41.5431,41.5725,41.4449,41.5136,21825.0
2020-11-13 15:30:00,42.27,42.47,42.23,42.31,86363.0,41.4842,41.6805,41.4449,41.5234,86363.0
2020-11-16 09:30:00,43.82,43.82,42.74,42.97,42908.0,43.0054,43.0054,41.9454,42.1712,42908.0
2020-11-16 10:00:00,42.97,43.0,42.69,42.94,28946.0,42.1712,42.2006,41.8964,42.1417,28946.0
2020-11-16 10:30:00,42.96,43.23,42.88,43.02,16266.0,42.1614,42.4263,42.0828,42.2202,16266.0
2020-11-16 11:00:00,42.98,43.03,42.79,42.95,15595.0,42.181,42.2301,41.9945,42.1515,15595.0
2020-11-16 11:30:00,42.95,43.2,42.95,43.17,28169.0,42.1515,42.3969,42.1515,42.3674,28169.0
2020-11-16 12:00:00,43.17,43.21,43.08,43.11,8189.0,42.3674,42.4067,42.2791,42.3086,8189.0
2020-11-16 12:30:00,43.1,43.3,43.09,43.21,9744.0,42.2988,42.495,42.2889,42.4067,9744.0
2020-11-16 13:00:00,43.21,43.23,42.97,42.97,14479.0,42.4067,42.4263,42.1712,42.1712,14479.0
2020-11-16 13:30:00,43.03,43.2,42.98,43.14,15965.0,42.2301,42.3969,42.181,42.338,15965.0
2020-11-16 14:00:00,43.13,43.28,43.1,43.28,15930.0,42.3282,42.4754,42.2988,42.4754,15930.0
2020-11-16 14:30:00,43.3,43.46,43.23,43.43,23283.0,42.495,42.6521,42.4263,42.6226,23283.0
2020-11-16 15:00:00,43.39,43.43,43.28,43.34,35550.0,42.5834,42.6226,42.4754,42.5343,35550.0
2020-11-16 15:30:00,43.33,43.64,43.29,43.62,117056.0,42.5245,42.8287,42.4852,42.8091,117056.0
2020-11-17 09:30:00,43.01,43.46,42.61,42.64,39443.0,42.2104,42.6521,41.8179,41.8473,39443.0
2020-11-17 10:00:00,42.6,42.94,42.58,42.86,23359.0,41.808,42.1417,41.7884,42.0632,23359.0
2020-11-17 10:30:00,42.83,43.05,42.82,43.02,26409.0,42.0338,42.2497,42.024,42.2202,26409.0
2020-11-17 11:00:00,43.02,43.49,42.99,43.49,14076.0,42.2202,42.6815,42.1908,42.6815,14076.0
2020-11-17 11:30:00,43.49,43.71,43.48,43.59,16389.0,42.6815,42.8974,42.6717,42.7796,16389.0
2020-11-17 12:00:00,43.58,43.71,43.52,43.7,22990.0,42.7698,42.8974,42.7109,42.8876,22990.0
2020-11-17 12:30:00,43.69,43.73,43.58,43.6,19157.0,42.8778,42.917,42.7698,42.7895,19157.0
2020-11-17 13:00:00,43.59,43.69,43.57,43.68,20717.0,42.7796,42.8778,42.76,42.868,20717.0
2020-11-17 13:30:00,43.67,43.76,43.6,43.64,22698.0,42.8582,42.9465,42.7895,42.8287,22698.0
2020-11-17 14:00:00,43.64,43.75,43.64,43.68,24809.0,42.8287,42.9367,42.8287,42.868,24809.0
2020-11-17 14:30:00,43.69,43.81,43.62,43.76,20503.0,42.8778,42.9956,42.8091,42.9465,20503.0
2020-11-17 15:00:00,43.76,43.77,43.58,43.59,44048.0,42.9465,42.9563,42.7698,42.7796,44048.0
2020-11-17 15:30:00,43.6,43.71,43.42,43.68,79847.0,42.7895,42.8974,42.6128,42.868,79847.0
2020-11-18 09:30:00,43.78,44.06,43.52,43.92,20994.0,42.9661,43.2409,42.7109,43.1035,20994.0
2020-11-18 10:00:00,44.01,44.12,43.74,43.85,14953.0,43.1918,43.2998,42.9269,43.0348,14953.0
2020-11-18 10:30:00,43.86,43.95,43.62,43.67,21732.0,43.0446,43.1329,42.8091,42.8582,21732.0
2020-11-18 11:00:00,43.66,43.92,43.63,43.89,29006.0,42.8483,43.1035,42.8189,43.0741,29006.0
2020-11-18 11:30:00,43.89,44.1,43.88,43.93,15158.0,43.0741,43.2802,43.0642,43.1133,15158.0
2020-11-18 12:00:00,43.88,43.89,43.7,43.77,8020.0,43.0642,43.0741,42.8876,42.9563,8020.0
2020-11-18 12:30:00,43.74,43.8,43.68,43.74,8483.0,42.9269,42.9857,42.868,42.9269,8483.0
2020-11-18 13:00:00,43.74,43.8,43.67,43.67,11992.0,42.9269,42.9857,42.8582,42.8582,11992.0
2020-11-18 13:30:00,43.68,43.71,43.5,43.59,13058.0,42.868,42.8974,42.6913,42.7796,13058.0
2020-11-18 14:00:00,43.61,43.65,43.4,43.41,16594.0,42.7993,42.8385,42.5932,42.603,16594.0
2020-11-18 14:30:00,43.47,43.61,43.4,43.53,18124.0,42.6619,42.7993,42.5932,42.7208,18124.0
2020-11-18 15:00:00,43.51,43.55,43.33,43.34,21605.0,42.7011,42.7404,42.5245,42.5343,21605.0
2020-11-18 15:30:00,43.32,43.4,43.07,43.08,76765.0,42.5147,42.5932,42.2693,42.2791,76765.0
2020-11-19 09:30:00,42.66,42.71,41.87,42.42,47911.0,41.8669,41.916,41.0916,41.6314,47911.0
2020-11-19 10:00:00,42.36,42.76,42.34,42.39,34375.0,41.5725,41.9651,41.5529,41.6019,34375.0
2020-11-19 10:30:00,42.41,42.64,42.34,42.37,27369.0,41.6216,41.8473,41.5529,41.5823,27369.0
2020-11-19 11:00:00,42.32,42.6,42.25,42.41,29707.0,41.5333,41.808,41.4646,41.6216,29707.0
2020-11-19 11:30:00,42.41,42.47,42.33,42.37,22978.0,41.6216,41.6805,41.5431,41.5823,22978.0
2020-11-19 12:00:00,42.37,42.43,42.26,42.31,16841.0,41.5823,41.6412,41.4744,41.5234,16841.0
2020-11-19 12:30:00,42.31,42.46,42.23,42.29,22905.0,41.5234,41.6706,41.4449,41.5038,22905.0
2020-11-19 13:00:00,42.31,42.48,42.27,42.43,35316.0,41.5234,41.6903,41.4842,41.6412,35316.0
2020-11-19 13:30:00,42.42,42.5,42.32,42.35,22731.0,41.6314,41.7099,41.5333,41.5627,22731.0
2020-11-19 14:00:00,42.35,42.51,42.33,42.47,31715.0,41.5627,41.7197,41.5431,41.6805,31715.0
2020-11-19 14:30:00,42.47,42.85,42.47,42.63,64109.0,41.6805,42.0534,41.6805,41.8375,64109.0
2020-11-19 15:00:00,42.63,42.75,42.58,42.64,38542.0,41.8375,41.9553,41.7884,41.8473,38542.0
2020-11-19 15:30:00,42.64,42.94,42.64,42.81,124544.0,41.8473,42.1417,41.8473,42.0141,124544.0
2020-11-20 09:30:00,42.69,43.29,42.57,42.91,55612.0,41.8964,42.4852,41.7786,42.1123,55612.0
2020-11-20 10:00:00,42.91,43.01,42.48,42.52,34829.0,42.1123,42.2104,41.6903,41.7295,34829.0
2020-11-20 10:30:00,42.54,42.62,42.37,42.43,22682.0,41.7492,41.8277,41.5823,41.6412,22682.0
2020-11-20 11:00:00,42.43,42.44,42.28,42.4,21296.0,41.6412,41.651,41.494,41.6118,21296.0
2020-11-20 11:30:00,42.4,42.51,42.3,42.43,15868.0,41.6118,41.7197,41.5136,41.6412,15868.0
2020-11-20 12:00:00,42.43,42.48,42.36,42.44,23290.0,41.6412,41.6903,41.5725,41.651,23290.0
2020-11-20 12:30:00,42.47,42.52,42.38,42.43,26557.0,41.6805,41.7295,41.5921,41.6412,26557.0
2020-11-20 13:00:00,42.43,42.56,42.43,42.5,16972.0,41.6412,41.7688,41.6412,41.7099,16972.0
2020-11-20 13:30:00,42.5,42.58,42.45,42.52,23709.0,41.7099,41.7884,41.6608,41.7295,23709.0
2020-11-20 14:00:00,42.52,42.56,42.36,42.36,22096.0,41.7295,41.7688,41.5725,41.5725,22096.0
2020-11-20 14:30:00,42.38,42.43,42.31,42.42,27133.0,41.5921,41.6412,41.5234,41.6314,27133.0
2020-11-20 15:00:00,42.43,42.52,42.33,42.43,34729.0,41.6412,41.7295,41.5431,41.6412,34729.0
2020-11-20 15:30:00,42.42,42.71,42.37,42.41,149022.0,41.6314,41.916,41.5823,41.6216,149022.0
2020-11-23 09:30:00,43.03,43.43,42.86,43.31,31259.0,42.2301,42.6226,42.0632,42.5048,31259.0
2020-11-23 10:00:00,43.31,43.39,43.04,43.04,33203.0,42.5048,42.5834,42.2399,42.2399,33203.0
2020-11-23 10:30:00,43.02,43.3,43.01,43.24,22585.0,42.2202,42.495,42.2104,42.4361,22585.0
2020-11-23 11:00:00,43.26,43.28,43.15,43.23,25888.0,42.4558,42.4754,42.3478,42.4263,25888.0
2020-11-23 11:30:00,43.23,43.24,43.04,43.22,22000.0,42.4263,42.4361,42.2399,42.4165,22000.0
2020-11-23 12:00:00,43.23,43.31,43.12,43.25,35055.0,42.4263,42.5048,42.3184,42.446,35055.0
2020-11-23 12:30:00,43.26,43.42,43.24,43.39,19250.0,42.4558,42.6128,42.4361,42.5834,19250.0
2020-11-23 13:00:00,43.37,43.44,43.3,43.3,28385.0,42.5637,42.6324,42.495,42.495,28385.0
2020-11-23 13:30:00,43.31,43.37,43.23,43.36,26652.0,42.5048,42.5637,42.4263,42.5539,26652.0
2020-11-23 14:00:00,43.36,43.43,43.11,43.15,85480.0,42.5539,42.6226,42.3086,42.3478,85480.0
2020-11-23 14:30:00,43.16,43.31,43.13,43.31,43992.0,42.3576,42.5048,42.3282,42.5048,43992.0
2020-11-23 15:00:00,43.32,43.56,43.31,43.56,47652.0,42.5147,42.7502,42.5048,42.7502,47652.0
2020-11-23 15:30:00,43.55,43.6,43.36,43.54,126280.0,42.7404,42.7895,42.5539,42.7306,126280.0
2020-11-24 09:30:00,44.45,44.62,44.21,44.31,47279.0,43.6844,43.8515,43.4485,43.5468,47279.0
2020-11-24 10:00:00,44.34,44.69,44.29,44.69,64756.0,43.5763,43.9203,43.5271,43.9203,64756.0
2020-11-24 10:30:00,44.7,44.7,44.46,44.54,32021.0,43.9301,43.9301,43.6942,43.7728,32021.0
2020-11-24 11:00:00,44.56,44.78,44.53,44.73,33027.0,43.7925,44.0087,43.763,43.9596,33027.0
2020-11-24 11:30:00,44.77,45.0,44.7,44.86,29308.0,43.9989,44.2249,43.9301,44.0873,29308.0
2020-11-24 12:00:00,44.9,44.98,44.83,44.84,25106.0,44.1266,44.2053,44.0578,44.0677,25106.0
2020-11-24 12:30:00,44.84,44.94,44.84,44.86,34568.0,44.0677,44.1659,44.0677,44.0873,34568.0
2020-11-24 13:00:00,44.86,44.94,44.73,44.74,34516.0,44.0873,44.1659,43.9596,43.9694,34516.0
2020-11-24 13:30:00,44.75,44.84,44.63,44.71,36924.0,43.9792,44.0677,43.8613,43.9399,36924.0
2020-11-24 14:00:00,44.71,44.75,44.55,44.59,39422.0,43.9399,43.9792,43.7827,43.822,39422.0
2020-11-24 14:30:00,44.57,44.69,44.53,44.69,37008.0,43.8023,43.9203,43.763,43.9203,37008.0
2020-11-24 15:00:00,44.68,44.75,44.64,44.7,103461.0,43.9104,43.9792,43.8711,43.9301,103461.0
2020-11-24 15:30:00,44.7,44.91,44.66,44.87,218258.0,43.9301,44.1365,43.8908,44.0972,218258.0
2020-11-25 09:30:00,44.55,44.56,43.54,43.81,29962.0,43.7827,43.7925,42.7901,43.0554,29962.0
2020-11-25 10:00:00,43.77,44.12,43.71,44.12,15817.0,43.0161,43.3601,42.9571,43.3601,15817.0
2020-11-25 10:30:00,44.12,44.23,43.94,43.98,19181.0,43.3601,43.4682,43.1832,43.2225,19181.0
2020-11-25 11:00:00,43.97,44.41,43.89,44.36,18927.0,43.2127,43.6451,43.134,43.5959,18927.0
2020-11-25 11:30:00,44.39,44.6,44.38,44.53,16617.0,43.6254,43.8318,43.6156,43.763,16617.0
2020-11-25 12:00:00,44.55,44.58,44.37,44.37,14716.0,43.7827,43.8122,43.6058,43.6058,14716.0
2020-11-25 12:30:00,44.37,44.45,44.34,44.4,16856.0,43.6058,43.6844,43.5763,43.6353,16856.0
2020-11-25 13:00:00,44.41,44.44,44.27,44.33,18757.0,43.6451,43.6746,43.5075,43.5665,18757.0
2020-11-25 13:30:00,44.35,44.41,44.31,44.41,16038.0,43.5861,43.6451,43.5468,43.6451,16038.0
2020-11-25 14:00:00,44.4,44.4,44.21,44.32,18559.0,43.6353,43.6353,43.4485,43.5566,18559.0
2020-11-25 14:30:00,44.33,44.35,44.22,44.27,16285.0,43.5665,43.5861,43.4584,43.5075,16285.0
2020-11-25 15:00:00,44.27,44.41,44.22,44.36,30248.0,43.5075,43.6451,43.4584,43.5959,30248.0
2020-11-25 15:30:00,44.35,44.41,44.21,44.38,115956.0,43.5861,43.6451,43.4485,43.6156,115956.0
2020-11-27 09:30:00,44.27,44.38,43.76,43.87,52218.0,43.5075,43.6156,43.0063,43.1144,52218.0
2020-11-27 10:00:00,43.9,44.04,43.55,43.59,35729.0,43.1439,43.2815,42.7999,42.8392,35729.0
2020-11-27 10:30:00,43.57,43.81,43.44,43.75,36487.0,42.8195,43.0554,42.6918,42.9964,36487.0
2020-11-27 11:00:00,43.75,43.81,43.52,43.64,26242.0,42.9964,43.0554,42.7704,42.8883,26242.0
2020-11-27 11:30:00,43.67,43.87,43.52,43.83,32718.0,42.9178,43.1144,42.7704,43.0751,32718.0
2020-11-27 12:00:00,43.83,43.83,43.49,43.49,32902.0,43.0751,43.0751,42.7409,42.7409,32902.0
2020-11-27 12:30:00,43.51,43.59,43.32,43.47,59955.0,42.7606,42.8392,42.5739,42.7213,59955.0
2020-11-30 09:30:00,43.11,43.59,43.11,43.33,40617.0,42.3675,42.8392,42.3675,42.5837,40617.0
2020-11-30 10:00:00,43.4,43.53,43.16,43.17,30489.0,42.6525,42.7802,42.4166,42.4264,30489.0
2020-11-30 10:30:00,43.21,43.25,42.94,43.24,26358.0,42.4657,42.5051,42.2004,42.4952,26358.0
2020-11-30 11:00:00,43.26,43.35,42.99,42.99,23846.0,42.5149,42.6033,42.2495,42.2495,23846.0
2020-11-30 11:30:00,42.98,43.01,42.71,42.79,26081.0,42.2397,42.2692,41.9744,42.053,26081.0
2020-11-30 12:00:00,42.79,42.96,42.75,42.84,23478.0,42.053,42.2201,42.0137,42.1021,23478.0
2020-11-30 12:30:00,42.84,42.9,42.82,42.89,21501.0,42.1021,42.1611,42.0825,42.1513,21501.0
2020-11-30 13:00:00,42.88,42.89,42.76,42.84,39477.0,42.1414,42.1513,42.0235,42.1021,39477.0
2020-11-30 13:30:00,42.83,42.83,42.57,42.59,28953.0,42.0923,42.0923,41.8368,41.8564,28953.0
2020-11-30 14:00:00,42.59,42.62,42.46,42.52,31195.0,41.8564,41.8859,41.7287,41.7876,31195.0
2020-11-30 14:30:00,42.51,42.53,42.27,42.48,53949.0,41.7778,41.7975,41.5419,41.7483,53949.0
2020-11-30 15:00:00,42.47,42.55,42.28,42.29,50528.0,41.7385,41.8171,41.5518,41.5616,50528.0
2020-11-30 15:30:00,42.27,42.36,41.74,41.91,519002.0,41.5419,41.6304,41.0211,41.1881,519002.0
2020-12-01 09:30:00,42.96,43.41,42.63,43.22,67102.0,42.2201,42.6623,41.8957,42.4756,67102.0
2020-12-01 10:00:00,43.17,43.21,42.9,43.07,39997.0,42.4264,42.4657,42.1611,42.3282,39997.0
2020-12-01 10:30:00,43.07,43.16,42.94,43.12,28469.0,42.3282,42.4166,42.2004,42.3773,28469.0
2020-12-01 11:00:00,43.14,43.29,43.03,43.04,33603.0,42.397,42.5444,42.2888,42.2987,33603.0
2020-12-01 11:30:00,43.03,43.08,42.68,42.68,27002.0,42.2888,42.338,41.9449,41.9449,27002.0
2020-12-01 12:00:00,42.67,42.78,42.64,42.74,27285.0,41.935,42.0432,41.9056,42.0038,27285.0
2020-12-01 12:30:00,42.73,42.86,42.71,42.81,28493.0,41.994,42.1218,41.9744,42.0726,28493.0
2020-12-01 13:00:00,42.81,42.83,42.67,42.68,32710.0,42.0726,42.0923,41.935,41.9449,32710.0
2020-12-01 13:30:00,42.68,42.79,42.62,42.79,46425.0,41.9449,42.053,41.8859,42.053,46425.0
2020-12-01 14:00:00,42.78,42.82,42.67,42.82,50438.0,42.0432,42.0825,41.935,42.0825,50438.0
2020-12-01 14:30:00,42.82,42.82,42.69,42.71,45721.0,42.0825,42.0825,41.9547,41.9744,45721.0
2020-12-01 15:00:00,42.71,42.71,42.54,42.65,52911.0,41.9744,41.9744,41.8073,41.9154,52911.0
2020-12-01 15:30:00,42.66,42.67,42.5,42.56,148048.0,41.9252,41.935,41.768,41.8269,148048.0
2020-12-02 09:30:00,42.31,42.6,42.13,42.52,37819.0,41.5812,41.8663,41.4043,41.7876,37819.0
2020-12-02 10:00:00,42.5,42.59,42.21,42.31,37366.0,41.768,41.8564,41.483,41.5812,37366.0
2020-12-02 10:30:00,42.31,42.49,42.27,42.46,30158.0,41.5812,41.7581,41.5419,41.7287,30158.0
2020-12-02 11:00:00,42.47,42.56,42.34,42.4,32307.0,41.7385,41.8269,41.6107,41.6697,32307.0
2020-12-02 11:30:00,42.38,42.41,41.92,41.98,35208.0,41.65,41.6795,41.198,41.2569,35208.0
2020-12-02 12:00:00,41.96,42.04,41.92,41.97,42586.0,41.2373,41.3159,41.198,41.2471,42586.0
2020-12-02 12:30:00,41.97,42.12,41.96,42.04,38734.0,41.2471,41.3945,41.2373,41.3159,38734.0
2020-12-02 13:00:00,42.05,42.11,41.94,42.07,40083.0,41.3257,41.3847,41.2176,41.3454,40083.0
2020-12-02 13:30:00,42.05,42.21,41.93,41.93,38970.0,41.3257,41.483,41.2078,41.2078,38970.0
2020-12-02 14:00:00,41.96,42.18,41.93,42.18,45598.0,41.2373,41.4535,41.2078,41.4535,45598.0
2020-12-02 14:30:00,42.18,42.37,42.18,42.35,74225.0,41.4535,41.6402,41.4535,41.6206,74225.0
2020-12-02 15:00:00,42.36,42.52,42.32,42.5,35839.0,41.6304,41.7876,41.5911,41.768,35839.0
2020-12-02 15:30:00,42.5,42.7,42.5,42.56,99413.0,41.768,41.9645,41.768,41.8269,99413.0
2020-12-03 09:30:00,42.51,42.93,42.51,42.67,31534.0,41.7778,42.1906,41.7778,41.935,31534.0
2020-12-03 10:00:00,42.72,42.77,42.35,42.74,26671.0,41.9842,42.0333,41.6206,42.0038,26671.0
2020-12-03 10:30:00,42.72,43.06,42.71,43.05,21113.0,41.9842,42.3183,41.9744,42.3085,21113.0
2020-12-03 11:00:00,43.06,43.16,42.99,43.13,18273.0,42.3183,42.4166,42.2495,42.3871,18273.0
2020-12-03 11:30:00,43.12,43.14,42.94,43.01,14692.0,42.3773,42.397,42.2004,42.2692,14692.0
2020-12-03 12:00:00,43.0,43.05,42.95,43.02,21754.0,42.2594,42.3085,42.2102,42.279,21754.0
2020-12-03 12:30:00,43.01,43.13,42.99,43.13,16432.0,42.2692,42.3871,42.2495,42.3871,16432.0
2020-12-03 13:00:00,43.12,43.14,42.93,43.0,27869.0,42.3773,42.397,42.1906,42.2594,27869.0
2020-12-03 13:30:00,42.99,43.04,42.93,42.94,20332.0,42.2495,42.2987,42.1906,42.2004,20332.0
2020-12-03 14:00:00,42.94,43.03,42.93,43.0,31095.0,42.2004,42.2888,42.1906,42.2594,31095.0
2020-12-03 14:30:00,43.0,43.01,42.93,42.95,16697.0,42.2594,42.2692,42.1906,42.2102,16697.0
2020-12-03 15:00:00,42.97,43.19,42.96,43.12,63132.0,42.2299,42.4461,42.2201,42.3773,63132.0
2020-12-03 15:30:00,43.11,43.11,42.5,42.62,162007.0,42.3675,42.3675,41.768,41.8859,162007.0
2020-12-04 09:30:00,42.79,43.34,42.67,42.94,46250.0,42.053,42.5935,41.935,42.2004,46250.0
2020-12-04 10:00:00,42.95,43.39,42.87,43.39,25798.0,42.2102,42.6426,42.1316,42.6426,25798.0
2020-12-04 10:30:00,43.41,43.57,43.37,43.5,22519.0,42.6623,42.8195,42.623,42.7508,22519.0
2020-12-04 11:00:00,43.51,43.53,43.41,43.47,15288.0,42.7606,42.7802,42.6623,42.7213,15288.0
2020-12-04 11:30:00,43.45,43.61,43.44,43.58,16232.0,42.7016,42.8589,42.6918,42.8294,16232.0
2020-12-04 12:00:00,43.56,43.57,43.25,43.4,37397.0,42.8097,42.8195,42.5051,42.6525,37397.0
2020-12-04 12:30:00,43.43,43.43,43.22,43.33,20303.0,42.682,42.682,42.4756,42.5837,20303.0
2020-12-04 13:00:00,43.35,43.37,43.22,43.27,16419.0,42.6033,42.623,42.4756,42.5247,16419.0
2020-12-04 13:30:00,43.27,43.34,43.23,43.24,25190.0,42.5247,42.5935,42.4854,42.4952,25190.0
2020-12-04 14:00:00,43.23,43.26,43.15,43.2,24678.0,42.4854,42.5149,42.4068,42.4559,24678.0
2020-12-04 14:30:00,43.2,43.43,43.2,43.33,40280.0,42.4559,42.682,42.4559,42.5837,40280.0
2020-12-04 15:00:00,43.33,43.36,43.18,43.3,40912.0,42.5837,42.6132,42.4363,42.5542,40912.0
2020-12-04 15:30:00,43.31,43.44,43.27,43.35,142194.0,42.564,42.6918,42.5247,42.6033,142194.0
2020-12-07 09:30:00,42.71,42.93,42.67,42.91,14450.0,41.9744,42.1906,41.935,42.1709,14450.0
2020-12-07 10:00:00,42.9,43.14,42.83,43.12,29176.0,42.1611,42.397,42.0923,42.3773,29176.0
2020-12-07 10:30:00,43.19,43.31,43.12,43.13,20791.0,42.4461,42.564,42.3773,42.3871,20791.0
2020-12-07 11:00:00,43.13,43.17,43.03,43.07,18517.0,42.3871,42.4264,42.2888,42.3282,18517.0
2020-12-07 11:30:00,43.09,43.11,42.86,42.98,16106.0,42.3478,42.3675,42.1218,42.2397,16106.0
2020-12-07 12:00:00,42.98,42.99,42.82,42.84,17212.0,42.2397,42.2495,42.0825,42.1021,17212.0
2020-12-07 12:30:00,42.84,42.85,42.67,42.85,25027.0,42.1021,42.1119,41.935,42.1119,25027.0
2020-12-07 13:00:00,42.82,42.92,42.71,42.9,19080.0,42.0825,42.1807,41.9744,42.1611,19080.0
2020-12-07 13:30:00,42.88,42.99,42.82,42.83,23161.0,42.1414,42.2495,42.0825,42.0923,23161.0
2020-12-07 14:00:00,42.82,42.83,42.73,42.75,14188.0,42.0825,42.0923,41.994,42.0137,14188.0
2020-12-07 14:30:00,42.76,42.82,42.75,42.78,24791.0,42.0235,42.0825,42.0137,42.0432,24791.0
2020-12-07 15:00:00,42.78,42.87,42.71,42.87,36074.0,42.0432,42.1316,41.9744,42.1316,36074.0
2020-12-07 15:30:00,42.88,42.97,42.66,42.76,99647.0,42.1414,42.2299,41.9252,42.0235,99647.0
2020-12-08 09:30:00,42.21,43.14,42.17,43.05,38864.0,41.483,42.397,41.4437,42.3085,38864.0
2020-12-08 10:00:00,43.09,43.18,42.83,43.18,36555.0,42.3478,42.4363,42.0923,42.4363,36555.0
2020-12-08 10:30:00,43.18,43.27,42.98,43.07,31738.0,42.4363,42.5247,42.2397,42.3282,31738.0
2020-12-08 11:00:00,43.05,43.25,43.05,43.14,20240.0,42.3085,42.5051,42.3085,42.397,20240.0
2020-12-08 11:30:00,43.19,43.22,43.01,43.05,32143.0,42.4461,42.4756,42.2692,42.3085,32143.0
2020-12-08 12:00:00,43.06,43.18,43.03,43.15,14463.0,42.3183,42.4363,42.2888,42.4068,14463.0
2020-12-08 12:30:00,43.17,43.27,43.15,43.23,46797.0,42.4264,42.5247,42.4068,42.4854,46797.0
2020-12-08 13:00:00,43.24,43.34,43.23,43.3,34764.0,42.4952,42.5935,42.4854,42.5542,34764.0
2020-12-08 13:30:00,43.29,43.39,43.27,43.28,15564.0,42.5444,42.6426,42.5247,42.5345,15564.0
2020-12-08 14:00:00,43.27,43.48,43.23,43.45,22326.0,42.5247,42.7311,42.4854,42.7016,22326.0
2020-12-08 14:30:00,43.46,43.5,43.33,43.33,49569.0,42.7114,42.7508,42.5837,42.5837,49569.0
2020-12-08 15:00:00,43.33,43.38,43.24,43.3,74003.0,42.5837,42.6328,42.4952,42.5542,74003.0
2020-12-08 15:30:00,43.29,43.48,43.28,43.37,112427.0,42.5444,42.7311,42.5345,42.623,112427.0
2020-12-09 09:30:00,43.42,43.59,43.1,43.26,25959.0,42.6721,42.8392,42.3576,42.5149,25959.0
2020-12-09 10:00:00,43.28,43.38,43.14,43.37,24612.0,42.5345,42.6328,42.397,42.623,24612.0
2020-12-09 10:30:00,43.37,43.37,43.03,43.08,23403.0,42.623,42.623,42.2888,42.338,23403.0
2020-12-09 11:00:00,43.07,43.12,42.99,43.05,26507.0,42.3282,42.3773,42.2495,42.3085,26507.0
2020-12-09 11:30:00,43.05,43.21,42.98,43.2,18181.0,42.3085,42.4657,42.2397,42.4559,18181.0
2020-12-09 12:00:00,43.2,43.27,43.17,43.21,17450.0,42.4559,42.5247,42.4264,42.4657,17450.0
2020-12-09 12:30:00,43.19,43.39,43.12,43.36,16385.0,42.4461,42.6426,42.3773,42.6132,16385.0
2020-12-09 13:00:00,43.34,43.34,43.16,43.21,21021.0,42.5935,42.5935,42.4166,42.4657,21021.0
2020-12-09 13:30:00,43.2,43.2,43.0,43.05,29530.0,42.4559,42.4559,42.2594,42.3085,29530.0
2020-12-09 14:00:00,43.05,43.29,43.04,43.29,20858.0,42.3085,42.5444,42.2987,42.5444,20858.0
2020-12-09 14:30:00,43.29,43.34,43.21,43.3,21200.0,42.5444,42.5935,42.4657,42.5542,21200.0
2020-12-09 15:00:00,43.29,43.32,43.16,43.22,35628.0,42.5444,42.5739,42.4166,42.4756,35628.0
2020-12-09 15:30:00,43.22,43.3,43.08,43.16,105720.0,42.4756,42.5542,42.338,42.4166,105720.0
2020-12-10 09:30:00,42.8,43.42,42.57,43.42,40309.0,42.0628,42.6721,41.8368,42.6721,40309.0
2020-12-10 10:00:00,43.44,43.5,43.01,43.07,26375.0,42.6918,42.7508,42.2692,42.3282,26375.0
2020-12-10 10:30:00,43.11,43.44,43.06,43.42,31214.0,42.3675,42.6918,42.3183,42.6721,31214.0
2020-12-10 11:00:00,43.48,43.51,43.34,43.41,33530.0,42.7311,42.7606,42.5935,42.6623,33530.0
2020-12-10 11:30:00,43.4,43.4,43.24,43.32,28127.0,42.6525,42.6525,42.4952,42.5739,28127.0
2020-12-10 12:00:00,43.33,43.7,43.32,43.68,29159.0,42.5837,42.9473,42.5739,42.9277,29159.0
2020-12-10 12:30:00,43.68,43.76,43.59,43.67,29505.0,42.9277,43.0063,42.8392,42.9178,29505.0
2020-12-10 13:00:00,43.64,43.77,43.56,43.75,29060.0,42.8883,43.0161,42.8097,42.9964,29060.0
2020-12-10 13:30:00,43.73,43.73,43.54,43.55,24476.0,42.9768,42.9768,42.7901,42.7999,24476.0
2020-12-10 14:00:00,43.55,43.56,43.45,43.49,48081.0,42.7999,42.8097,42.7016,42.7409,48081.0
2020-12-10 14:30:00,43.49,43.57,43.46,43.5,49844.0,42.7409,42.8195,42.7114,42.7508,49844.0
2020-12-10 15:00:00,43.53,43.73,43.53,43.6,72291.0,42.7802,42.9768,42.7802,42.849,72291.0
2020-12-10 15:30:00,43.6,43.67,43.44,43.66,151992.0,42.849,42.9178,42.6918,42.908,151992.0
2020-12-11 09:30:00,43.05,43.64,42.98,43.57,46193.0,42.3085,42.8883,42.2397,42.8195,46193.0
2020-12-11 10:00:00,43.59,43.91,43.44,43.47,32565.0,42.8392,43.1537,42.6918,42.7213,32565.0
2020-12-11 10:30:00,43.44,43.61,43.26,43.57,25623.0,42.6918,42.8589,42.5149,42.8195,25623.0
2020-12-11 11:00:00,43.57,43.66,43.52,43.58,35001.0,42.8195,42.908,42.7704,42.8294,35001.0
2020-12-11 11:30:00,43.6,43.63,43.47,43.47,23849.0,42.849,42.8785,42.7213,42.7213,23849.0
2020-12-11 12:00:00,43.48,43.5,43.26,43.4,22294.0,42.7311,42.7508,42.5149,42.6525,22294.0
2020-12-11 12:30:00,43.4,43.46,43.31,43.46,22221.0,42.6525,42.7114,42.564,42.7114,22221.0
2020-12-11 13:00:00,43.46,43.49,43.37,43.48,19210.0,42.7114,42.7409,42.623,42.7311,19210.0
2020-12-11 13:30:00,43.48,43.63,43.48,43.63,22298.0,42.7311,42.8785,42.7311,42.8785,22298.0
2020-12-11 14:00:00,43.61,43.73,43.58,43.65,30302.0,42.8589,42.9768,42.8294,42.8982,30302.0
2020-12-11 14:30:00,43.66,43.78,43.65,43.69,29934.0,42.908,43.0259,42.8982,42.9375,29934.0
2020-12-11 15:00:00,43.71,43.82,43.58,43.78,40452.0,42.9571,43.0652,42.8294,43.0259,40452.0
2020-12-11 15:30:00,43.78,43.87,43.57,43.66,145966.0,43.0259,43.1144,42.8195,42.908,145966.0
2020-12-14 09:30:00,44.35,44.36,43.38,43.47,44975.0,43.5861,43.5959,42.6328,42.7213,44975.0
2020-12-14 10:00:00,43.47,43.71,43.44,43.57,61721.0,42.7213,42.9571,42.6918,42.8195,61721.0
2020-12-14 10:30:00,43.58,43.77,43.41,43.44,38918.0,42.8294,43.0161,42.6623,42.6918,38918.0
2020-12-14 11:00:00,43.44,43.6,43.37,43.43,29708.0,42.6918,42.849,42.623,42.682,29708.0
2020-12-14 11:30:00,43.45,43.49,43.33,43.42,27426.0,42.7016,42.7409,42.5837,42.6721,27426.0
2020-12-14 12:00:00,43.42,43.57,43.31,43.42,25627.0,42.6721,42.8195,42.564,42.6721,25627.0
2020-12-14 12:30:00,43.41,43.44,43.28,43.39,45093.0,42.6623,42.6918,42.5345,42.6426,45093.0
2020-12-14 13:00:00,43.41,43.54,43.4,43.51,45637.0,42.6623,42.7901,42.6525,42.7606,45637.0
2020-12-14 13:30:00,43.51,43.57,43.36,43.37,20175.0,42.7606,42.8195,42.6132,42.623,20175.0
2020-12-14 14:00:00,43.36,43.38,43.23,43.28,38457.0,42.6132,42.6328,42.4854,42.5345,38457.0
2020-12-14 14:30:00,43.28,43.31,43.16,43.26,36853.0,42.5345,42.564,42.4166,42.5149,36853.0
2020-12-14 15:00:00,43.26,43.42,43.24,43.29,45539.0,42.5149,42.6721,42.4952,42.5444,45539.0
2020-12-14 15:30:00,43.29,43.29,42.86,42.86,169070.0,42.5444,42.5444,42.1218,42.1218,169070.0
2020-12-15 09:30:00,43.25,43.91,43.23,43.47,37275.0,42.5051,43.1537,42.4854,42.7213,37275.0
2020-12-15 10:00:00,43.52,43.75,43.44,43.6,50249.0,42.7704,42.9964,42.6918,42.849,50249.0
2020-12-15 10:30:00,43.6,43.8,43.46,43.8,41569.0,42.849,43.0456,42.7114,43.0456,41569.0
2020-12-15 11:00:00,43.82,44.04,43.81,43.98,45501.0,43.0652,43.2815,43.0554,43.2225,45501.0
2020-12-15 11:30:00,43.98,43.98,43.75,43.91,72915.0,43.2225,43.2225,42.9964,43.1537,72915.0
2020-12-15 12:00:00,43.91,44.0,43.77,43.93,40954.0,43.1537,43.2421,43.0161,43.1733,40954.0
2020-12-15 12:30:00,43.93,44.19,43.92,44.15,56249.0,43.1733,43.4289,43.1635,43.3896,56249.0
2020-12-15 13:00:00,44.14,44.14,43.99,44.05,43166.0,43.3797,43.3797,43.2323,43.2913,43166.0
2020-12-15 13:30:00,44.05,44.42,44.02,44.42,49776.0,43.2913,43.6549,43.2618,43.6549,49776.0
2020-12-15 14:00:00,44.42,44.53,44.39,44.47,58479.0,43.6549,43.763,43.6254,43.704,58479.0
2020-12-15 14:30:00,44.48,44.53,44.3,44.31,41168.0,43.7139,43.763,43.537,43.5468,41168.0
2020-12-15 15:00:00,44.31,44.46,44.29,44.31,54021.0,43.5468,43.6942,43.5271,43.5468,54021.0
2020-12-15 15:30:00,44.31,44.35,44.21,44.33,125088.0,43.5468,43.5861,43.4485,43.5665,125088.0
2020-12-16 09:30:00,44.41,44.41,44.08,44.37,28573.0,43.6451,43.6451,43.3208,43.6058,28573.0
2020-12-16 10:00:00,44.37,44.47,44.23,44.37,31784.0,43.6058,43.704,43.4682,43.6058,31784.0
2020-12-16 10:30:00,44.37,44.46,44.26,44.29,37786.0,43.6058,43.6942,43.4977,43.5271,37786.0
2020-12-16 11:00:00,44.29,44.54,44.21,44.52,37607.0,43.5271,43.7728,43.4485,43.7532,37607.0
2020-12-16 11:30:00,44.54,44.58,44.39,44.39,22826.0,43.7728,43.8122,43.6254,43.6254,22826.0
2020-12-16 12:00:00,44.42,44.47,44.26,44.32,19201.0,43.6549,43.704,43.4977,43.5566,19201.0
2020-12-16 12:30:00,44.31,44.47,44.3,44.4,26647.0,43.5468,43.704,43.537,43.6353,26647.0
2020-12-16 13:00:00,44.39,44.41,44.19,44.3,19953.0,43.6254,43.6451,43.4289,43.537,19953.0
2020-12-16 13:30:00,44.31,44.36,44.24,44.33,23678.0,43.5468,43.5959,43.478,43.5665,23678.0
2020-12-16 14:00:00,44.35,44.45,44.28,44.3,32068.0,43.5861,43.6844,43.5173,43.537,32068.0
2020-12-16 14:30:00,44.3,44.54,44.29,44.54,36263.0,43.537,43.7728,43.5271,43.7728,36263.0
2020-12-16 15:00:00,44.54,44.54,44.4,44.51,41220.0,43.7728,43.7728,43.6353,43.7434,41220.0
2020-12-16 15:30:00,44.51,44.61,44.31,44.36,131202.0,43.7434,43.8416,43.5468,43.5959,131202.0
2020-12-17 09:30:00,44.55,44.74,44.16,44.19,51239.0,43.7827,43.9694,43.3994,43.4289,51239.0
2020-12-17 10:00:00,44.19,44.38,44.0,44.19,51640.0,43.4289,43.6156,43.2421,43.4289,51640.0
2020-12-17 10:30:00,44.19,44.24,44.01,44.15,48198.0,43.4289,43.478,43.252,43.3896,48198.0
2020-12-17 11:00:00,44.17,44.37,44.17,44.31,39323.0,43.4092,43.6058,43.4092,43.5468,39323.0
2020-12-17 11:30:00,44.31,44.53,44.27,44.53,36827.0,43.5468,43.763,43.5075,43.763,36827.0
2020-12-17 12:00:00,44.56,44.56,44.33,44.4,29543.0,43.7925,43.7925,43.5665,43.6353,29543.0
2020-12-17 12:30:00,44.4,44.49,44.33,44.41,29411.0,43.6353,43.7237,43.5665,43.6451,29411.0
2020-12-17 13:00:00,44.41,44.53,44.35,44.41,54418.0,43.6451,43.763,43.5861,43.6451,54418.0
2020-12-17 13:30:00,44.41,44.41,44.24,44.28,35559.0,43.6451,43.6451,43.478,43.5173,35559.0
2020-12-17 14:00:00,44.28,44.34,44.24,44.34,30579.0,43.5173,43.5763,43.478,43.5763,30579.0
2020-12-17 14:30:00,44.34,44.48,44.34,44.45,46903.0,43.5763,43.7139,43.5763,43.6844,46903.0
2020-12-17 15:00:00,44.46,44.55,44.44,44.51,50057.0,43.6942,43.7827,43.6746,43.7434,50057.0
2020-12-17 15:30:00,44.51,44.65,44.38,44.42,158501.0,43.7434,43.8809,43.6156,43.6549,158501.0
2020-12-18 09:30:00,44.39,44.63,43.94,44.02,201754.0,43.6254,43.8613,43.1832,43.2618,201754.0
2020-12-18 10:00:00,43.98,43.99,43.54,43.54,36687.0,43.2225,43.2323,42.7901,42.7901,36687.0
2020-12-18 10:30:00,43.54,43.84,43.51,43.83,48372.0,42.7901,43.0849,42.7606,43.0751,48372.0
2020-12-18 11:00:00,43.84,44.0,43.73,43.91,36768.0,43.0849,43.2421,42.9768,43.1537,36768.0
2020-12-18 11:30:00,43.89,43.94,43.73,43.9,31751.0,43.134,43.1832,42.9768,43.1439,31751.0
2020-12-18 12:00:00,43.9,44.04,43.88,43.96,39098.0,43.1439,43.2815,43.1242,43.2028,39098.0
2020-12-18 12:30:00,43.96,44.22,43.95,44.07,38021.0,43.2028,43.4584,43.193,43.3109,38021.0
2020-12-18 13:00:00,44.07,44.07,43.91,43.96,45376.0,43.3109,43.3109,43.1537,43.2028,45376.0
2020-12-18 13:30:00,43.96,43.98,43.85,43.9,37799.0,43.2028,43.2225,43.0947,43.1439,37799.0
2020-12-18 14:00:00,43.89,43.9,43.7,43.89,72099.0,43.134,43.1439,42.9473,43.134,72099.0
2020-12-18 14:30:00,43.89,43.93,43.6,43.65,76212.0,43.134,43.1733,42.849,42.8982,76212.0
2020-12-18 15:00:00,43.66,43.75,43.42,43.42,87156.0,42.908,42.9964,42.6721,42.6721,87156.0
2020-12-18 15:30:00,43.42,43.92,43.4,43.8,307288.0,42.6721,43.1635,42.6525,43.0456,307288.0
2020-12-21 09:30:00,43.67,43.96,43.27,43.44,62658.0,42.9178,43.2028,42.5247,42.6918,62658.0
2020-12-21 10:00:00,43.44,43.48,42.91,43.02,49780.0,42.6918,42.7311,42.1709,42.279,49780.0
2020-12-21 10:30:00,43.0,43.39,42.96,43.24,55234.0,42.2594,42.6426,42.2201,42.4952,55234.0
2020-12-21 11:00:00,43.23,43.5,43.2,43.33,37871.0,42.4854,42.7508,42.4559,42.5837,37871.0
2020-12-21 11:30:00,43.32,43.41,43.23,43.4,21392.0,42.5739,42.6623,42.4854,42.6525,21392.0
2020-12-21 12:00:00,43.4,43.56,43.38,43.56,34400.0,42.6525,42.8097,42.6328,42.8097,34400.0
2020-12-21 12:30:00,43.56,43.73,43.48,43.68,23015.0,42.8097,42.9768,42.7311,42.9277,23015.0
2020-12-21 13:00:00,43.65,43.71,43.6,43.7,17166.0,42.8982,42.9571,42.849,42.9473,17166.0
2020-12-21 13:30:00,43.7,43.86,43.69,43.72,15292.0,42.9473,43.1046,42.9375,42.967,15292.0
2020-12-21 14:00:00,43.66,43.98,43.66,43.94,22436.0,42.908,43.2225,42.908,43.1832,22436.0
2020-12-21 14:30:00,43.94,44.0,43.82,43.84,24143.0,43.1832,43.2421,43.0652,43.0849,24143.0
2020-12-21 15:00:00,43.85,43.94,43.68,43.94,65943.0,43.0947,43.1832,42.9277,43.1832,65943.0
2020-12-21 15:30:00,43.94,44.02,43.65,43.77,168174.0,43.1832,43.2618,42.8982,43.0161,168174.0
2020-12-22 09:30:00,43.59,43.98,43.59,43.63,57282.0,42.8392,43.2225,42.8392,42.8785,57282.0
2020-12-22 10:00:00,43.64,43.76,43.54,43.76,21297.0,42.8883,43.0063,42.7901,43.0063,21297.0
2020-12-22 10:30:00,43.81,43.81,43.58,43.59,19448.0,43.0554,43.0554,42.8294,42.8392,19448.0
2020-12-22 11:00:00,43.6,43.73,43.5,43.52,17919.0,42.849,42.9768,42.7508,42.7704,17919.0
2020-12-22 11:30:00,43.54,43.59,43.48,43.53,17892.0,42.7901,42.8392,42.7311,42.7802,17892.0
2020-12-22 12:00:00,43.52,43.53,43.41,43.43,20895.0,42.7704,42.7802,42.6623,42.682,20895.0
2020-12-22 12:30:00,43.43,43.56,43.37,43.47,16524.0,42.682,42.8097,42.623,42.7213,16524.0
2020-12-22 13:00:00,43.5,43.54,43.41,43.43,19007.0,42.7508,42.7901,42.6623,42.682,19007.0
2020-12-22 13:30:00,43.43,43.46,43.36,43.45,17344.0,42.682,42.7114,42.6132,42.7016,17344.0
2020-12-22 14:00:00,43.45,43.45,43.34,43.38,24185.0,42.7016,42.7016,42.5935,42.6328,24185.0
2020-12-22 14:30:00,43.39,43.39,43.27,43.33,28714.0,42.6426,42.6426,42.5247,42.5837,28714.0
2020-12-22 15:00:00,43.33,43.35,43.09,43.21,40375.0,42.5837,42.6033,42.3478,42.4657,40375.0
2020-12-22 15:30:00,43.22,43.28,43.03,43.05,77954.0,42.4756,42.5345,42.2888,42.3085,77954.0
2020-12-23 09:30:00,43.49,44.3,43.49,44.29,22954.0,42.7409,43.537,42.7409,43.5271,22954.0
2020-12-23 10:00:00,44.24,44.27,43.97,44.03,15456.0,43.478,43.5075,43.2127,43.2716,15456.0
2020-12-23 10:30:00,44.05,44.24,43.97,44.13,26750.0,43.2913,43.478,43.2127,43.3699,26750.0
2020-12-23 11:00:00,44.09,44.3,44.08,44.25,20538.0,43.3306,43.537,43.3208,43.4878,20538.0
2020-12-23 11:30:00,44.25,44.29,44.09,44.09,22250.0,43.4878,43.5271,43.3306,43.3306,22250.0
2020-12-23 12:00:00,44.06,44.25,44.02,44.17,73410.0,43.3011,43.4878,43.2618,43.4092,73410.0
2020-12-23 12:30:00,44.17,44.3,44.14,44.16,74019.0,43.4092,43.537,43.3797,43.3994,74019.0
2020-12-23 13:00:00,44.16,44.28,44.16,44.23,35901.0,43.3994,43.5173,43.3994,43.4682,35901.0
2020-12-23 13:30:00,44.23,44.27,44.2,44.23,62060.0,43.4682,43.5075,43.4387,43.4682,62060.0
2020-12-23 14:00:00,44.22,44.25,44.13,44.18,25282.0,43.4584,43.4878,43.3699,43.419,25282.0
2020-12-23 14:30:00,44.17,44.23,44.15,44.18,42044.0,43.4092,43.4682,43.3896,43.419,42044.0
2020-12-23 15:00:00,44.18,44.25,44.15,44.23,55435.0,43.419,43.4878,43.3896,43.4682,55435.0
2020-12-23 15:30:00,44.23,44.39,44.08,44.09,153226.0,43.4682,43.6254,43.3208,43.3306,153226.0
2020-12-24 09:30:00,44.11,44.2,43.74,43.86,36007.0,43.3502,43.4387,42.9866,43.1046,36007.0
2020-12-24 10:00:00,43.96,44.08,43.82,44.08,30218.0,43.2028,43.3208,43.0652,43.3208,30218.0
2020-12-24 10:30:00,44.08,44.18,43.93,44.16,31028.0,43.3208,43.419,43.1733,43.3994,31028.0
2020-12-24 11:00:00,44.19,44.24,44.03,44.04,24824.0,43.4289,43.478,43.2716,43.2815,24824.0
2020-12-24 11:30:00,44.03,44.05,43.87,43.94,26035.0,43.2716,43.2913,43.1144,43.1832,26035.0
2020-12-24 12:00:00,43.93,43.99,43.78,43.94,30095.0,43.1733,43.2323,43.0259,43.1832,30095.0
2020-12-24 12:30:00,43.99,44.07,43.9,44.02,32358.0,43.2323,43.3109,43.1439,43.2618,32358.0
2020-12-28 09:30:00,44.3,44.61,44.2,44.61,28740.0,43.537,43.8416,43.4387,43.8416,28740.0
2020-12-28 10:00:00,44.69,44.93,44.64,44.89,15714.0,43.9203,44.1561,43.8711,44.1168,15714.0
2020-12-28 10:30:00,44.86,44.86,44.41,44.61,36258.0,44.0873,44.0873,43.6451,43.8416,36258.0
2020-12-28 11:00:00,44.64,44.73,44.54,44.62,24858.0,43.8711,43.9596,43.7728,43.8515,24858.0
2020-12-28 11:30:00,44.65,44.7,44.48,44.55,25793.0,43.8809,43.9301,43.7139,43.7827,25793.0
2020-12-28 12:00:00,44.55,44.59,44.51,44.55,23585.0,43.7827,43.822,43.7434,43.7827,23585.0
2020-12-28 12:30:00,44.55,44.66,44.51,44.54,31340.0,43.7827,43.8908,43.7434,43.7728,31340.0
2020-12-28 13:00:00,44.55,44.58,44.46,44.47,31119.0,43.7827,43.8122,43.6942,43.704,31119.0
2020-12-28 13:30:00,44.48,44.54,44.46,44.5,17405.0,43.7139,43.7728,43.6942,43.7335,17405.0
2020-12-28 14:00:00,44.47,44.54,44.41,44.42,20333.0,43.704,43.7728,43.6451,43.6549,20333.0
2020-12-28 14:30:00,44.41,44.49,44.4,44.42,15058.0,43.6451,43.7237,43.6353,43.6549,15058.0
2020-12-28 15:00:00,44.44,44.46,44.35,44.39,23038.0,43.6746,43.6942,43.5861,43.6254,23038.0
2020-12-28 15:30:00,44.35,44.48,44.31,44.42,60051.0,43.5861,43.7139,43.5468,43.6549,60051.0
2020-12-29 09:30:00,44.63,44.94,44.41,44.44,18531.0,43.8613,44.1659,43.6451,43.6746,18531.0
2020-12-29 10:00:00,44.47,44.58,44.29,44.29,10942.0,43.704,43.8122,43.5271,43.5271,10942.0
2020-12-29 10:30:00,44.26,44.46,44.22,44.43,23796.0,43.4977,43.6942,43.4584,43.6647,23796.0
2020-12-29 11:00:00,44.44,44.47,44.31,44.46,13247.0,43.6746,43.704,43.5468,43.6942,13247.0
2020-12-29 11:30:00,44.46,44.62,44.42,44.51,23680.0,43.6942,43.8515,43.6549,43.7434,23680.0
2020-12-29 12:00:00,44.55,44.65,44.43,44.51,18738.0,43.7827,43.8809,43.6647,43.7434,18738.0
2020-12-29 12:30:00,44.51,44.51,44.4,44.46,16774.0,43.7434,43.7434,43.6353,43.6942,16774.0
2020-12-29 13:00:00,44.46,44.5,44.42,44.46,17681.0,43.6942,43.7335,43.6549,43.6942,17681.0
2020-12-29 13:30:00,44.46,44.47,44.36,44.37,13799.0,43.6942,43.704,43.5959,43.6058,13799.0
2020-12-29 14:00:00,44.37,44.39,44.23,44.29,16610.0,43.6058,43.6254,43.4682,43.5271,16610.0
2020-12-29 14:30:00,44.28,44.3,44.15,44.21,15624.0,43.5173,43.537,43.3896,43.4485,15624.0
2020-12-29 15:00:00,44.2,44.35,44.19,44.34,24949.0,43.4387,43.5861,43.4289,43.5763,24949.0
2020-12-29 15:30:00,44.34,44.34,43.98,44.05,133284.0,43.5763,43.5763,43.2225,43.2913,133284.0
2020-12-30 09:30:00,44.05,44.72,43.93,44.62,32573.0,43.2913,43.9497,43.1733,43.8515,32573.0
2020-12-30 10:00:00,44.61,44.73,44.57,44.71,13668.0,43.8416,43.9596,43.8023,43.9399,13668.0
2020-12-30 10:30:00,44.73,44.74,44.55,44.57,18802.0,43.9596,43.9694,43.7827,43.8023,18802.0
2020-12-30 11:00:00,44.62,44.62,44.46,44.46,20154.0,43.8515,43.8515,43.6942,43.6942,20154.0
2020-12-30 11:30:00,44.41,44.43,44.33,44.37,15913.0,43.6451,43.6647,43.5665,43.6058,15913.0
2020-12-30 12:00:00,44.37,44.49,44.35,44.47,11260.0,43.6058,43.7237,43.5861,43.704,11260.0
2020-12-30 12:30:00,44.47,44.47,44.35,44.4,29150.0,43.704,43.704,43.5861,43.6353,29150.0
2020-12-30 13:00:00,44.4,44.43,44.29,44.29,30548.0,43.6353,43.6647,43.5271,43.5271,30548.0
2020-12-30 13:30:00,44.3,44.35,44.28,44.32,15306.0,43.537,43.5861,43.5173,43.5566,15306.0
2020-12-30 14:00:00,44.32,44.35,44.3,44.31,28661.0,43.5566,43.5861,43.537,43.5468,28661.0
2020-12-30 14:30:00,44.3,44.33,44.21,44.22,25230.0,43.537,43.5665,43.4485,43.4584,25230.0
2020-12-30 15:00:00,44.22,44.35,44.19,44.35,32800.0,43.4584,43.5861,43.4289,43.5861,32800.0
2020-12-30 15:30:00,44.36,44.51,44.36,44.43,85616.0,43.5959,43.7434,43.5959,43.6647,85616.0
2020-12-31 09:30:00,44.29,44.65,44.27,44.33,15016.0,43.5271,43.8809,43.5075,43.5665,15016.0
2020-12-31 10:00:00,44.4,44.46,44.3,44.38,13639.0,43.6353,43.6942,43.537,43.6156,13639.0
2020-12-31 10:30:00,44.41,44.56,44.41,44.47,17202.0,43.6451,43.7925,43.6451,43.704,17202.0
2020-12-31 11:00:00,44.47,44.59,44.47,44.52,17108.0,43.704,43.822,43.704,43.7532,17108.0
2020-12-31 11:30:00,44.52,44.64,44.43,44.6,27650.0,43.7532,43.8711,43.6647,43.8318,27650.0
2020-12-31 12:00:00,44.65,44.76,44.64,44.71,8754.0,43.8809,43.9891,43.8711,43.9399,8754.0
2020-12-31 12:30:00,44.72,44.79,44.69,44.74,14680.0,43.9497,44.0185,43.9203,43.9694,14680.0
2020-12-31 13:00:00,44.74,44.78,44.67,44.67,14565.0,43.9694,44.0087,43.9006,43.9006,14565.0
2020-12-31 13:30:00,44.68,44.7,44.61,44.69,12951.0,43.9104,43.9301,43.8416,43.9203,12951.0
2020-12-31 14:00:00,44.71,44.81,44.62,44.76,21669.0,43.9399,44.0382,43.8515,43.9891,21669.0
2020-12-31 14:30:00,44.77,44.91,44.77,44.84,23320.0,43.9989,44.1365,43.9989,44.0677,23320.0
2020-12-31 15:00:00,44.83,45.11,44.79,45.02,31430.0,44.0578,44.333,44.0185,44.2446,31430.0
2020-12-31 15:30:00,45.01,45.12,44.89,45.01,77056.0,44.2347,44.3428,44.1168,44.2347,77056.0
2021-01-04 09:30:00,45.04,45.37,44.9,45.14,47372.0,44.2642,44.5885,44.1266,44.3625,47372.0
2021-01-04 10:00:00,45.13,45.14,44.83,44.91,36494.0,44.3527,44.3625,44.0578,44.1365,36494.0
2021-01-04 10:30:00,44.91,44.91,44.45,44.63,38538.0,44.1365,44.1365,43.6844,43.8613,38538.0
2021-01-04 11:00:00,44.65,44.68,44.29,44.49,42101.0,43.8809,43.9104,43.5271,43.7237,42101.0
2021-01-04 11:30:00,44.47,44.48,44.25,44.33,32510.0,43.704,43.7139,43.4878,43.5665,32510.0
2021-01-04 12:00:00,44.34,44.41,44.23,44.34,33376.0,43.5763,43.6451,43.4682,43.5763,33376.0
2021-01-04 12:30:00,44.34,44.36,44.16,44.28,33284.0,43.5763,43.5959,43.3994,43.5173,33284.0
2021-01-04 13:00:00,44.28,44.63,44.25,44.59,33312.0,43.5173,43.8613,43.4878,43.822,33312.0
2021-01-04 13:30:00,44.59,44.63,44.46,44.6,33427.0,43.822,43.8613,43.6942,43.8318,33427.0
2021-01-04 14:00:00,44.6,44.6,44.3,44.41,34926.0,43.8318,43.8318,43.537,43.6451,34926.0
2021-01-04 14:30:00,44.44,44.47,44.23,44.42,39407.0,43.6746,43.704,43.4682,43.6549,39407.0
2021-01-04 15:00:00,44.42,44.46,44.23,44.36,44759.0,43.6549,43.6942,43.4682,43.5959,44759.0
2021-01-04 15:30:00,44.36,44.53,44.28,44.4,114486.0,43.5959,43.763,43.5173,43.6353,114486.0
2021-01-05 09:30:00,44.55,45.29,44.51,44.84,50457.0,43.7827,44.5099,43.7434,44.0677,50457.0
2021-01-05 10:00:00,44.85,45.09,44.64,44.77,27566.0,44.0775,44.3134,43.8711,43.9989,27566.0
2021-01-05 10:30:00,44.77,44.83,44.55,44.64,35155.0,43.9989,44.0578,43.7827,43.8711,35155.0
2021-01-05 11:00:00,44.66,44.83,44.5,44.79,39402.0,43.8908,44.0578,43.7335,44.0185,39402.0
2021-01-05 11:30:00,44.79,44.96,44.77,44.94,26155.0,44.0185,44.1856,43.9989,44.1659,26155.0
2021-01-05 12:00:00,44.95,45.1,44.9,44.94,28099.0,44.1758,44.3232,44.1266,44.1659,28099.0
2021-01-05 12:30:00,44.97,45.06,44.96,45.04,21206.0,44.1954,44.2839,44.1856,44.2642,21206.0
2021-01-05 13:00:00,45.05,45.06,44.98,45.01,18865.0,44.2741,44.2839,44.2053,44.2347,18865.0
2021-01-05 13:30:00,45.01,45.01,44.91,44.98,24840.0,44.2347,44.2347,44.1365,44.2053,24840.0
2021-01-05 14:00:00,44.99,45.17,44.99,45.02,31677.0,44.2151,44.392,44.2151,44.2446,31677.0
2021-01-05 14:30:00,45.04,45.07,44.84,44.84,40319.0,44.2642,44.2937,44.0677,44.0677,40319.0
2021-01-05 15:00:00,44.84,45.04,44.84,44.93,50115.0,44.0677,44.2642,44.0677,44.1561,50115.0
2021-01-05 15:30:00,44.92,45.01,44.61,44.73,129796.0,44.1463,44.2347,43.8416,43.9596,129796.0
2021-01-06 09:30:00,45.64,46.2,45.6,46.16,44030.0,44.8539,45.4042,44.8146,45.3649,44030.0
2021-01-06 10:00:00,46.23,46.38,46.04,46.1,43986.0,45.4337,45.5811,45.247,45.306,43986.0
2021-01-06 10:30:00,46.14,46.61,46.14,46.5,48832.0,45.3453,45.8072,45.3453,45.6991,48832.0
2021-01-06 11:00:00,46.5,46.75,46.44,46.71,41313.0,45.6991,45.9448,45.6401,45.9055,41313.0
2021-01-06 11:30:00,46.65,46.79,46.56,46.7,25264.0,45.8465,45.9841,45.758,45.8956,25264.0
2021-01-06 12:00:00,46.72,46.93,46.69,46.91,22114.0,45.9153,46.1217,45.8858,46.102,22114.0
2021-01-06 12:30:00,46.92,46.99,46.82,46.94,35271.0,46.1118,46.1806,46.0136,46.1315,35271.0
2021-01-06 13:00:00,46.9,46.96,46.75,46.76,46386.0,46.0922,46.1512,45.9448,45.9546,46386.0
2021-01-06 13:30:00,46.76,47.05,46.75,46.97,30085.0,45.9546,46.2396,45.9448,46.161,30085.0
2021-01-06 14:00:00,46.97,47.11,46.75,46.89,33915.0,46.161,46.2986,45.9448,46.0824,33915.0
2021-01-06 14:30:00,46.9,47.0,46.42,46.8,36237.0,46.0922,46.1905,45.6205,45.9939,36237.0
2021-01-06 15:00:00,46.77,46.97,46.54,46.93,60607.0,45.9644,46.161,45.7384,46.1217,60607.0
2021-01-06 15:30:00,46.91,46.97,46.7,46.88,184037.0,46.102,46.161,45.8956,46.0725,184037.0
2021-01-07 09:30:00,47.17,47.17,46.89,47.05,89725.0,46.3575,46.3575,46.0824,46.2396,89725.0
2021-01-07 10:00:00,47.05,47.07,46.8,46.93,48309.0,46.2396,46.2593,45.9939,46.1217,48309.0
2021-01-07 10:30:00,46.87,46.88,46.61,46.62,11170.0,46.0627,46.0725,45.8072,45.817,11170.0
2021-01-07 11:00:00,46.65,46.71,46.37,46.38,18090.0,45.8465,45.9055,45.5713,45.5811,18090.0
2021-01-07 11:30:00,46.39,46.43,46.3,46.37,29091.0,45.591,45.6303,45.5025,45.5713,29091.0
2021-01-07 12:00:00,46.39,46.51,46.38,46.47,12550.0,45.591,45.7089,45.5811,45.6696,12550.0
2021-01-07 12:30:00,46.45,46.56,46.41,46.54,9192.0,45.6499,45.758,45.6106,45.7384,9192.0
2021-01-07 13:00:00,46.55,46.68,46.55,46.57,17278.0,45.7482,45.876,45.7482,45.7679,17278.0
2021-01-07 13:30:00,46.58,46.74,46.58,46.65,17016.0,45.7777,45.9349,45.7777,45.8465,17016.0
2021-01-07 14:00:00,46.69,46.77,46.62,46.71,33732.0,45.8858,45.9644,45.817,45.9055,33732.0
2021-01-07 14:30:00,46.71,46.86,46.7,46.86,21050.0,45.9055,46.0529,45.8956,46.0529,21050.0
2021-01-07 15:00:00,46.86,46.93,46.76,46.77,23822.0,46.0529,46.1217,45.9546,45.9644,23822.0
2021-01-07 15:30:00,46.77,46.88,46.72,46.74,100592.0,45.9644,46.0725,45.9153,45.9349,100592.0
2021-01-08 09:30:00,46.93,46.93,46.65,46.71,62488.0,46.1217,46.1217,45.8465,45.9055,62488.0
2021-01-08 10:00:00,46.81,46.81,46.6,46.6,10118.0,46.0037,46.0037,45.7974,45.7974,10118.0
2021-01-08 10:30:00,46.6,46.81,46.56,46.78,10259.0,45.7974,46.0037,45.758,45.9743,10259.0
2021-01-08 11:00:00,46.78,46.8,46.59,46.63,18226.0,45.9743,45.9939,45.7875,45.8268,18226.0
2021-01-08 11:30:00,46.59,46.63,46.52,46.63,8959.0,45.7875,45.8268,45.7187,45.8268,8959.0
2021-01-08 12:00:00,46.66,46.66,46.52,46.61,8285.0,45.8563,45.8563,45.7187,45.8072,8285.0
2021-01-08 12:30:00,46.65,46.65,46.35,46.35,18895.0,45.8465,45.8465,45.5517,45.5517,18895.0
2021-01-08 13:00:00,46.36,46.37,45.97,46.07,28292.0,45.5615,45.5713,45.1782,45.2765,28292.0
2021-01-08 13:30:00,46.04,46.08,45.94,45.98,20372.0,45.247,45.2863,45.1487,45.188,20372.0
2021-01-08 14:00:00,46.02,46.22,46.02,46.2,18154.0,45.2273,45.4239,45.2273,45.4042,18154.0
2021-01-08 14:30:00,46.22,46.32,46.07,46.27,18890.0,45.4239,45.5222,45.2765,45.473,18890.0
2021-01-08 15:00:00,46.27,46.45,46.26,46.45,28156.0,45.473,45.6499,45.4632,45.6499,28156.0
2021-01-08 15:30:00,46.45,46.64,46.38,46.59,94360.0,45.6499,45.8367,45.5811,45.7875,94360.0
2021-01-11 09:30:00,46.02,46.72,45.75,46.58,18468.0,45.2273,45.9153,44.962,45.7777,18468.0
2021-01-11 10:00:00,46.57,46.69,46.47,46.55,9072.0,45.7679,45.8858,45.6696,45.7482,9072.0
2021-01-11 10:30:00,46.54,46.55,46.46,46.54,17050.0,45.7384,45.7482,45.6598,45.7384,17050.0
2021-01-11 11:00:00,46.56,46.72,46.53,46.55,37820.0,45.758,45.9153,45.7286,45.7482,37820.0
2021-01-11 11:30:00,46.52,46.62,46.47,46.54,29701.0,45.7187,45.817,45.6696,45.7384,29701.0
2021-01-11 12:00:00,46.51,46.56,46.47,46.52,51447.0,45.7089,45.758,45.6696,45.7187,51447.0
2021-01-11 12:30:00,46.52,46.57,46.44,46.47,14533.0,45.7187,45.7679,45.6401,45.6696,14533.0
2021-01-11 13:00:00,46.5,46.53,46.38,46.4,11016.0,45.6991,45.7286,45.5811,45.6008,11016.0
2021-01-11 13:30:00,46.4,46.4,46.2,46.21,14520.0,45.6008,45.6008,45.4042,45.4141,14520.0
2021-01-11 14:00:00,46.22,46.45,46.22,46.39,26397.0,45.4239,45.6499,45.4239,45.591,26397.0
2021-01-11 14:30:00,46.4,46.57,46.38,46.52,33047.0,45.6008,45.7679,45.5811,45.7187,33047.0
2021-01-11 15:00:00,46.51,46.65,46.49,46.62,34632.0,45.7089,45.8465,45.6893,45.817,34632.0
2021-01-11 15:30:00,46.61,46.7,46.52,46.55,94398.0,45.8072,45.8956,45.7187,45.7482,94398.0
2021-01-12 09:30:00,46.76,46.9,46.36,46.75,25313.0,45.9546,46.0922,45.5615,45.9448,25313.0
2021-01-12 10:00:00,46.72,46.89,46.65,46.79,37041.0,45.9153,46.0824,45.8465,45.9841,37041.0
2021-01-12 10:30:00,46.8,46.82,46.67,46.73,26828.0,45.9939,46.0136,45.8662,45.9251,26828.0
2021-01-12 11:00:00,46.76,46.85,46.66,46.8,21588.0,45.9546,46.0431,45.8563,45.9939,21588.0
2021-01-12 11:30:00,46.77,46.77,46.64,46.71,12657.0,45.9644,45.9644,45.8367,45.9055,12657.0
2021-01-12 12:00:00,46.73,46.8,46.66,46.8,54069.0,45.9251,45.9939,45.8563,45.9939,54069.0
2021-01-12 12:30:00,46.79,46.83,46.59,46.62,51312.0,45.9841,46.0234,45.7875,45.817,51312.0
2021-01-12 13:00:00,46.62,46.77,46.62,46.75,22509.0,45.817,45.9644,45.817,45.9448,22509.0
2021-01-12 13:30:00,46.74,46.85,46.74,46.82,10635.0,45.9349,46.0431,45.9349,46.0136,10635.0
2021-01-12 14:00:00,46.82,46.89,46.77,46.88,10300.0,46.0136,46.0824,45.9644,46.0725,10300.0
2021-01-12 14:30:00,46.84,46.94,46.74,46.93,25152.0,46.0332,46.1315,45.9349,46.1217,25152.0
2021-01-12 15:00:00,46.96,47.06,46.93,47.0,33689.0,46.1512,46.2494,46.1217,46.1905,33689.0
2021-01-12 15:30:00,46.99,47.03,46.86,46.92,78373.0,46.1806,46.22,46.0529,46.1118,78373.0
2021-01-13 09:30:00,46.76,47.12,46.49,46.62,45229.0,45.9546,46.3084,45.6893,45.817,45229.0
2021-01-13 10:00:00,46.59,46.74,46.38,46.71,25224.0,45.7875,45.9349,45.5811,45.9055,25224.0
2021-01-13 10:30:00,46.75,46.88,46.7,46.86,15934.0,45.9448,46.0725,45.8956,46.0529,15934.0
2021-01-13 11:00:00,46.83,46.85,46.72,46.75,16356.0,46.0234,46.0431,45.9153,45.9448,16356.0
2021-01-13 11:30:00,46.73,46.92,46.67,46.84,19179.0,45.9251,46.1118,45.8662,46.0332,19179.0
2021-01-13 12:00:00,46.78,46.82,46.67,46.82,14279.0,45.9743,46.0136,45.8662,46.0136,14279.0
2021-01-13 12:30:00,46.84,47.18,46.82,47.1,20067.0,46.0332,46.3674,46.0136,46.2887,20067.0
2021-01-13 13:00:00,47.07,47.13,47.0,47.12,17195.0,46.2593,46.3182,46.1905,46.3084,17195.0
2021-01-13 13:30:00,47.13,47.17,47.1,47.15,17717.0,46.3182,46.3575,46.2887,46.3379,17717.0
2021-01-13 14:00:00,47.14,47.43,47.09,47.35,23285.0,46.3281,46.6131,46.2789,46.5344,23285.0
2021-01-13 14:30:00,47.4,47.44,47.33,47.35,16309.0,46.5836,46.6229,46.5148,46.5344,16309.0
2021-01-13 15:00:00,47.37,47.38,47.11,47.11,18326.0,46.5541,46.5639,46.2986,46.2986,18326.0
2021-01-13 15:30:00,47.1,47.21,47.05,47.14,56355.0,46.2887,46.3969,46.2396,46.3281,56355.0
2021-01-14 09:30:00,47.49,47.49,47.23,47.27,14139.0,46.672,46.672,46.4165,46.4558,14139.0
2021-01-14 10:00:00,47.27,47.35,47.17,47.3,7494.0,46.4558,46.5344,46.3575,46.4853,7494.0
2021-01-14 10:30:00,47.29,47.33,47.09,47.2,6865.0,46.4755,46.5148,46.2789,46.387,6865.0
2021-01-14 11:00:00,47.19,47.34,47.16,47.33,12505.0,46.3772,46.5246,46.3477,46.5148,12505.0
2021-01-14 11:30:00,47.39,47.44,47.34,47.37,3866.0,46.5738,46.6229,46.5246,46.5541,3866.0
2021-01-14 12:00:00,47.36,47.5,47.36,47.41,5770.0,46.5443,46.6819,46.5443,46.5934,5770.0
2021-01-14 12:30:00,47.44,47.49,47.38,47.47,14819.0,46.6229,46.672,46.5639,46.6524,14819.0
2021-01-14 13:00:00,47.46,47.57,47.45,47.56,15179.0,46.6425,46.7507,46.6327,46.7408,15179.0
2021-01-14 13:30:00,47.55,47.61,47.5,47.59,8272.0,46.731,46.79,46.6819,46.7703,8272.0
2021-01-14 14:00:00,47.61,47.64,47.47,47.55,12230.0,46.79,46.8194,46.6524,46.731,12230.0
2021-01-14 14:30:00,47.56,47.59,47.45,47.45,14211.0,46.7408,46.7703,46.6327,46.6327,14211.0
2021-01-14 15:00:00,47.47,47.55,47.32,47.46,20568.0,46.6524,46.731,46.505,46.6425,20568.0
2021-01-14 15:30:00,47.46,47.51,47.32,47.39,76756.0,46.6425,46.6917,46.505,46.5738,76756.0
2021-01-15 09:30:00,46.84,47.04,46.69,46.79,117080.0,46.0332,46.2298,45.8858,45.9841,117080.0
2021-01-15 10:00:00,46.84,46.84,46.32,46.42,16508.0,46.0332,46.0332,45.5222,45.6205,16508.0
2021-01-15 10:30:00,46.44,46.84,46.38,46.83,17966.0,45.6401,46.0332,45.5811,46.0234,17966.0
2021-01-15 11:00:00,46.8,46.97,46.66,46.97,13132.0,45.9939,46.161,45.8563,46.161,13132.0
2021-01-15 11:30:00,46.99,47.15,46.94,47.02,11881.0,46.1806,46.3379,46.1315,46.2101,11881.0
2021-01-15 12:00:00,47.0,47.12,46.95,47.08,12980.0,46.1905,46.3084,46.1413,46.2691,12980.0
2021-01-15 12:30:00,47.08,47.28,47.05,47.24,10315.0,46.2691,46.4656,46.2396,46.4263,10315.0
2021-01-15 13:00:00,47.21,47.34,47.21,47.29,4727.0,46.3969,46.5246,46.3969,46.4755,4727.0
2021-01-15 13:30:00,47.28,47.33,47.19,47.25,8109.0,46.4656,46.5148,46.3772,46.4362,8109.0
2021-01-15 14:00:00,47.26,47.35,47.22,47.34,14339.0,46.446,46.5344,46.4067,46.5246,14339.0
2021-01-15 14:30:00,47.38,47.56,47.38,47.47,12905.0,46.5639,46.7408,46.5639,46.6524,12905.0
2021-01-15 15:00:00,47.49,47.53,47.39,47.41,11857.0,46.672,46.7113,46.5738,46.5934,11857.0
2021-01-15 15:30:00,47.4,47.41,47.13,47.18,66806.0,46.5836,46.5934,46.3182,46.3674,66806.0
2021-01-19 09:30:00,47.49,47.56,47.18,47.29,17459.0,46.672,46.7408,46.3674,46.4755,17459.0
2021-01-19 10:00:00,47.44,47.53,47.17,47.48,14428.0,46.6229,46.7113,46.3575,46.6622,14428.0
2021-01-19 10:30:00,47.55,47.91,47.55,47.77,12550.0,46.731,47.0848,46.731,46.9472,12550.0
2021-01-19 11:00:00,47.78,47.8,47.61,47.77,10929.0,46.957,46.9767,46.79,46.9472,10929.0
2021-01-19 11:30:00,47.77,47.78,47.6,47.67,6706.0,46.9472,46.957,46.7801,46.8489,6706.0
2021-01-19 12:00:00,47.66,47.85,47.65,47.85,15851.0,46.8391,47.0258,46.8293,47.0258,15851.0
2021-01-19 12:30:00,47.84,47.85,47.72,47.84,14803.0,47.016,47.0258,46.8981,47.016,14803.0
2021-01-19 13:00:00,47.85,47.87,47.74,47.76,10202.0,47.0258,47.0455,46.9177,46.9374,10202.0
2021-01-19 13:30:00,47.74,47.8,47.68,47.76,15700.0,46.9177,46.9767,46.8588,46.9374,15700.0
2021-01-19 14:00:00,47.74,47.87,47.71,47.84,14264.0,46.9177,47.0455,46.8882,47.016,14264.0
2021-01-19 14:30:00,47.87,47.87,47.71,47.77,20278.0,47.0455,47.0455,46.8882,46.9472,20278.0
2021-01-19 15:00:00,47.78,47.81,47.73,47.78,27899.0,46.957,46.9865,46.9079,46.957,27899.0
2021-01-19 15:30:00,47.76,47.77,47.56,47.56,52252.0,46.9374,46.9472,46.7408,46.7408,52252.0
2021-01-20 09:30:00,47.5,47.78,47.15,47.28,16924.0,46.6819,46.957,46.3379,46.4656,16924.0
2021-01-20 10:00:00,47.27,47.54,47.21,47.32,8702.0,46.4558,46.7212,46.3969,46.505,8702.0
2021-01-20 10:30:00,47.35,47.49,47.23,47.26,12138.0,46.5344,46.672,46.4165,46.446,12138.0
2021-01-20 11:00:00,47.26,47.26,47.01,47.07,7010.0,46.446,46.446,46.2003,46.2593,7010.0
2021-01-20 11:30:00,47.08,47.14,47.01,47.04,17589.0,46.2691,46.3281,46.2003,46.2298,17589.0
2021-01-20 12:00:00,47.07,47.23,47.07,47.15,9763.0,46.2593,46.4165,46.2593,46.3379,9763.0
2021-01-20 12:30:00,47.17,47.26,47.07,47.24,8440.0,46.3575,46.446,46.2593,46.4263,8440.0
2021-01-20 13:00:00,47.23,47.27,47.18,47.21,12000.0,46.4165,46.4558,46.3674,46.3969,12000.0
2021-01-20 13:30:00,47.22,47.26,46.98,47.03,23406.0,46.4067,46.446,46.1708,46.22,23406.0
2021-01-20 14:00:00,47.03,47.1,47.01,47.07,10463.0,46.22,46.2887,46.2003,46.2593,10463.0
2021-01-20 14:30:00,47.07,47.21,47.05,47.16,14252.0,46.2593,46.3969,46.2396,46.3477,14252.0
2021-01-20 15:00:00,47.15,47.31,47.1,47.31,18885.0,46.3379,46.4951,46.2887,46.4951,18885.0
2021-01-20 15:30:00,47.33,47.4,47.27,47.36,67089.0,46.5148,46.5836,46.4558,46.5443,67089.0
2021-01-21 09:30:00,47.2,47.48,46.88,46.89,23613.0,46.387,46.6622,46.0725,46.0824,23613.0
2021-01-21 10:00:00,46.89,46.92,46.72,46.89,20404.0,46.0824,46.1118,45.9153,46.0824,20404.0
2021-01-21 10:30:00,46.92,46.92,46.75,46.77,12642.0,46.1118,46.1118,45.9448,45.9644,12642.0
2021-01-21 11:00:00,46.78,46.82,46.55,46.73,13235.0,45.9743,46.0136,45.7482,45.9251,13235.0
2021-01-21 11:30:00,46.7,46.76,46.61,46.76,14044.0,45.8956,45.9546,45.8072,45.9546,14044.0
2021-01-21 12:00:00,46.77,46.83,46.71,46.78,29940.0,45.9644,46.0234,45.9055,45.9743,29940.0
2021-01-21 12:30:00,46.75,46.76,46.64,46.68,7960.0,45.9448,45.9546,45.8367,45.876,7960.0
2021-01-21 13:00:00,46.7,46.75,46.66,46.68,11102.0,45.8956,45.9448,45.8563,45.876,11102.0
2021-01-21 13:30:00,46.68,46.7,46.61,46.7,6588.0,45.876,45.8956,45.8072,45.8956,6588.0
2021-01-21 14:00:00,46.69,46.88,46.69,46.88,13264.0,45.8858,46.0725,45.8858,46.0725,13264.0
2021-01-21 14:30:00,46.88,46.99,46.84,46.96,26695.0,46.0725,46.1806,46.0332,46.1512,26695.0
2021-01-21 15:00:00,46.97,46.98,46.82,46.83,34428.0,46.161,46.1708,46.0136,46.0234,34428.0
2021-01-21 15:30:00,46.84,46.88,46.51,46.52,98645.0,46.0332,46.0725,45.7089,45.7187,98645.0
2021-01-22 09:30:00,45.95,46.43,45.79,46.09,31073.0,45.1586,45.6303,45.0013,45.2961,31073.0
2021-01-22 10:00:00,46.07,46.19,45.81,45.83,23668.0,45.2765,45.3944,45.021,45.0406,23668.0
2021-01-22 10:30:00,45.88,46.19,45.86,46.19,25509.0,45.0898,45.3944,45.0701,45.3944,25509.0
2021-01-22 11:00:00,46.19,46.28,46.16,46.24,10363.0,45.3944,45.4829,45.3649,45.4436,10363.0
2021-01-22 11:30:00,46.23,46.48,46.22,46.46,16478.0,45.4337,45.6794,45.4239,45.6598,16478.0
2021-01-22 12:00:00,46.46,46.46,46.31,46.45,17756.0,45.6598,45.6598,45.5124,45.6499,17756.0
2021-01-22 12:30:00,46.45,46.46,46.19,46.19,22338.0,45.6499,45.6598,45.3944,45.3944,22338.0
2021-01-22 13:00:00,46.19,46.29,46.13,46.22,17392.0,45.3944,45.4927,45.3355,45.4239,17392.0
2021-01-22 13:30:00,46.19,46.27,46.19,46.25,19366.0,45.3944,45.473,45.3944,45.4534,19366.0
2021-01-22 14:00:00,46.19,46.32,46.18,46.32,12198.0,45.3944,45.5222,45.3846,45.5222,12198.0
2021-01-22 14:30:00,46.3,46.5,46.3,46.46,42876.0,45.5025,45.6991,45.5025,45.6598,42876.0
2021-01-22 15:00:00,46.47,46.49,46.26,46.45,19433.0,45.6696,45.6893,45.4632,45.6499,19433.0
2021-01-22 15:30:00,46.44,46.6,46.39,46.49,82701.0,45.6401,45.7974,45.591,45.6893,82701.0
2021-01-25 09:30:00,45.9,46.27,45.66,45.86,43949.0,45.1094,45.473,44.8735,45.0701,43949.0
2021-01-25 10:00:00,45.91,46.59,45.91,46.53,29391.0,45.1192,45.7875,45.1192,45.7286,29391.0
2021-01-25 10:30:00,46.56,46.68,46.22,46.22,17374.0,45.758,45.876,45.4239,45.4239,17374.0
2021-01-25 11:00:00,46.2,46.29,46.03,46.04,17186.0,45.4042,45.4927,45.2372,45.247,17186.0
2021-01-25 11:30:00,46.0,46.47,45.97,46.44,14418.0,45.2077,45.6696,45.1782,45.6401,14418.0
2021-01-25 12:00:00,46.49,46.49,46.35,46.44,18873.0,45.6893,45.6893,45.5517,45.6401,18873.0
2021-01-25 12:30:00,46.42,46.64,46.4,46.52,29300.0,45.6205,45.8367,45.6008,45.7187,29300.0
2021-01-25 13:00:00,46.52,46.6,46.45,46.58,7349.0,45.7187,45.7974,45.6499,45.7777,7349.0
2021-01-25 13:30:00,46.59,46.7,46.4,46.42,15753.0,45.7875,45.8956,45.6008,45.6205,15753.0
2021-01-25 14:00:00,46.4,46.59,46.38,46.59,24971.0,45.6008,45.7875,45.5811,45.7875,24971.0
2021-01-25 14:30:00,46.62,46.63,46.53,46.59,65403.0,45.817,45.8268,45.7286,45.7875,65403.0
2021-01-25 15:00:00,46.6,46.68,46.57,46.62,23741.0,45.7974,45.876,45.7679,45.817,23741.0
2021-01-25 15:30:00,46.63,46.74,46.57,46.73,92562.0,45.8268,45.9349,45.7679,45.9251,92562.0
2021-01-26 09:30:00,46.89,47.24,46.85,46.96,30906.0,46.0824,46.4263,46.0431,46.1512,30906.0
2021-01-26 10:00:00,47.0,47.04,46.77,47.04,17228.0,46.1905,46.2298,45.9644,46.2298,17228.0
2021-01-26 10:30:00,47.02,47.04,46.76,46.77,28755.0,46.2101,46.2298,45.9546,45.9644,28755.0
2021-01-26 11:00:00,46.8,46.96,46.76,46.95,42793.0,45.9939,46.1512,45.9546,46.1413,42793.0
2021-01-26 11:30:00,46.91,46.91,46.68,46.75,9775.0,46.102,46.102,45.876,45.9448,9775.0
2021-01-26 12:00:00,46.72,46.73,46.53,46.61,15481.0,45.9153,45.9251,45.7286,45.8072,15481.0
2021-01-26 12:30:00,46.64,46.72,46.58,46.66,10614.0,45.8367,45.9153,45.7777,45.8563,10614.0
2021-01-26 13:00:00,46.66,46.75,46.63,46.69,10474.0,45.8563,45.9448,45.8268,45.8858,10474.0
2021-01-26 13:30:00,46.67,46.73,46.64,46.66,12448.0,45.8662,45.9251,45.8367,45.8563,12448.0
2021-01-26 14:00:00,46.66,46.69,46.53,46.56,15282.0,45.8563,45.8858,45.7286,45.758,15282.0
2021-01-26 14:30:00,46.54,46.54,46.45,46.51,24448.0,45.7384,45.7384,45.6499,45.7089,24448.0
2021-01-26 15:00:00,46.51,46.55,46.41,46.47,32442.0,45.7089,45.7482,45.6106,45.6696,32442.0
2021-01-26 15:30:00,46.47,46.47,46.12,46.21,84895.0,45.6696,45.6696,45.3256,45.4141,84895.0
2021-01-27 09:30:00,45.52,46.3,45.35,46.0,62400.0,44.736,45.5025,44.5689,45.2077,62400.0
2021-01-27 10:00:00,46.03,46.36,45.94,46.17,30981.0,45.2372,45.5615,45.1487,45.3748,30981.0
2021-01-27 10:30:00,46.2,46.29,46.08,46.2,19993.0,45.4042,45.4927,45.2863,45.4042,19993.0
2021-01-27 11:00:00,46.29,46.3,46.13,46.19,26037.0,45.4927,45.5025,45.3355,45.3944,26037.0
2021-01-27 11:30:00,46.2,46.21,45.87,45.87,23219.0,45.4042,45.4141,45.0799,45.0799,23219.0
2021-01-27 12:00:00,45.87,46.07,45.69,45.85,26425.0,45.0799,45.2765,44.903,45.0603,26425.0
2021-01-27 12:30:00,45.84,46.13,45.75,46.09,11005.0,45.0504,45.3355,44.962,45.2961,11005.0
2021-01-27 13:00:00,46.08,46.19,45.98,46.07,19045.0,45.2863,45.3944,45.188,45.2765,19045.0
2021-01-27 13:30:00,46.07,46.12,45.82,45.87,19227.0,45.2765,45.3256,45.0308,45.0799,19227.0
2021-01-27 14:00:00,45.86,45.86,45.56,45.68,22811.0,45.0701,45.0701,44.7753,44.8932,22811.0
2021-01-27 14:30:00,45.68,45.73,45.37,45.4,45899.0,44.8932,44.9423,44.5885,44.618,45899.0
2021-01-27 15:00:00,45.39,45.76,45.35,45.54,39296.0,44.6082,44.9718,44.5689,44.7556,39296.0
2021-01-27 15:30:00,45.51,45.62,45.21,45.37,131539.0,44.7261,44.8342,44.4313,44.5885,131539.0
2021-01-28 09:30:00,45.93,46.39,45.83,46.09,37014.0,45.1389,45.591,45.0406,45.2961,37014.0
2021-01-28 10:00:00,46.01,46.6,46.01,46.51,24069.0,45.2175,45.7974,45.2175,45.7089,24069.0
2021-01-28 10:30:00,46.55,46.68,46.41,46.51,23830.0,45.7482,45.876,45.6106,45.7089,23830.0
2021-01-28 11:00:00,46.52,46.71,46.4,46.44,23951.0,45.7187,45.9055,45.6008,45.6401,23951.0
2021-01-28 11:30:00,46.47,46.53,46.37,46.37,21205.0,45.6696,45.7286,45.5713,45.5713,21205.0
2021-01-28 12:00:00,46.41,46.56,46.41,46.51,17215.0,45.6106,45.758,45.6106,45.7089,17215.0
2021-01-28 12:30:00,46.51,46.55,46.42,46.44,17310.0,45.7089,45.7482,45.6205,45.6401,17310.0
2021-01-28 13:00:00,46.45,46.52,46.29,46.36,18907.0,45.6499,45.7187,45.4927,45.5615,18907.0
2021-01-28 13:30:00,46.36,46.42,46.22,46.27,18896.0,45.5615,45.6205,45.4239,45.473,18896.0
2021-01-28 14:00:00,46.28,46.37,46.16,46.26,42891.0,45.4829,45.5713,45.3649,45.4632,42891.0
2021-01-28 14:30:00,46.26,46.28,46.16,46.24,24237.0,45.4632,45.4829,45.3649,45.4436,24237.0
2021-01-28 15:00:00,46.22,46.33,46.19,46.19,28588.0,45.4239,45.532,45.3944,45.3944,28588.0
2021-01-28 15:30:00,46.15,46.42,46.02,46.05,87087.0,45.3551,45.6205,45.2273,45.2568,87087.0
2021-01-29 09:30:00,45.75,46.23,45.34,46.13,46478.0,44.962,45.4337,44.5591,45.3355,46478.0
2021-01-29 10:00:00,46.22,46.43,45.99,46.05,22350.0,45.4239,45.6303,45.1979,45.2568,22350.0
2021-01-29 10:30:00,46.11,46.19,45.89,45.9,33688.0,45.3158,45.3944,45.0996,45.1094,33688.0
2021-01-29 11:00:00,45.9,45.99,45.74,45.74,34496.0,45.1094,45.1979,44.9522,44.9522,34496.0
2021-01-29 11:30:00,45.68,45.74,45.55,45.74,27762.0,44.8932,44.9522,44.7654,44.9522,27762.0
2021-01-29 12:00:00,45.76,45.76,45.34,45.34,18732.0,44.9718,44.9718,44.5591,44.5591,18732.0
2021-01-29 12:30:00,45.35,45.46,45.22,45.34,35780.0,44.5689,44.677,44.4411,44.5591,35780.0
2021-01-29 13:00:00,45.29,45.45,45.11,45.45,24179.0,44.5099,44.6672,44.333,44.6672,24179.0
2021-01-29 13:30:00,45.41,45.45,45.28,45.38,21369.0,44.6279,44.6672,44.5001,44.5984,21369.0
2021-01-29 14:00:00,45.38,45.64,45.38,45.53,26074.0,44.5984,44.8539,44.5984,44.7458,26074.0
2021-01-29 14:30:00,45.53,45.58,45.4,45.53,48146.0,44.7458,44.7949,44.618,44.7458,48146.0
2021-01-29 15:00:00,45.52,45.75,45.52,45.71,46506.0,44.736,44.962,44.736,44.9227,46506.0
2021-01-29 15:30:00,45.72,45.81,45.29,45.3,194403.0,44.9325,45.021,44.5099,44.5197,194403.0
2021-02-01 09:30:00,45.63,45.87,45.16,45.38,34081.0,44.8441,45.0799,44.3822,44.5984,34081.0
2021-02-01 10:00:00,45.38,45.68,45.24,45.52,40041.0,44.5984,44.8932,44.4608,44.736,40041.0
2021-02-01 10:30:00,45.5,45.65,45.4,45.46,25397.0,44.7163,44.8637,44.618,44.677,25397.0
2021-02-01 11:00:00,45.46,45.73,45.44,45.67,23094.0,44.677,44.9423,44.6573,44.8834,23094.0
2021-02-01 11:30:00,45.68,45.89,45.62,45.75,26906.0,44.8932,45.0996,44.8342,44.962,26906.0
2021-02-01 12:00:00,45.79,45.82,45.7,45.75,23350.0,45.0013,45.0308,44.9129,44.962,23350.0
2021-02-01 12:30:00,45.75,45.87,45.7,45.85,20987.0,44.962,45.0799,44.9129,45.0603,20987.0
2021-02-01 13:00:00,45.86,45.91,45.82,45.89,20693.0,45.0701,45.1192,45.0308,45.0996,20693.0
2021-02-01 13:30:00,45.91,45.93,45.8,45.86,17982.0,45.1192,45.1389,45.0111,45.0701,17982.0
2021-02-01 14:00:00,45.87,46.01,45.79,46.0,24739.0,45.0799,45.2175,45.0013,45.2077,24739.0
2021-02-01 14:30:00,46.01,46.16,46.01,46.08,11599.0,45.2175,45.3649,45.2175,45.2863,11599.0
2021-02-01 15:00:00,46.09,46.09,45.95,45.99,33785.0,45.2961,45.2961,45.1586,45.1979,33785.0
2021-02-01 15:30:00,46.0,46.02,45.87,45.88,111043.0,45.2077,45.2273,45.0799,45.0898,111043.0
2021-02-02 09:30:00,46.23,46.36,45.62,46.0,38212.0,45.4337,45.5615,44.8342,45.2077,38212.0
2021-02-02 10:00:00,45.99,46.3,45.96,46.18,35941.0,45.1979,45.5025,45.1684,45.3846,35941.0
2021-02-02 10:30:00,46.24,46.28,46.08,46.14,12308.0,45.4436,45.4829,45.2863,45.3453,12308.0
2021-02-02 11:00:00,46.19,46.42,46.19,46.36,23551.0,45.3944,45.6205,45.3944,45.5615,23551.0
2021-02-02 11:30:00,46.36,46.42,46.33,46.34,13102.0,45.5615,45.6205,45.532,45.5418,13102.0
2021-02-02 12:00:00,46.34,46.38,46.26,46.27,13217.0,45.5418,45.5811,45.4632,45.473,13217.0
2021-02-02 12:30:00,46.28,46.38,46.2,46.38,14186.0,45.4829,45.5811,45.4042,45.5811,14186.0
2021-02-02 13:00:00,46.4,46.46,46.39,46.46,11564.0,45.6008,45.6598,45.591,45.6598,11564.0
2021-02-02 13:30:00,46.47,46.48,46.34,46.36,14582.0,45.6696,45.6794,45.5418,45.5615,14582.0
2021-02-02 14:00:00,46.38,46.42,46.32,46.42,17767.0,45.5811,45.6205,45.5222,45.6205,17767.0
2021-02-02 14:30:00,46.42,46.48,46.35,46.41,18564.0,45.6205,45.6794,45.5517,45.6106,18564.0
2021-02-02 15:00:00,46.42,46.49,46.22,46.31,85489.0,45.6205,45.6893,45.4239,45.5124,85489.0
2021-02-02 15:30:00,46.3,46.32,46.13,46.17,111173.0,45.5025,45.5222,45.3355,45.3748,111173.0
2021-02-03 09:30:00,45.98,46.49,45.96,46.24,19817.0,45.188,45.6893,45.1684,45.4436,19817.0
2021-02-03 10:00:00,46.26,46.66,46.25,46.49,20898.0,45.4632,45.8563,45.4534,45.6893,20898.0
2021-02-03 10:30:00,46.4,46.49,46.19,46.36,14344.0,45.6008,45.6893,45.3944,45.5615,14344.0
2021-02-03 11:00:00,46.34,46.47,46.24,46.41,10814.0,45.5418,45.6696,45.4436,45.6106,10814.0
2021-02-03 11:30:00,46.4,46.48,46.36,46.48,6595.0,45.6008,45.6794,45.5615,45.6794,6595.0
2021-02-03 12:00:00,46.47,46.5,46.28,46.28,7227.0,45.6696,45.6991,45.4829,45.4829,7227.0
2021-02-03 12:30:00,46.29,46.52,46.29,46.52,19317.0,45.4927,45.7187,45.4927,45.7187,19317.0
2021-02-03 13:00:00,46.52,46.66,46.52,46.64,12034.0,45.7187,45.8563,45.7187,45.8367,12034.0
2021-02-03 13:30:00,46.63,46.79,46.62,46.79,15541.0,45.8268,45.9841,45.817,45.9841,15541.0
2021-02-03 14:00:00,46.79,46.84,46.68,46.82,20572.0,45.9841,46.0332,45.876,46.0136,20572.0
2021-02-03 14:30:00,46.82,46.99,46.82,46.98,19144.0,46.0136,46.1806,46.0136,46.1708,19144.0
2021-02-03 15:00:00,46.98,47.07,46.94,46.97,21310.0,46.1708,46.2593,46.1315,46.161,21310.0
2021-02-03 15:30:00,46.94,47.02,46.89,46.9,172804.0,46.1315,46.2101,46.0824,46.0922,172804.0
2021-02-04 09:30:00,47.09,47.58,47.01,47.56,31536.0,46.2789,46.7605,46.2003,46.7408,31536.0
2021-02-04 10:00:00,47.52,47.8,47.48,47.55,28614.0,46.7015,46.9767,46.6622,46.731,28614.0
2021-02-04 10:30:00,47.55,47.58,47.37,47.44,39285.0,46.731,46.7605,46.5541,46.6229,39285.0
2021-02-04 11:00:00,47.44,47.54,47.36,47.37,20258.0,46.6229,46.7212,46.5443,46.5541,20258.0
2021-02-04 11:30:00,47.34,47.49,47.32,47.4,23522.0,46.5246,46.672,46.505,46.5836,23522.0
2021-02-04 12:00:00,47.4,47.58,47.4,47.55,22942.0,46.5836,46.7605,46.5836,46.731,22942.0
2021-02-04 12:30:00,47.58,47.58,47.43,47.46,16283.0,46.7605,46.7605,46.6131,46.6425,16283.0
2021-02-04 13:00:00,47.51,47.7,47.5,47.64,14185.0,46.6917,46.8784,46.6819,46.8194,14185.0
2021-02-04 13:30:00,47.66,47.75,47.63,47.64,12868.0,46.8391,46.9276,46.8096,46.8194,12868.0
2021-02-04 14:00:00,47.65,47.9,47.64,47.83,24458.0,46.8293,47.075,46.8194,47.0062,24458.0
2021-02-04 14:30:00,47.84,47.89,47.66,47.7,32551.0,47.016,47.0651,46.8391,46.8784,32551.0
2021-02-04 15:00:00,47.69,47.7,47.52,47.54,40854.0,46.8686,46.8784,46.7015,46.7212,40854.0
2021-02-04 15:30:00,47.53,47.84,47.5,47.82,92958.0,46.7113,47.016,46.6819,46.9963,92958.0
2021-02-05 09:30:00,48.32,48.46,48.08,48.12,26194.0,47.4877,47.6253,47.2519,47.2912,26194.0
2021-02-05 10:00:00,48.14,48.28,48.02,48.27,25342.0,47.3108,47.4484,47.1929,47.4386,25342.0
2021-02-05 10:30:00,48.27,48.46,48.27,48.27,51790.0,47.4386,47.6253,47.4386,47.4386,51790.0
2021-02-05 11:00:00,48.3,48.3,48.08,48.22,35604.0,47.4681,47.4681,47.2519,47.3895,35604.0
2021-02-05 11:30:00,48.21,48.3,48.07,48.11,24300.0,47.3796,47.4681,47.242,47.2813,24300.0
2021-02-05 12:00:00,48.09,48.25,48.04,48.21,12202.0,47.2617,47.4189,47.2126,47.3796,12202.0
2021-02-05 12:30:00,48.2,48.3,48.16,48.25,55740.0,47.3698,47.4681,47.3305,47.4189,55740.0
2021-02-05 13:00:00,48.23,48.23,47.98,48.05,30229.0,47.3993,47.3993,47.1536,47.2224,30229.0
2021-02-05 13:30:00,48.01,48.12,47.99,48.09,21618.0,47.1831,47.2912,47.1634,47.2617,21618.0
2021-02-05 14:00:00,48.06,48.13,48.02,48.08,29487.0,47.2322,47.301,47.1929,47.2519,29487.0
2021-02-05 14:30:00,48.08,48.08,47.86,47.89,31972.0,47.2519,47.2519,47.0357,47.0651,31972.0
2021-02-05 15:00:00,47.89,47.95,47.84,47.88,37606.0,47.0651,47.1241,47.016,47.0553,37606.0
2021-02-05 15:30:00,47.88,47.99,47.78,47.79,169143.0,47.0553,47.1634,46.957,46.9669,169143.0
2021-02-08 09:30:00,48.59,48.85,47.22,47.63,55015.0,47.7531,48.0086,46.4067,46.8096,55015.0
2021-02-08 10:00:00,47.74,48.37,47.52,48.3,34319.0,46.9177,47.5369,46.7015,47.4681,34319.0
2021-02-08 10:30:00,48.27,48.55,48.27,48.42,20930.0,47.4386,47.7138,47.4386,47.586,20930.0
2021-02-08 11:00:00,48.42,48.51,48.26,48.41,14708.0,47.586,47.6745,47.4288,47.5762,14708.0
2021-02-08 11:30:00,48.46,48.55,48.37,48.42,10892.0,47.6253,47.7138,47.5369,47.586,10892.0
2021-02-08 12:00:00,48.41,48.59,48.41,48.54,11444.0,47.5762,47.7531,47.5762,47.7039,11444.0
2021-02-08 12:30:00,48.55,48.55,48.25,48.31,13460.0,47.7138,47.7138,47.4189,47.4779,13460.0
2021-02-08 13:00:00,48.31,48.31,48.18,48.23,16025.0,47.4779,47.4779,47.3501,47.3993,16025.0
2021-02-08 13:30:00,48.24,48.42,48.18,48.28,17770.0,47.4091,47.586,47.3501,47.4484,17770.0
2021-02-08 14:00:00,48.3,48.41,48.3,48.37,12433.0,47.4681,47.5762,47.4681,47.5369,12433.0
2021-02-08 14:30:00,48.37,48.49,48.32,48.44,21893.0,47.5369,47.6548,47.4877,47.6057,21893.0
2021-02-08 15:00:00,48.47,48.51,48.36,48.5,29169.0,47.6351,47.6745,47.527,47.6646,29169.0
2021-02-08 15:30:00,48.49,48.49,48.26,48.47,210980.0,47.6548,47.6548,47.4288,47.6351,210980.0
2021-02-09 09:30:00,48.19,48.48,48.09,48.47,24598.0,47.36,47.645,47.2617,47.6351,24598.0
2021-02-09 10:00:00,48.42,48.42,48.12,48.24,9929.0,47.586,47.586,47.2912,47.4091,9929.0
2021-02-09 10:30:00,48.23,48.33,48.15,48.26,10972.0,47.3993,47.4976,47.3207,47.4288,10972.0
2021-02-09 11:00:00,48.28,48.47,48.24,48.39,11929.0,47.4484,47.6351,47.4091,47.5565,11929.0
2021-02-09 11:30:00,48.34,48.45,48.33,48.36,11952.0,47.5074,47.6155,47.4976,47.527,11952.0
2021-02-09 12:00:00,48.37,48.51,48.36,48.47,10760.0,47.5369,47.6745,47.527,47.6351,10760.0
2021-02-09 12:30:00,48.45,48.51,48.34,48.37,11148.0,47.6155,47.6745,47.5074,47.5369,11148.0
2021-02-09 13:00:00,48.4,48.43,48.34,48.36,12153.0,47.5664,47.5958,47.5074,47.527,12153.0
2021-02-09 13:30:00,48.37,48.41,48.31,48.38,11212.0,47.5369,47.5762,47.4779,47.5467,11212.0
2021-02-09 14:00:00,48.38,48.41,48.3,48.33,22327.0,47.5467,47.5762,47.4681,47.4976,22327.0
2021-02-09 14:30:00,48.34,48.34,48.22,48.25,17258.0,47.5074,47.5074,47.3895,47.4189,17258.0
2021-02-09 15:00:00,48.25,48.26,48.1,48.19,30956.0,47.4189,47.4288,47.2715,47.36,30956.0
2021-02-09 15:30:00,48.21,48.25,48.1,48.12,119775.0,47.3796,47.4189,47.2715,47.2912,119775.0
2021-02-10 09:30:00,48.26,48.3,47.97,48.14,18757.0,47.4288,47.4681,47.1438,47.3108,18757.0
2021-02-10 10:00:00,48.17,48.22,47.88,47.88,24612.0,47.3403,47.3895,47.0553,47.0553,24612.0
2021-02-10 10:30:00,47.8,48.08,47.65,48.08,15417.0,46.9767,47.2519,46.8293,47.2519,15417.0
2021-02-10 11:00:00,48.11,48.28,48.05,48.11,15489.0,47.2813,47.4484,47.2224,47.2813,15489.0
2021-02-10 11:30:00,48.08,48.15,47.99,48.08,9808.0,47.2519,47.3207,47.1634,47.2519,9808.0
2021-02-10 12:00:00,48.04,48.05,47.95,47.99,14498.0,47.2126,47.2224,47.1241,47.1634,14498.0
2021-02-10 12:30:00,47.98,48.08,47.91,47.95,10681.0,47.1536,47.2519,47.0848,47.1241,10681.0
2021-02-10 13:00:00,47.96,48.12,47.94,48.09,15972.0,47.1339,47.2912,47.1143,47.2617,15972.0
2021-02-10 13:30:00,48.11,48.18,48.04,48.09,17678.0,47.2813,47.3501,47.2126,47.2617,17678.0
2021-02-10 14:00:00,48.09,48.16,48.05,48.12,13022.0,47.2617,47.3305,47.2224,47.2912,13022.0
2021-02-10 14:30:00,48.09,48.21,48.04,48.21,44078.0,47.2617,47.3796,47.2126,47.3796,44078.0
2021-02-10 15:00:00,48.21,48.21,48.04,48.11,26550.0,47.3796,47.3796,47.2126,47.2813,26550.0
2021-02-10 15:30:00,48.09,48.11,47.94,48.02,83135.0,47.2617,47.2813,47.1143,47.1929,83135.0
2021-02-11 09:30:00,47.99,48.36,47.84,48.21,8705.0,47.1634,47.527,47.016,47.3796,8705.0
2021-02-11 10:00:00,48.08,48.14,47.97,48.04,11236.0,47.2519,47.3108,47.1438,47.2126,11236.0
2021-02-11 10:30:00,48.03,48.03,47.76,47.76,11642.0,47.2027,47.2027,46.9374,46.9374,11642.0
2021-02-11 11:00:00,47.75,47.89,47.7,47.86,9485.0,46.9276,47.0651,46.8784,47.0357,9485.0
2021-02-11 11:30:00,47.88,48.05,47.85,48.05,12765.0,47.0553,47.2224,47.0258,47.2224,12765.0
2021-02-11 12:00:00,48.08,48.08,47.59,47.64,10167.0,47.2519,47.2519,46.7703,46.8194,10167.0
2021-02-11 12:30:00,47.65,47.77,47.58,47.75,11932.0,46.8293,46.9472,46.7605,46.9276,11932.0
2021-02-11 13:00:00,47.72,47.85,47.64,47.79,10023.0,46.8981,47.0258,46.8194,46.9669,10023.0
2021-02-11 13:30:00,47.77,47.83,47.64,47.81,13421.0,46.9472,47.0062,46.8194,46.9865,13421.0
2021-02-11 14:00:00,47.78,47.87,47.72,47.84,10515.0,46.957,47.0455,46.8981,47.016,10515.0
2021-02-11 14:30:00,47.88,47.93,47.8,47.88,13305.0,47.0553,47.1044,46.9767,47.0553,13305.0
2021-02-11 15:00:00,47.89,48.13,47.86,48.01,27227.0,47.0651,47.301,47.0357,47.1831,27227.0
2021-02-11 15:30:00,48.0,48.23,47.97,48.22,91629.0,47.1732,47.3993,47.1438,47.3895,91629.0
2021-02-12 09:30:00,48.1,48.55,48.1,48.35,14569.0,47.2715,47.7138,47.2715,47.5172,14569.0
2021-02-12 10:00:00,48.29,48.54,48.26,48.4,10971.0,47.4582,47.7039,47.4288,47.5664,10971.0
2021-02-12 10:30:00,48.35,48.55,48.31,48.43,11835.0,47.5172,47.7138,47.4779,47.5958,11835.0
2021-02-12 11:00:00,48.44,48.5,48.34,48.34,13366.0,47.6057,47.6646,47.5074,47.5074,13366.0
2021-02-12 11:30:00,48.35,48.45,48.27,48.44,10631.0,47.5172,47.6155,47.4386,47.6057,10631.0
2021-02-12 12:00:00,48.48,48.5,48.35,48.36,10773.0,47.645,47.6646,47.5172,47.527,10773.0
2021-02-12 12:30:00,48.38,48.38,48.28,48.28,9298.0,47.5467,47.5467,47.4484,47.4484,9298.0
2021-02-12 13:00:00,48.29,48.36,48.26,48.28,12079.0,47.4582,47.527,47.4288,47.4484,12079.0
2021-02-12 13:30:00,48.29,48.33,48.17,48.22,13836.0,47.4582,47.4976,47.3403,47.3895,13836.0
2021-02-12 14:00:00,48.17,48.17,48.05,48.15,13097.0,47.3403,47.3403,47.2224,47.3207,13097.0
2021-02-12 14:30:00,48.15,48.31,48.11,48.29,78499.0,47.3207,47.4779,47.2813,47.4582,78499.0
2021-02-12 15:00:00,48.28,48.37,48.22,48.23,36532.0,47.4484,47.5369,47.3895,47.3993,36532.0
2021-02-12 15:30:00,48.23,48.63,48.22,48.62,142921.0,47.3993,47.7924,47.3895,47.7826,142921.0
2021-02-16 09:30:00,49.08,49.11,48.7,48.84,22999.0,48.2346,48.2641,47.8612,47.9988,22999.0
2021-02-16 10:00:00,48.8,48.91,48.59,48.91,23871.0,47.9595,48.0676,47.7531,48.0676,23871.0
2021-02-16 10:30:00,48.92,48.93,48.62,48.74,25145.0,48.0774,48.0872,47.7826,47.9005,25145.0
2021-02-16 11:00:00,48.78,49.06,48.78,48.89,18971.0,47.9398,48.215,47.9398,48.0479,18971.0
2021-02-16 11:30:00,48.89,49.17,48.84,49.1,14050.0,48.0479,48.3231,47.9988,48.2543,14050.0
2021-02-16 12:00:00,49.08,49.24,49.08,49.09,13705.0,48.2346,48.3919,48.2346,48.2445,13705.0
2021-02-16 12:30:00,49.11,49.13,49.06,49.13,13940.0,48.2641,48.2838,48.215,48.2838,13940.0
2021-02-16 13:00:00,49.14,49.21,49.05,49.08,14477.0,48.2936,48.3624,48.2052,48.2346,14477.0
2021-02-16 13:30:00,49.08,49.09,48.9,49.07,21169.0,48.2346,48.2445,48.0577,48.2248,21169.0
2021-02-16 14:00:00,49.04,49.15,49.03,49.15,26325.0,48.1953,48.3034,48.1855,48.3034,26325.0
2021-02-16 14:30:00,49.15,49.16,48.93,49.04,37416.0,48.3034,48.3133,48.0872,48.1953,37416.0
2021-02-16 15:00:00,49.04,49.3,49.04,49.17,52411.0,48.1953,48.4509,48.1953,48.3231,52411.0
2021-02-16 15:30:00,49.16,49.16,48.77,48.77,171845.0,48.3133,48.3133,47.93,47.93,171845.0
2021-02-17 09:30:00,48.76,48.77,48.15,48.32,35332.0,47.9202,47.93,47.3207,47.4877,35332.0
2021-02-17 10:00:00,48.3,48.46,48.2,48.23,25428.0,47.4681,47.6253,47.3698,47.3993,25428.0
2021-02-17 10:30:00,48.25,48.38,48.02,48.22,44143.0,47.4189,47.5467,47.1929,47.3895,44143.0
2021-02-17 11:00:00,48.19,48.22,47.98,48.21,30754.0,47.36,47.3895,47.1536,47.3796,30754.0
2021-02-17 11:30:00,48.23,48.24,48.1,48.15,23988.0,47.3993,47.4091,47.2715,47.3207,23988.0
2021-02-17 12:00:00,48.15,48.15,47.94,48.02,51838.0,47.3207,47.3207,47.1143,47.1929,51838.0
2021-02-17 12:30:00,48.02,48.02,47.91,47.95,30003.0,47.1929,47.1929,47.0848,47.1241,30003.0
2021-02-17 13:00:00,47.95,48.01,47.87,47.96,24206.0,47.1241,47.1831,47.0455,47.1339,24206.0
2021-02-17 13:30:00,47.96,47.97,47.84,47.87,32088.0,47.1339,47.1438,47.016,47.0455,32088.0
2021-02-17 14:00:00,47.87,47.99,47.87,47.96,30152.0,47.0455,47.1634,47.0455,47.1339,30152.0
2021-02-17 14:30:00,47.96,48.32,47.94,48.3,26153.0,47.1339,47.4877,47.1143,47.4681,26153.0
2021-02-17 15:00:00,48.29,48.48,48.25,48.27,33532.0,47.4582,47.645,47.4189,47.4386,33532.0
2021-02-17 15:30:00,48.26,48.62,48.24,48.5,153588.0,47.4288,47.7826,47.4091,47.6646,153588.0
2021-02-18 09:30:00,48.28,48.28,47.85,48.04,24298.0,47.4484,47.4484,47.0258,47.2126,24298.0
2021-02-18 10:00:00,48.02,48.11,47.7,47.82,27530.0,47.1929,47.2813,46.8784,46.9963,27530.0
2021-02-18 10:30:00,47.81,47.83,47.61,47.63,28550.0,46.9865,47.0062,46.79,46.8096,28550.0
2021-02-18 11:00:00,47.6,47.75,47.45,47.54,25107.0,46.7801,46.9276,46.6327,46.7212,25107.0
2021-02-18 11:30:00,47.54,47.58,47.45,47.47,19147.0,46.7212,46.7605,46.6327,46.6524,19147.0
2021-02-18 12:00:00,47.46,47.48,47.36,47.43,25029.0,46.6425,46.6622,46.5443,46.6131,25029.0
2021-02-18 12:30:00,47.43,47.62,47.41,47.58,27396.0,46.6131,46.7998,46.5934,46.7605,27396.0
2021-02-18 13:00:00,47.55,47.81,47.45,47.75,24802.0,46.731,46.9865,46.6327,46.9276,24802.0
2021-02-18 13:30:00,47.77,47.77,47.63,47.7,24049.0,46.9472,46.9472,46.8096,46.8784,24049.0
2021-02-18 14:00:00,47.72,47.82,47.65,47.72,22414.0,46.8981,46.9963,46.8293,46.8981,22414.0
2021-02-18 14:30:00,47.72,47.78,47.61,47.62,41745.0,46.8981,46.957,46.79,46.7998,41745.0
2021-02-18 15:00:00,47.61,47.61,47.36,47.43,53302.0,46.79,46.79,46.5443,46.6131,53302.0
2021-02-18 15:30:00,47.43,47.51,47.28,47.39,216944.0,46.6131,46.6917,46.4656,46.5738,216944.0
2021-02-19 09:30:00,47.72,48.16,47.72,48.09,50413.0,46.8981,47.3305,46.8981,47.2617,50413.0
2021-02-19 10:00:00,48.12,48.12,47.79,47.96,16432.0,47.2912,47.2912,46.9669,47.1339,16432.0
2021-02-19 10:30:00,47.92,47.93,47.53,47.72,16877.0,47.0946,47.1044,46.7113,46.8981,16877.0
2021-02-19 11:00:00,47.73,48.02,47.73,47.96,22669.0,46.9079,47.1929,46.9079,47.1339,22669.0
2021-02-19 11:30:00,47.94,48.02,47.86,47.97,11963.0,47.1143,47.1929,47.0357,47.1438,11963.0
2021-02-19 12:00:00,47.96,48.01,47.78,47.89,15955.0,47.1339,47.1831,46.957,47.0651,15955.0
2021-02-19 12:30:00,47.87,48.12,47.85,48.12,95409.0,47.0455,47.2912,47.0258,47.2912,95409.0
2021-02-19 13:00:00,48.09,48.11,47.94,48.02,36684.0,47.2617,47.2813,47.1143,47.1929,36684.0
2021-02-19 13:30:00,48.03,48.25,48.01,48.22,9174.0,47.2027,47.4189,47.1831,47.3895,9174.0
2021-02-19 14:00:00,48.23,48.28,48.08,48.08,12501.0,47.3993,47.4484,47.2519,47.2519,12501.0
2021-02-19 14:30:00,48.08,48.23,48.08,48.13,17884.0,47.2519,47.3993,47.2519,47.301,17884.0
2021-02-19 15:00:00,48.12,48.15,47.98,48.02,45685.0,47.2912,47.3207,47.1536,47.1929,45685.0
2021-02-19 15:30:00,48.04,48.17,48.0,48.07,109451.0,47.2126,47.3403,47.1732,47.242,109451.0
2021-02-22 09:30:00,47.99,48.31,47.9,48.04,20715.0,47.1634,47.4779,47.075,47.2126,20715.0
2021-02-22 10:00:00,48.04,48.44,47.95,48.43,23770.0,47.2126,47.6057,47.1241,47.5958,23770.0
2021-02-22 10:30:00,48.46,48.69,48.39,48.55,24131.0,47.6253,47.8514,47.5565,47.7138,24131.0
2021-02-22 11:00:00,48.51,48.77,48.44,48.72,20656.0,47.6745,47.93,47.6057,47.8808,20656.0
2021-02-22 11:30:00,48.74,48.97,48.74,48.94,18733.0,47.9005,48.1265,47.9005,48.0971,18733.0
2021-02-22 12:00:00,48.92,49.13,48.8,49.12,723509.0,48.0774,48.2838,47.9595,48.274,723509.0
2021-02-22 12:30:00,49.14,49.24,49.05,49.19,25224.0,48.2936,48.3919,48.2052,48.3427,25224.0
2021-02-22 13:00:00,49.18,49.23,49.09,49.11,72422.0,48.3329,48.3821,48.2445,48.2641,72422.0
2021-02-22 13:30:00,49.11,49.3,49.1,49.26,12895.0,48.2641,48.4509,48.2543,48.4115,12895.0
2021-02-22 14:00:00,49.27,49.36,49.24,49.36,14290.0,48.4214,48.5098,48.3919,48.5098,14290.0
2021-02-22 14:30:00,49.34,49.4,49.26,49.32,25473.0,48.4902,48.5491,48.4115,48.4705,25473.0
2021-02-22 15:00:00,49.34,49.37,49.19,49.22,28048.0,48.4902,48.5196,48.3427,48.3722,28048.0
2021-02-22 15:30:00,49.22,49.49,49.17,49.48,242356.0,48.3722,48.6376,48.3231,48.6278,242356.0
2021-02-23 09:30:00,49.85,50.12,49.52,49.7,78665.0,49.0521,49.3178,48.7274,48.9045,78665.0
2021-02-23 10:00:00,49.53,49.79,49.31,49.75,45212.0,48.7372,48.993,48.5207,48.9537,45212.0
2021-02-23 10:30:00,49.74,49.78,49.56,49.69,66711.0,48.9438,48.9832,48.7667,48.8946,66711.0
2021-02-23 11:00:00,49.69,49.92,49.58,49.72,57917.0,48.8946,49.121,48.7864,48.9242,57917.0
2021-02-23 11:30:00,49.72,49.76,49.58,49.72,34516.0,48.9242,48.9635,48.7864,48.9242,34516.0
2021-02-23 12:00:00,49.69,49.98,49.67,49.98,49192.0,48.8946,49.18,48.875,49.18,49192.0
2021-02-23 12:30:00,49.98,50.21,49.96,50.17,42376.0,49.18,49.4063,49.1603,49.367,42376.0
2021-02-23 13:00:00,50.19,50.39,50.09,50.36,256855.0,49.3866,49.5834,49.2882,49.5539,256855.0
2021-02-23 13:30:00,50.35,50.41,50.2,50.32,30221.0,49.5441,49.6031,49.3965,49.5145,30221.0
2021-02-23 14:00:00,50.31,50.5,50.29,50.41,44671.0,49.5047,49.6917,49.485,49.6031,44671.0
2021-02-23 14:30:00,50.41,50.58,50.3,50.54,55903.0,49.6031,49.7704,49.4949,49.731,55903.0
2021-02-23 15:00:00,50.55,50.7,50.54,50.61,82927.0,49.7409,49.8885,49.731,49.7999,82927.0
2021-02-23 15:30:00,50.62,50.65,50.4,50.45,175769.0,49.8097,49.8393,49.5933,49.6425,175769.0
2021-02-24 09:30:00,50.43,50.63,50.22,50.42,44455.0,49.6228,49.8196,49.4162,49.6129,44455.0
2021-02-24 10:00:00,50.42,50.56,50.23,50.45,24366.0,49.6129,49.7507,49.426,49.6425,24366.0
2021-02-24 10:30:00,50.46,50.63,50.43,50.49,29643.0,49.6523,49.8196,49.6228,49.6818,29643.0
2021-02-24 11:00:00,50.51,50.68,50.49,50.62,20361.0,49.7015,49.8688,49.6818,49.8097,20361.0
2021-02-24 11:30:00,50.58,50.74,50.53,50.64,24239.0,49.7704,49.9278,49.7212,49.8294,24239.0
2021-02-24 12:00:00,50.63,50.73,50.58,50.73,22064.0,49.8196,49.918,49.7704,49.918,22064.0
2021-02-24 12:30:00,50.71,50.81,50.62,50.68,20385.0,49.8983,49.9967,49.8097,49.8688,20385.0
2021-02-24 13:00:00,50.66,50.73,50.6,50.69,20390.0,49.8491,49.918,49.7901,49.8786,20390.0
2021-02-24 13:30:00,50.68,50.78,50.67,50.71,30284.0,49.8688,49.9672,49.8589,49.8983,30284.0
2021-02-24 14:00:00,50.73,50.78,50.59,50.63,28470.0,49.918,49.9672,49.7802,49.8196,28470.0
2021-02-24 14:30:00,50.65,50.67,50.51,50.51,34997.0,49.8393,49.8589,49.7015,49.7015,34997.0
2021-02-24 15:00:00,50.51,50.53,50.43,50.5,54013.0,49.7015,49.7212,49.6228,49.6917,54013.0
2021-02-24 15:30:00,50.5,50.53,50.31,50.37,171219.0,49.6917,49.7212,49.5047,49.5637,171219.0
2021-02-25 09:30:00,50.85,50.85,50.17,50.51,37029.0,50.0361,50.0361,49.367,49.7015,37029.0
2021-02-25 10:00:00,50.51,50.68,50.25,50.25,34419.0,49.7015,49.8688,49.4457,49.4457,34419.0
2021-02-25 10:30:00,50.25,50.33,49.96,49.98,46393.0,49.4457,49.5244,49.1603,49.18,46393.0
2021-02-25 11:00:00,49.95,50.08,49.92,49.92,32475.0,49.1505,49.2784,49.121,49.121,32475.0
2021-02-25 11:30:00,49.92,49.94,49.5,49.66,48055.0,49.121,49.1406,48.7077,48.8651,48055.0
2021-02-25 12:00:00,49.63,49.65,49.48,49.5,34667.0,48.8356,48.8553,48.688,48.7077,34667.0
2021-02-25 12:30:00,49.43,49.44,49.08,49.12,33592.0,48.6388,48.6486,48.2944,48.3338,33592.0
2021-02-25 13:00:00,49.09,49.23,48.83,49.2,32084.0,48.3042,48.442,48.0484,48.4125,32084.0
2021-02-25 13:30:00,49.23,49.25,48.99,49.07,35276.0,48.442,48.4617,48.2058,48.2846,35276.0
2021-02-25 14:00:00,49.08,49.59,49.06,49.48,162972.0,48.2944,48.7962,48.2747,48.688,162972.0
2021-02-25 14:30:00,49.47,49.47,49.12,49.16,36048.0,48.6782,48.6782,48.3338,48.3731,36048.0
2021-02-25 15:00:00,49.14,49.24,48.85,48.86,37916.0,48.3534,48.4518,48.0681,48.0779,37916.0
2021-02-25 15:30:00,48.87,49.04,48.62,48.75,121032.0,48.0878,48.255,47.8418,47.9697,121032.0
2021-02-26 09:30:00,48.53,48.65,47.96,48.27,31393.0,47.7532,47.8713,47.1923,47.4974,31393.0
2021-02-26 10:00:00,48.27,48.27,47.68,47.7,28721.0,47.4974,47.4974,46.9168,46.9365,28721.0
2021-02-26 10:30:00,47.7,48.0,47.67,47.78,30537.0,46.9365,47.2317,46.907,47.0152,30537.0
2021-02-26 11:00:00,47.79,48.23,47.77,47.93,22723.0,47.025,47.458,47.0054,47.1628,22723.0
2021-02-26 11:30:00,47.93,48.18,47.7,47.78,32059.0,47.1628,47.4088,46.9365,47.0152,32059.0
2021-02-26 12:00:00,47.79,48.28,47.78,48.19,19836.0,47.025,47.5072,47.0152,47.4186,19836.0
2021-02-26 12:30:00,48.2,48.36,48.08,48.08,26985.0,47.4285,47.5859,47.3104,47.3104,26985.0
2021-02-26 13:00:00,48.06,48.07,47.9,48.01,19392.0,47.2907,47.3006,47.1333,47.2415,19392.0
2021-02-26 13:30:00,47.97,47.97,47.6,47.74,24325.0,47.2022,47.2022,46.8381,46.9758,24325.0
2021-02-26 14:00:00,47.71,47.83,47.65,47.8,29551.0,46.9463,47.0644,46.8873,47.0349,29551.0
2021-02-26 14:30:00,47.8,47.94,47.75,47.91,55779.0,47.0349,47.1726,46.9857,47.1431,55779.0
2021-02-26 15:00:00,47.92,48.2,47.92,48.03,54584.0,47.153,47.4285,47.153,47.2612,54584.0
2021-02-26 15:30:00,48.04,48.51,47.79,47.82,247826.0,47.271,47.7335,47.025,47.0546,247826.0
2021-03-01 09:30:00,48.62,49.44,48.6,49.3,41946.0,47.8418,48.6486,47.8221,48.5109,41946.0
2021-03-01 10:00:00,49.3,49.84,49.24,49.57,34788.0,48.5109,49.0422,48.4518,48.7766,34788.0
2021-03-01 10:30:00,49.55,49.66,49.5,49.65,50603.0,48.7569,48.8651,48.7077,48.8553,50603.0
2021-03-01 11:00:00,49.64,49.64,49.45,49.51,44914.0,48.8454,48.8454,48.6585,48.7175,44914.0
2021-03-01 11:30:00,49.5,49.61,49.34,49.34,38437.0,48.7077,48.8159,48.5502,48.5502,38437.0
2021-03-01 12:00:00,49.34,49.56,49.34,49.55,23136.0,48.5502,48.7667,48.5502,48.7569,23136.0
2021-03-01 12:30:00,49.54,49.57,49.44,49.49,36253.0,48.747,48.7766,48.6486,48.6978,36253.0
2021-03-01 13:00:00,49.52,49.59,49.47,49.57,36879.0,48.7274,48.7962,48.6782,48.7766,36879.0
2021-03-01 13:30:00,49.62,49.75,49.62,49.7,28812.0,48.8258,48.9537,48.8258,48.9045,28812.0
2021-03-01 14:00:00,49.69,49.88,49.67,49.79,40648.0,48.8946,49.0816,48.875,48.993,40648.0
2021-03-01 14:30:00,49.79,49.95,49.79,49.88,22179.0,48.993,49.1505,48.993,49.0816,22179.0
2021-03-01 15:00:00,49.87,49.92,49.69,49.7,37502.0,49.0718,49.121,48.8946,48.9045,37502.0
2021-03-01 15:30:00,49.71,49.79,49.5,49.52,189175.0,48.9143,48.993,48.7077,48.7274,189175.0
2021-03-02 09:30:00,49.48,49.68,49.39,49.48,21412.0,48.688,48.8848,48.5994,48.688,21412.0
2021-03-02 10:00:00,49.45,49.64,49.27,49.3,30164.0,48.6585,48.8454,48.4814,48.5109,30164.0
2021-03-02 10:30:00,49.26,49.59,49.25,49.52,35755.0,48.4715,48.7962,48.4617,48.7274,35755.0
2021-03-02 11:00:00,49.5,49.6,49.27,49.42,15323.0,48.7077,48.8061,48.4814,48.629,15323.0
2021-03-02 11:30:00,49.45,49.45,49.29,49.37,14606.0,48.6585,48.6585,48.501,48.5798,14606.0
2021-03-02 12:00:00,49.37,49.58,49.35,49.47,13200.0,48.5798,48.7864,48.5601,48.6782,13200.0
2021-03-02 12:30:00,49.46,49.53,49.43,49.51,10587.0,48.6683,48.7372,48.6388,48.7175,10587.0
2021-03-02 13:00:00,49.52,49.71,49.52,49.71,16350.0,48.7274,48.9143,48.7274,48.9143,16350.0
2021-03-02 13:30:00,49.72,49.85,49.66,49.76,32451.0,48.9242,49.0521,48.8651,48.9635,32451.0
2021-03-02 14:00:00,49.77,49.79,49.51,49.64,20410.0,48.9734,48.993,48.7175,48.8454,20410.0
2021-03-02 14:30:00,49.66,49.83,49.61,49.73,16701.0,48.8651,49.0324,48.8159,48.934,16701.0
2021-03-02 15:00:00,49.73,49.84,49.6,49.6,25348.0,48.934,49.0422,48.8061,48.8061,25348.0
2021-03-02 15:30:00,49.58,49.65,49.37,49.38,117720.0,48.7864,48.8553,48.5798,48.5896,117720.0
2021-03-03 09:30:00,49.29,49.83,49.15,49.59,27055.0,48.501,49.0324,48.3633,48.7962,27055.0
2021-03-03 10:00:00,49.55,49.8,49.5,49.69,11617.0,48.7569,49.0029,48.7077,48.8946,11617.0
2021-03-03 10:30:00,49.72,50.04,49.66,50.0,17730.0,48.9242,49.239,48.8651,49.1997,17730.0
2021-03-03 11:00:00,49.93,50.05,49.82,50.0,17086.0,49.1308,49.2489,49.0226,49.1997,17086.0
2021-03-03 11:30:00,49.99,50.17,49.88,50.12,18553.0,49.1898,49.367,49.0816,49.3178,18553.0
2021-03-03 12:00:00,50.18,50.22,50.03,50.21,11615.0,49.3768,49.4162,49.2292,49.4063,11615.0
2021-03-03 12:30:00,50.21,50.43,50.16,50.41,12980.0,49.4063,49.6228,49.3571,49.6031,12980.0
2021-03-03 13:00:00,50.37,50.48,50.37,50.4,14372.0,49.5637,49.672,49.5637,49.5933,14372.0
2021-03-03 13:30:00,50.39,50.5,50.25,50.27,13128.0,49.5834,49.6917,49.4457,49.4653,13128.0
2021-03-03 14:00:00,50.31,50.34,50.01,50.12,18870.0,49.5047,49.5342,49.2095,49.3178,18870.0
2021-03-03 14:30:00,50.12,50.14,49.91,50.14,19641.0,49.3178,49.3374,49.1111,49.3374,19641.0
2021-03-03 15:00:00,50.13,50.15,49.87,49.88,25206.0,49.3276,49.3473,49.0718,49.0816,25206.0
2021-03-03 15:30:00,49.89,49.95,49.57,49.58,130279.0,49.0914,49.1505,48.7766,48.7864,130279.0
2021-03-04 09:30:00,49.44,49.61,49.19,49.55,29884.0,48.6486,48.8159,48.4026,48.7569,29884.0
2021-03-04 10:00:00,49.59,49.61,49.14,49.55,23819.0,48.7962,48.8159,48.3534,48.7569,23819.0
2021-03-04 10:30:00,49.51,49.52,49.02,49.11,15095.0,48.7175,48.7274,48.2354,48.3239,15095.0
2021-03-04 11:00:00,49.11,49.33,49.03,49.16,16386.0,48.3239,48.5404,48.2452,48.3731,16386.0
2021-03-04 11:30:00,49.17,49.29,49.09,49.26,13883.0,48.383,48.501,48.3042,48.4715,13883.0
2021-03-04 12:00:00,49.3,49.56,49.27,49.42,21157.0,48.5109,48.7667,48.4814,48.629,21157.0
2021-03-04 12:30:00,49.4,49.48,48.95,49.0,17891.0,48.6093,48.688,48.1665,48.2157,17891.0
2021-03-04 13:00:00,48.97,49.19,48.73,48.91,25788.0,48.1862,48.4026,47.95,48.1271,25788.0
2021-03-04 13:30:00,48.91,48.91,48.25,48.25,26884.0,48.1271,48.1271,47.4777,47.4777,26884.0
2021-03-04 14:00:00,48.29,48.74,48.16,48.67,16612.0,47.517,47.9598,47.3891,47.891,16612.0
2021-03-04 14:30:00,48.65,48.77,48.37,48.7,29062.0,47.8713,47.9894,47.5958,47.9205,29062.0
2021-03-04 15:00:00,48.67,48.75,48.41,48.63,36762.0,47.891,47.9697,47.6351,47.8516,36762.0
2021-03-04 15:30:00,48.63,48.99,48.61,48.99,144783.0,47.8516,48.2058,47.8319,48.2058,144783.0
2021-03-05 09:30:00,49.64,49.86,49.39,49.61,38149.0,48.8454,49.0619,48.5994,48.8159,38149.0
2021-03-05 10:00:00,49.6,49.84,49.39,49.53,31103.0,48.8061,49.0422,48.5994,48.7372,31103.0
2021-03-05 10:30:00,49.5,49.62,49.25,49.28,46470.0,48.7077,48.8258,48.4617,48.4912,46470.0
2021-03-05 11:00:00,49.3,49.41,49.19,49.25,23657.0,48.5109,48.6191,48.4026,48.4617,23657.0
2021-03-05 11:30:00,49.37,49.58,49.22,49.58,27144.0,48.5798,48.7864,48.4322,48.7864,27144.0
2021-03-05 12:00:00,49.56,49.64,49.45,49.59,37739.0,48.7667,48.8454,48.6585,48.7962,37739.0
2021-03-05 12:30:00,49.59,49.7,49.45,49.45,39868.0,48.7962,48.9045,48.6585,48.6585,39868.0
2021-03-05 13:00:00,49.53,49.67,49.42,49.5,33731.0,48.7372,48.875,48.629,48.7077,33731.0
2021-03-05 13:30:00,49.47,49.72,49.4,49.7,21521.0,48.6782,48.9242,48.6093,48.9045,21521.0
2021-03-05 14:00:00,49.7,49.71,49.43,49.71,24777.0,48.9045,48.9143,48.6388,48.9143,24777.0
2021-03-05 14:30:00,49.75,49.87,49.71,49.84,18101.0,48.9537,49.0718,48.9143,49.0422,18101.0
2021-03-05 15:00:00,49.84,50.17,49.84,50.1,22575.0,49.0422,49.367,49.0422,49.2981,22575.0
2021-03-05 15:30:00,50.09,50.38,50.02,50.06,178589.0,49.2882,49.5736,49.2194,49.2587,178589.0
2021-03-08 09:30:00,50.37,50.57,49.95,50.07,37719.0,49.5637,49.7605,49.1505,49.2686,37719.0
2021-03-08 10:00:00,50.12,50.63,50.03,50.63,29063.0,49.3178,49.8196,49.2292,49.8196,29063.0
2021-03-08 10:30:00,50.57,50.91,50.52,50.85,56984.0,49.7605,50.0951,49.7113,50.0361,56984.0
2021-03-08 11:00:00,50.87,51.04,50.79,51.0,45923.0,50.0557,50.223,49.977,50.1837,45923.0
2021-03-08 11:30:00,51.01,51.01,50.82,50.92,33452.0,50.1935,50.1935,50.0065,50.1049,33452.0
2021-03-08 12:00:00,50.91,51.16,50.89,51.11,72382.0,50.0951,50.3411,50.0754,50.2919,72382.0
2021-03-08 12:30:00,51.11,51.14,50.97,51.03,35415.0,50.2919,50.3214,50.1541,50.2132,35415.0
2021-03-08 13:00:00,51.01,51.16,50.74,50.85,177067.0,50.1935,50.3411,49.9278,50.0361,177067.0
2021-03-08 13:30:00,50.82,50.82,50.23,50.23,67192.0,50.0065,50.0065,49.426,49.426,67192.0
2021-03-08 14:00:00,50.25,50.46,50.22,50.38,86793.0,49.4457,49.6523,49.4162,49.5736,86793.0
2021-03-08 14:30:00,50.38,50.42,50.11,50.42,50601.0,49.5736,49.6129,49.3079,49.6129,50601.0
2021-03-08 15:00:00,50.4,50.43,50.21,50.27,69851.0,49.5933,49.6228,49.4063,49.4653,69851.0
2021-03-08 15:30:00,50.26,50.52,50.14,50.2,236487.0,49.4555,49.7113,49.3374,49.3965,236487.0
2021-03-09 09:30:00,49.7,49.97,48.61,48.99,91483.0,48.9045,49.1702,47.8319,48.2058,91483.0
2021-03-09 10:00:00,49.03,49.45,49.03,49.39,51071.0,48.2452,48.6585,48.2452,48.5994,51071.0
2021-03-09 10:30:00,49.42,49.91,49.42,49.87,35797.0,48.629,49.1111,48.629,49.0718,35797.0
2021-03-09 11:00:00,49.9,50.37,49.9,50.0,22754.0,49.1013,49.5637,49.1013,49.1997,22754.0
2021-03-09 11:30:00,49.98,50.16,49.9,50.0,23774.0,49.18,49.3571,49.1013,49.1997,23774.0
2021-03-09 12:00:00,50.02,50.13,49.91,50.06,20439.0,49.2194,49.3276,49.1111,49.2587,20439.0
2021-03-09 12:30:00,50.07,50.15,49.94,49.95,22236.0,49.2686,49.3473,49.1406,49.1505,22236.0
2021-03-09 13:00:00,49.95,49.98,49.64,49.73,37356.0,49.1505,49.18,48.8454,48.934,37356.0
2021-03-09 13:30:00,49.75,49.83,49.69,49.73,24366.0,48.9537,49.0324,48.8946,48.934,24366.0
2021-03-09 14:00:00,49.76,49.8,49.71,49.74,22275.0,48.9635,49.0029,48.9143,48.9438,22275.0
2021-03-09 14:30:00,49.74,49.91,49.69,49.74,15621.0,48.9438,49.1111,48.8946,48.9438,15621.0
2021-03-09 15:00:00,49.74,49.81,49.67,49.67,23318.0,48.9438,49.0127,48.875,48.875,23318.0
2021-03-09 15:30:00,49.68,49.68,49.16,49.17,138609.0,48.8848,48.8848,48.3731,48.383,138609.0
2021-03-10 09:30:00,49.1,49.41,48.92,49.28,46840.0,48.3141,48.6191,48.137,48.4912,46840.0
2021-03-10 10:00:00,49.27,49.38,49.05,49.22,25654.0,48.4814,48.5896,48.2649,48.4322,25654.0
2021-03-10 10:30:00,49.2,49.76,49.19,49.75,23136.0,48.4125,48.9635,48.4026,48.9537,23136.0
2021-03-10 11:00:00,49.77,50.05,49.74,49.88,18400.0,48.9734,49.2489,48.9438,49.0816,18400.0
2021-03-10 11:30:00,49.88,50.14,49.86,49.98,31916.0,49.0816,49.3374,49.0619,49.18,31916.0
2021-03-10 12:00:00,49.99,50.1,49.99,50.07,23821.0,49.1898,49.2981,49.1898,49.2686,23821.0
2021-03-10 12:30:00,50.06,50.11,49.96,49.99,27882.0,49.2587,49.3079,49.1603,49.1898,27882.0
2021-03-10 13:00:00,49.97,50.2,49.87,50.16,19689.0,49.1702,49.3965,49.0718,49.3571,19689.0
2021-03-10 13:30:00,50.17,50.53,50.17,50.51,20705.0,49.367,49.7212,49.367,49.7015,20705.0
2021-03-10 14:00:00,50.5,50.66,50.48,50.48,39304.0,49.6917,49.8491,49.672,49.672,39304.0
2021-03-10 14:30:00,50.46,50.58,50.42,50.47,29015.0,49.6523,49.7704,49.6129,49.6621,29015.0
2021-03-10 15:00:00,50.45,50.51,50.39,50.47,32722.0,49.6425,49.7015,49.5834,49.6621,32722.0
2021-03-10 15:30:00,50.46,50.6,50.37,50.51,177070.0,49.6523,49.7901,49.5637,49.7015,177070.0
2021-03-11 09:30:00,50.07,50.15,49.59,50.05,27805.0,49.2686,49.3473,48.7962,49.2489,27805.0
2021-03-11 10:00:00,50.1,50.21,49.91,50.12,17365.0,49.2981,49.4063,49.1111,49.3178,17365.0
2021-03-11 10:30:00,50.16,50.39,50.06,50.36,17084.0,49.3571,49.5834,49.2587,49.5539,17084.0
2021-03-11 11:00:00,50.35,50.58,50.35,50.4,15787.0,49.5441,49.7704,49.5441,49.5933,15787.0
2021-03-11 11:30:00,50.41,50.44,50.24,50.35,12844.0,49.6031,49.6326,49.4358,49.5441,12844.0
2021-03-11 12:00:00,50.37,50.38,50.23,50.23,11925.0,49.5637,49.5736,49.426,49.426,11925.0
2021-03-11 12:30:00,50.25,50.3,50.09,50.16,13911.0,49.4457,49.4949,49.2882,49.3571,13911.0
2021-03-11 13:00:00,50.19,50.21,50.04,50.04,15958.0,49.3866,49.4063,49.239,49.239,15958.0
2021-03-11 13:30:00,50.05,50.2,50.05,50.15,20082.0,49.2489,49.3965,49.2489,49.3473,20082.0
2021-03-11 14:00:00,50.17,50.31,50.16,50.2,49938.0,49.367,49.5047,49.3571,49.3965,49938.0
2021-03-11 14:30:00,50.2,50.26,50.14,50.18,20998.0,49.3965,49.4555,49.3374,49.3768,20998.0
2021-03-11 15:00:00,50.18,50.25,50.15,50.19,36340.0,49.3768,49.4457,49.3473,49.3866,36340.0
2021-03-11 15:30:00,50.19,50.26,50.09,50.21,117830.0,49.3866,49.4555,49.2882,49.4063,117830.0
2021-03-12 09:30:00,50.9,51.13,50.27,50.69,106430.0,50.0853,50.3116,49.4653,49.8786,106430.0
2021-03-12 10:00:00,50.69,51.06,50.69,51.01,46429.0,49.8786,50.2427,49.8786,50.1935,46429.0
2021-03-12 10:30:00,50.97,51.33,50.89,51.28,31080.0,50.1541,50.5084,50.0754,50.4592,31080.0
2021-03-12 11:00:00,51.26,51.26,50.98,51.01,24848.0,50.4395,50.4395,50.164,50.1935,24848.0
2021-03-12 11:30:00,50.99,51.1,50.92,51.04,29411.0,50.1738,50.2821,50.1049,50.223,29411.0
2021-03-12 12:00:00,51.06,51.18,50.99,51.09,34038.0,50.2427,50.3608,50.1738,50.2722,34038.0
2021-03-12 12:30:00,51.08,51.29,51.02,51.22,50163.0,50.2624,50.469,50.2033,50.4001,50163.0
2021-03-12 13:00:00,51.25,51.28,51.12,51.16,26197.0,50.4297,50.4592,50.3017,50.3411,26197.0
2021-03-12 13:30:00,51.18,51.26,51.14,51.22,36100.0,50.3608,50.4395,50.3214,50.4001,36100.0
2021-03-12 14:00:00,51.23,51.37,51.21,51.35,30801.0,50.41,50.5477,50.3903,50.5281,30801.0
2021-03-12 14:30:00,51.35,51.47,51.22,51.47,48210.0,50.5281,50.6461,50.4001,50.6461,48210.0
2021-03-12 15:00:00,51.44,51.49,51.25,51.47,55623.0,50.6166,50.6658,50.4297,50.6461,55623.0
2021-03-12 15:30:00,51.46,51.61,51.3,51.59,258307.0,50.6363,50.7839,50.4789,50.7642,258307.0
2021-03-15 09:30:00,51.51,51.69,51.18,51.37,74131.0,50.6855,50.8626,50.3608,50.5477,74131.0
2021-03-15 10:00:00,51.32,51.72,51.2,51.7,44837.0,50.4985,50.8921,50.3805,50.8725,44837.0
2021-03-15 10:30:00,51.68,51.84,51.6,51.6,49809.0,50.8528,51.0102,50.7741,50.7741,49809.0
2021-03-15 11:00:00,51.62,51.85,51.6,51.8,51648.0,50.7937,51.0201,50.7741,50.9709,51648.0
2021-03-15 11:30:00,51.78,51.78,51.35,51.47,45804.0,50.9512,50.9512,50.5281,50.6461,45804.0
2021-03-15 12:00:00,51.45,51.72,51.4,51.65,25423.0,50.6265,50.8921,50.5773,50.8233,25423.0
2021-03-15 12:30:00,51.66,51.82,51.6,51.82,30816.0,50.8331,50.9905,50.7741,50.9905,30816.0
2021-03-15 13:00:00,51.82,51.82,51.72,51.73,29220.0,50.9905,50.9905,50.8921,50.902,29220.0
2021-03-15 13:30:00,51.73,51.92,51.7,51.92,35250.0,50.902,51.0889,50.8725,51.0889,35250.0
2021-03-15 14:00:00,51.91,51.96,51.75,51.92,52504.0,51.0791,51.1283,50.9217,51.0889,52504.0
2021-03-15 14:30:00,51.89,51.89,51.67,51.76,35822.0,51.0594,51.0594,50.8429,50.9315,35822.0
2021-03-15 15:00:00,51.76,51.77,51.66,51.68,45806.0,50.9315,50.9413,50.8331,50.8528,45806.0
2021-03-15 15:30:00,51.69,52.06,51.59,52.03,189318.0,50.8626,51.2267,50.7642,51.1972,189318.0
2021-03-16 09:30:00,51.6,51.6,50.56,50.68,42292.0,50.7741,50.7741,49.7507,49.8688,42292.0
2021-03-16 10:00:00,50.64,50.85,50.52,50.61,41727.0,49.8294,50.0361,49.7113,49.7999,41727.0
2021-03-16 10:30:00,50.64,50.77,50.4,50.44,23340.0,49.8294,49.9573,49.5933,49.6326,23340.0
2021-03-16 11:00:00,50.44,50.73,50.35,50.68,1169807.0,49.6326,49.918,49.5441,49.8688,1169807.0
2021-03-16 11:30:00,50.69,51.13,50.67,51.13,22228.0,49.8786,50.3116,49.8589,50.3116,22228.0
2021-03-16 12:00:00,51.16,51.34,51.12,51.3,20897.0,50.3411,50.5182,50.3017,50.4789,20897.0
2021-03-16 12:30:00,51.3,51.5,51.24,51.47,15977.0,50.4789,50.6757,50.4198,50.6461,15977.0
2021-03-16 13:00:00,51.48,51.49,51.19,51.39,21167.0,50.656,50.6658,50.3706,50.5674,21167.0
2021-03-16 13:30:00,51.37,51.48,51.32,51.38,39771.0,50.5477,50.656,50.4985,50.5576,39771.0
2021-03-16 14:00:00,51.34,51.44,51.13,51.25,34860.0,50.5182,50.6166,50.3116,50.4297,34860.0
2021-03-16 14:30:00,51.29,51.43,51.26,51.32,41647.0,50.469,50.6068,50.4395,50.4985,41647.0
2021-03-16 15:00:00,51.3,51.45,51.21,51.36,37622.0,50.4789,50.6265,50.3903,50.5379,37622.0
2021-03-16 15:30:00,51.33,51.46,51.23,51.38,87382.0,50.5084,50.6363,50.41,50.5576,87382.0
2021-03-17 09:30:00,51.75,52.16,51.66,51.7,20445.0,50.9217,51.3251,50.8331,50.8725,20445.0
2021-03-17 10:00:00,51.71,51.76,51.45,51.68,19790.0,50.8823,50.9315,50.6265,50.8528,19790.0
2021-03-17 10:30:00,51.71,51.78,51.56,51.62,56377.0,50.8823,50.9512,50.7347,50.7937,56377.0
2021-03-17 11:00:00,51.69,51.99,51.69,51.78,49844.0,50.8626,51.1578,50.8626,50.9512,49844.0
2021-03-17 11:30:00,51.79,51.97,51.76,51.84,18794.0,50.961,51.1381,50.9315,51.0102,18794.0
2021-03-17 12:00:00,51.85,51.94,51.73,51.73,38324.0,51.0201,51.1086,50.902,50.902,38324.0
2021-03-17 12:30:00,51.75,51.87,51.69,51.87,66598.0,50.9217,51.0397,50.8626,51.0397,66598.0
2021-03-17 13:00:00,51.88,51.94,51.81,51.86,65574.0,51.0496,51.1086,50.9807,51.0299,65574.0
2021-03-17 13:30:00,51.87,51.92,51.64,51.8,47232.0,51.0397,51.0889,50.8134,50.9709,47232.0
2021-03-17 14:00:00,51.84,52.06,51.76,51.76,34269.0,51.0102,51.2267,50.9315,50.9315,34269.0
2021-03-17 14:30:00,51.77,51.97,51.75,51.81,48061.0,50.9413,51.1381,50.9217,50.9807,48061.0
2021-03-17 15:00:00,51.82,52.02,51.77,51.96,103504.0,50.9905,51.1873,50.9413,51.1283,103504.0
2021-03-17 15:30:00,51.96,52.17,51.94,52.12,199282.0,51.1283,51.3349,51.1086,51.2857,199282.0
2021-03-18 09:30:00,52.36,52.5,52.0,52.14,36033.0,51.5219,51.6597,51.1677,51.3054,36033.0
2021-03-18 10:00:00,52.16,52.67,52.09,52.64,46738.0,51.3251,51.8269,51.2562,51.7974,46738.0
2021-03-18 10:30:00,52.66,52.76,52.48,52.59,42769.0,51.8171,51.9155,51.64,51.7482,42769.0
2021-03-18 11:00:00,52.6,53.04,52.59,53.01,48218.0,51.7581,52.191,51.7482,52.1615,48218.0
2021-03-18 11:30:00,53.02,53.13,52.98,53.04,40778.0,52.1713,52.2796,52.132,52.191,40778.0
2021-03-18 12:00:00,53.05,53.29,52.9,53.02,70015.0,52.2009,52.437,52.0533,52.1713,70015.0
2021-03-18 12:30:00,53.06,53.21,52.93,53.08,26750.0,52.2107,52.3583,52.0828,52.2304,26750.0
2021-03-18 13:00:00,53.09,53.11,52.97,53.02,21481.0,52.2402,52.2599,52.1221,52.1713,21481.0
2021-03-18 13:30:00,53.0,53.13,52.94,53.0,19777.0,52.1517,52.2796,52.0926,52.1517,19777.0
2021-03-18 14:00:00,52.98,52.99,52.85,52.87,42162.0,52.132,52.1418,52.0041,52.0237,42162.0
2021-03-18 14:30:00,52.88,52.95,52.63,52.84,44066.0,52.0336,52.1025,51.7876,51.9942,44066.0
2021-03-18 15:00:00,52.84,52.86,52.55,52.67,63300.0,51.9942,52.0139,51.7089,51.8269,63300.0
2021-03-18 15:30:00,52.66,52.93,52.49,52.86,289367.0,51.8171,52.0828,51.6498,52.0139,289367.0
2021-03-19 09:30:00,52.57,52.67,51.9,52.43,202397.0,51.7285,51.8269,51.0693,51.5908,202397.0
2021-03-19 10:00:00,52.56,52.76,52.34,52.55,31297.0,51.7187,51.9155,51.5022,51.7089,31297.0
2021-03-19 10:30:00,52.57,52.61,52.39,52.5,66412.0,51.7285,51.7679,51.5514,51.6597,66412.0
2021-03-19 11:00:00,52.51,52.62,52.4,52.51,45651.0,51.6695,51.7777,51.5613,51.6695,45651.0
2021-03-19 11:30:00,52.51,52.84,52.48,52.82,23803.0,51.6695,51.9942,51.64,51.9745,23803.0
2021-03-19 12:00:00,52.81,52.95,52.78,52.88,26356.0,51.9647,52.1025,51.9352,52.0336,26356.0
2021-03-19 12:30:00,52.9,52.9,52.62,52.63,24436.0,52.0533,52.0533,51.7777,51.7876,24436.0
2021-03-19 13:00:00,52.65,52.72,52.55,52.62,22388.0,51.8073,51.8761,51.7089,51.7777,22388.0
2021-03-19 13:30:00,52.63,52.66,52.47,52.54,33843.0,51.7876,51.8171,51.6301,51.699,33843.0
2021-03-19 14:00:00,52.59,52.63,52.42,52.47,27817.0,51.7482,51.7876,51.5809,51.6301,27817.0
2021-03-19 14:30:00,52.46,52.75,52.46,52.75,40669.0,51.6203,51.9057,51.6203,51.9057,40669.0
2021-03-19 15:00:00,52.74,52.97,52.72,52.82,55152.0,51.8958,52.1221,51.8761,51.9745,55152.0
2021-03-19 15:30:00,52.83,52.97,52.39,52.39,264471.0,51.9844,52.1221,51.5514,51.5514,264471.0
2021-03-22 09:30:00,52.06,52.06,51.12,51.59,42800.0,51.2267,51.2267,50.3017,50.7642,42800.0
2021-03-22 10:00:00,51.56,51.71,51.44,51.59,30598.0,50.7347,50.8823,50.6166,50.7642,30598.0
2021-03-22 10:30:00,51.55,52.12,51.55,51.81,21969.0,50.7249,51.2857,50.7249,50.9807,21969.0
2021-03-22 11:00:00,51.78,51.92,51.52,51.52,13033.0,50.9512,51.0889,50.6953,50.6953,13033.0
2021-03-22 11:30:00,51.52,51.79,51.52,51.75,1867448.0,50.6953,50.961,50.6953,50.9217,1867448.0
2021-03-22 12:00:00,51.76,51.8,51.29,51.44,42793.0,50.9315,50.9709,50.469,50.6166,42793.0
2021-03-22 12:30:00,51.44,51.64,51.43,51.58,35131.0,50.6166,50.8134,50.6068,50.7544,35131.0
2021-03-22 13:00:00,51.59,51.7,51.5,51.63,33106.0,50.7642,50.8725,50.6757,50.8036,33106.0
2021-03-22 13:30:00,51.65,51.83,51.64,51.77,47668.0,50.8233,51.0004,50.8134,50.9413,47668.0
2021-03-22 14:00:00,51.77,51.79,51.7,51.71,26535.0,50.9413,50.961,50.8725,50.8823,26535.0
2021-03-22 14:30:00,51.71,51.91,51.66,51.68,55173.0,50.8823,51.0791,50.8331,50.8528,55173.0
2021-03-22 15:00:00,51.71,51.89,51.7,51.75,58861.0,50.8823,51.0594,50.8725,50.9217,58861.0
2021-03-22 15:30:00,51.75,51.8,51.61,51.69,123970.0,50.9217,50.9709,50.7839,50.8626,123970.0
2021-03-23 09:30:00,51.37,51.92,51.02,51.81,18146.0,50.5477,51.0889,50.2033,50.9807,18146.0
2021-03-23 10:00:00,51.82,51.86,51.44,51.44,19225.0,50.9905,51.0299,50.6166,50.6166,19225.0
2021-03-23 10:30:00,51.5,51.53,51.23,51.3,31545.0,50.6757,50.7052,50.41,50.4789,31545.0
2021-03-23 11:00:00,51.3,51.3,51.01,51.27,17605.0,50.4789,50.4789,50.1935,50.4493,17605.0
2021-03-23 11:30:00,51.27,51.37,51.07,51.19,41806.0,50.4493,50.5477,50.2525,50.3706,41806.0
2021-03-23 12:00:00,51.2,51.46,51.09,51.4,26686.0,50.3805,50.6363,50.2722,50.5773,26686.0
2021-03-23 12:30:00,51.41,51.65,51.38,51.61,57225.0,50.5871,50.8233,50.5576,50.7839,57225.0
2021-03-23 13:00:00,51.61,51.63,51.46,51.62,18065.0,50.7839,50.8036,50.6363,50.7937,18065.0
2021-03-23 13:30:00,51.63,51.65,51.37,51.4,21818.0,50.8036,50.8233,50.5477,50.5773,21818.0
2021-03-23 14:00:00,51.41,51.42,51.13,51.22,26943.0,50.5871,50.5969,50.3116,50.4001,26943.0
2021-03-23 14:30:00,51.19,51.25,51.11,51.12,49396.0,50.3706,50.4297,50.2919,50.3017,49396.0
2021-03-23 15:00:00,51.12,51.2,50.98,51.05,41659.0,50.3017,50.3805,50.164,50.2329,41659.0
2021-03-23 15:30:00,51.04,51.09,50.81,51.01,122873.0,50.223,50.2722,49.9967,50.1935,122873.0
2021-03-24 09:30:00,51.23,51.73,51.23,51.33,29966.0,50.41,50.902,50.41,50.5084,29966.0
2021-03-24 10:00:00,51.38,51.63,51.28,51.55,16959.0,50.5576,50.8036,50.4592,50.7249,16959.0
2021-03-24 10:30:00,51.55,51.69,51.43,51.56,40195.0,50.7249,50.8626,50.6068,50.7347,40195.0
2021-03-24 11:00:00,51.57,51.59,51.3,51.32,13673.0,50.7445,50.7642,50.4789,50.4985,13673.0
2021-03-24 11:30:00,51.35,51.57,51.34,51.53,17158.0,50.5281,50.7445,50.5182,50.7052,17158.0
2021-03-24 12:00:00,51.55,51.65,51.53,51.59,15051.0,50.7249,50.8233,50.7052,50.7642,15051.0
2021-03-24 12:30:00,51.6,51.67,51.49,51.51,25153.0,50.7741,50.8429,50.6658,50.6855,25153.0
2021-03-24 13:00:00,51.49,51.54,51.26,51.29,16022.0,50.6658,50.715,50.4395,50.469,16022.0
2021-03-24 13:30:00,51.31,51.39,51.16,51.36,14462.0,50.4887,50.5674,50.3411,50.5379,14462.0
2021-03-24 14:00:00,51.34,51.43,51.29,51.29,10964.0,50.5182,50.6068,50.469,50.469,10964.0
2021-03-24 14:30:00,51.24,51.25,51.05,51.12,22963.0,50.4198,50.4297,50.2329,50.3017,22963.0
2021-03-24 15:00:00,51.12,51.24,51.06,51.06,33157.0,50.3017,50.4198,50.2427,50.2427,33157.0
2021-03-24 15:30:00,51.09,51.21,50.87,50.88,75034.0,50.2722,50.3903,50.0557,50.0656,75034.0
2021-03-25 09:30:00,51.06,51.2,50.4,50.73,28798.0,50.2427,50.3805,49.5933,49.918,28798.0
2021-03-25 10:00:00,50.65,50.84,50.49,50.81,23984.0,49.8393,50.0262,49.6818,49.9967,23984.0
2021-03-25 10:30:00,50.79,50.86,50.4,50.56,18785.0,49.977,50.0459,49.5933,49.7507,18785.0
2021-03-25 11:00:00,50.56,50.99,50.41,50.9,17260.0,49.7507,50.1738,49.6031,50.0853,17260.0
2021-03-25 11:30:00,50.93,51.24,50.91,51.24,13353.0,50.1148,50.4198,50.0951,50.4198,13353.0
2021-03-25 12:00:00,51.28,51.47,51.25,51.43,26990.0,50.4592,50.6461,50.4297,50.6068,26990.0
2021-03-25 12:30:00,51.42,51.7,51.42,51.57,11315.0,50.5969,50.8725,50.5969,50.7445,11315.0
2021-03-25 13:00:00,51.56,51.71,51.52,51.56,13532.0,50.7347,50.8823,50.6953,50.7347,13532.0
2021-03-25 13:30:00,51.58,51.74,51.45,51.56,14260.0,50.7544,50.9118,50.6265,50.7347,14260.0
2021-03-25 14:00:00,51.55,51.74,51.52,51.52,13521.0,50.7249,50.9118,50.6953,50.6953,13521.0
2021-03-25 14:30:00,51.55,51.84,51.51,51.77,12610.0,50.7249,51.0102,50.6855,50.9413,12610.0
2021-03-25 15:00:00,51.78,52.09,51.72,52.04,18915.0,50.9512,51.2562,50.8921,51.207,18915.0
2021-03-25 15:30:00,52.01,52.17,51.94,51.98,80069.0,51.1775,51.3349,51.1086,51.148,80069.0
2021-03-26 09:30:00,52.4,52.55,52.04,52.2,17128.0,51.5613,51.7089,51.207,51.3645,17128.0
2021-03-26 10:00:00,52.18,52.35,52.18,52.3,13693.0,51.3448,51.5121,51.3448,51.4629,13693.0
2021-03-26 10:30:00,52.32,52.34,52.04,52.11,20107.0,51.4825,51.5022,51.207,51.2759,20107.0
2021-03-26 11:00:00,52.11,52.18,51.87,52.06,13464.0,51.2759,51.3448,51.0397,51.2267,13464.0
2021-03-26 11:30:00,52.07,52.15,51.91,51.98,9795.0,51.2365,51.3153,51.0791,51.148,9795.0
2021-03-26 12:00:00,51.95,52.16,51.95,52.12,5526.0,51.1185,51.3251,51.1185,51.2857,5526.0
2021-03-26 12:30:00,52.14,52.23,52.04,52.18,6658.0,51.3054,51.394,51.207,51.3448,6658.0
2021-03-26 13:00:00,52.16,52.23,52.09,52.13,11131.0,51.3251,51.394,51.2562,51.2956,11131.0
2021-03-26 13:30:00,52.15,52.19,52.01,52.11,9945.0,51.3153,51.3546,51.1775,51.2759,9945.0
2021-03-26 14:00:00,52.1,52.28,52.04,52.12,13580.0,51.2661,51.4432,51.207,51.2857,13580.0
2021-03-26 14:30:00,52.1,52.16,51.95,52.15,16621.0,51.2661,51.3251,51.1185,51.3153,16621.0
2021-03-26 15:00:00,52.14,52.19,52.08,52.14,12798.0,51.3054,51.3546,51.2464,51.3054,12798.0
2021-03-26 15:30:00,52.17,52.72,52.16,52.66,76779.0,51.3349,51.8761,51.3251,51.8171,76779.0
2021-03-29 09:30:00,51.93,52.29,51.93,52.2,20990.0,51.0988,51.453,51.0988,51.3645,20990.0
2021-03-29 10:00:00,52.16,52.41,52.12,52.18,14660.0,51.3251,51.5711,51.2857,51.3448,14660.0
2021-03-29 10:30:00,52.08,52.1,51.62,51.65,15312.0,51.2464,51.2661,50.7937,50.8233,15312.0
2021-03-29 11:00:00,51.7,51.78,51.61,51.74,17126.0,50.8725,50.9512,50.7839,50.9118,17126.0
2021-03-29 11:30:00,51.78,52.03,51.77,51.99,14857.0,50.9512,51.1972,50.9413,51.1578,14857.0
2021-03-29 12:00:00,51.97,52.02,51.75,51.92,12526.0,51.1381,51.1873,50.9217,51.0889,12526.0
2021-03-29 12:30:00,51.91,52.05,51.9,51.96,10815.0,51.0791,51.2169,51.0693,51.1283,10815.0
2021-03-29 13:00:00,51.97,52.06,51.92,51.96,5721.0,51.1381,51.2267,51.0889,51.1283,5721.0
2021-03-29 13:30:00,51.93,52.11,51.92,52.02,9928.0,51.0988,51.2759,51.0889,51.1873,9928.0
2021-03-29 14:00:00,52.01,52.26,51.97,52.26,7011.0,51.1775,51.4235,51.1381,51.4235,7011.0
2021-03-29 14:30:00,52.22,52.34,52.13,52.24,9430.0,51.3841,51.5022,51.2956,51.4038,9430.0
2021-03-29 15:00:00,52.33,52.54,52.3,52.48,10044.0,51.4924,51.699,51.4629,51.64,10044.0
2021-03-29 15:30:00,52.5,52.5,52.1,52.14,57326.0,51.6597,51.6597,51.2661,51.3054,57326.0
2021-03-30 09:30:00,52.38,52.7,52.2,52.27,16657.0,51.5416,51.8565,51.3645,51.4333,16657.0
2021-03-30 10:00:00,52.35,52.35,52.1,52.34,10408.0,51.5121,51.5121,51.2661,51.5022,10408.0
2021-03-30 10:30:00,52.4,52.69,52.4,52.54,14308.0,51.5613,51.8466,51.5613,51.699,14308.0
2021-03-30 11:00:00,52.51,52.54,52.4,52.42,8958.0,51.6695,51.699,51.5613,51.5809,8958.0
2021-03-30 11:30:00,52.46,52.48,52.31,52.41,13005.0,51.6203,51.64,51.4727,51.5711,13005.0
2021-03-30 12:00:00,52.44,52.57,52.43,52.51,13742.0,51.6006,51.7285,51.5908,51.6695,13742.0
2021-03-30 12:30:00,52.5,52.52,52.38,52.49,9017.0,51.6597,51.6793,51.5416,51.6498,9017.0
2021-03-30 13:00:00,52.47,52.5,52.35,52.49,10171.0,51.6301,51.6597,51.5121,51.6498,10171.0
2021-03-30 13:30:00,52.47,52.64,52.43,52.59,14394.0,51.6301,51.7974,51.5908,51.7482,14394.0
2021-03-30 14:00:00,52.56,52.71,52.48,52.67,16749.0,51.7187,51.8663,51.64,51.8269,16749.0
2021-03-30 14:30:00,52.68,52.79,52.57,52.79,12825.0,51.8368,51.945,51.7285,51.945,12825.0
2021-03-30 15:00:00,52.77,52.82,52.59,52.75,21162.0,51.9253,51.9745,51.7482,51.9057,21162.0
2021-03-30 15:30:00,52.74,52.81,52.51,52.65,78287.0,51.8958,51.9647,51.6695,51.8073,78287.0
2021-03-31 09:30:00,52.42,52.6,52.27,52.4,18374.0,51.5809,51.7581,51.4333,51.5613,18374.0
2021-03-31 10:00:00,52.4,52.44,52.02,52.21,16223.0,51.5613,51.6006,51.1873,51.3743,16223.0
2021-03-31 10:30:00,52.13,52.4,52.01,52.4,26178.0,51.2956,51.5613,51.1775,51.5613,26178.0
2021-03-31 11:00:00,52.37,52.39,52.11,52.11,16735.0,51.5317,51.5514,51.2759,51.2759,16735.0
2021-03-31 11:30:00,52.07,52.16,51.95,52.0,13067.0,51.2365,51.3251,51.1185,51.1677,13067.0
2021-03-31 12:00:00,51.97,52.08,51.92,51.97,17773.0,51.1381,51.2464,51.0889,51.1381,17773.0
2021-03-31 12:30:00,51.97,52.03,51.9,52.03,7185.0,51.1381,51.1972,51.0693,51.1972,7185.0
2021-03-31 13:00:00,52.07,52.1,51.95,51.98,14614.0,51.2365,51.2661,51.1185,51.148,14614.0
2021-03-31 13:30:00,51.99,52.11,51.91,51.92,9431.0,51.1578,51.2759,51.0791,51.0889,9431.0
2021-03-31 14:00:00,51.95,52.0,51.57,51.65,40493.0,51.1185,51.1677,50.7445,50.8233,40493.0
2021-03-31 14:30:00,51.64,51.88,51.64,51.76,18438.0,50.8134,51.0496,50.8134,50.9315,18438.0
2021-03-31 15:00:00,51.71,51.82,51.65,51.76,17124.0,50.8823,50.9905,50.8233,50.9315,17124.0
2021-03-31 15:30:00,51.74,51.78,51.23,51.29,215599.0,50.9118,50.9512,50.41,50.469,215599.0
2021-04-01 09:30:00,51.06,51.27,50.8,51.05,70332.0,50.2427,50.4493,49.9869,50.2329,70332.0
2021-04-01 10:00:00,51.03,51.4,51.03,51.37,29691.0,50.2132,50.5773,50.2132,50.5477,29691.0
2021-04-01 10:30:00,51.36,51.64,51.34,51.57,33170.0,50.5379,50.8134,50.5182,50.7445,33170.0
2021-04-01 11:00:00,51.55,51.79,51.55,51.69,27879.0,50.7249,50.961,50.7249,50.8626,27879.0
2021-04-01 11:30:00,51.67,51.83,51.66,51.74,15947.0,50.8429,51.0004,50.8331,50.9118,15947.0
2021-04-01 12:00:00,51.74,51.86,51.74,51.8,42288.0,50.9118,51.0299,50.9118,50.9709,42288.0
2021-04-01 12:30:00,51.81,52.03,51.81,51.85,74539.0,50.9807,51.1972,50.9807,51.0201,74539.0
2021-04-01 13:00:00,51.88,52.01,51.88,51.95,24653.0,51.0496,51.1775,51.0496,51.1185,24653.0
2021-04-01 13:30:00,51.99,52.08,51.9,51.97,37828.0,51.1578,51.2464,51.0693,51.1381,37828.0
2021-04-01 14:00:00,51.98,52.08,51.93,52.04,20712.0,51.148,51.2464,51.0988,51.207,20712.0
2021-04-01 14:30:00,52.06,52.11,52.0,52.07,25835.0,51.2267,51.2759,51.1677,51.2365,25835.0
2021-04-01 15:00:00,52.07,52.17,52.07,52.12,44333.0,51.2365,51.3349,51.2365,51.2857,44333.0
2021-04-01 15:30:00,52.12,52.26,51.99,52.25,102462.0,51.2857,51.4235,51.1578,51.4137,102462.0
2021-04-05 09:30:00,52.66,52.78,52.29,52.7,26589.0,51.8171,51.9352,51.453,51.8565,26589.0
2021-04-05 10:00:00,52.62,52.65,52.39,52.53,31206.0,51.7777,51.8073,51.5514,51.6892,31206.0
2021-04-05 10:30:00,52.55,52.71,52.55,52.63,28105.0,51.7089,51.8663,51.7089,51.7876,28105.0
2021-04-05 11:00:00,52.6,52.8,52.54,52.69,26011.0,51.7581,51.9549,51.699,51.8466,26011.0
2021-04-05 11:30:00,52.71,52.74,52.65,52.69,13018.0,51.8663,51.8958,51.8073,51.8466,13018.0
2021-04-05 12:00:00,52.7,52.76,52.62,52.76,16304.0,51.8565,51.9155,51.7777,51.9155,16304.0
2021-04-05 12:30:00,52.77,52.9,52.72,52.72,14624.0,51.9253,52.0533,51.8761,51.8761,14624.0
2021-04-05 13:00:00,52.74,52.76,52.6,52.65,16786.0,51.8958,51.9155,51.7581,51.8073,16786.0
2021-04-05 13:30:00,52.64,52.71,52.63,52.71,25481.0,51.7974,51.8663,51.7876,51.8663,25481.0
2021-04-05 14:00:00,52.68,52.71,52.59,52.59,28334.0,51.8368,51.8663,51.7482,51.7482,28334.0
2021-04-05 14:30:00,52.59,52.72,52.54,52.54,38086.0,51.7482,51.8761,51.699,51.699,38086.0
2021-04-05 15:00:00,52.53,52.65,52.53,52.58,21956.0,51.6892,51.8073,51.6892,51.7384,21956.0
2021-04-05 15:30:00,52.6,52.88,52.6,52.74,112350.0,51.7581,52.0336,51.7581,51.8958,112350.0
2021-04-06 09:30:00,52.82,53.32,52.57,53.23,30251.0,51.9745,52.4665,51.7285,52.378,30251.0
2021-04-06 10:00:00,53.18,53.36,53.12,53.15,13893.0,52.3288,52.5059,52.2697,52.2993,13893.0
2021-04-06 10:30:00,53.15,53.23,52.93,53.0,21954.0,52.2993,52.378,52.0828,52.1517,21954.0
2021-04-06 11:00:00,52.98,52.99,52.61,52.76,26909.0,52.132,52.1418,51.7679,51.9155,26909.0
2021-04-06 11:30:00,52.77,52.83,52.7,52.7,16756.0,51.9253,51.9844,51.8565,51.8565,16756.0
2021-04-06 12:00:00,52.73,52.95,52.73,52.9,10275.0,51.886,52.1025,51.886,52.0533,10275.0
2021-04-06 12:30:00,52.89,52.91,52.75,52.86,18750.0,52.0434,52.0631,51.9057,52.0139,18750.0
2021-04-06 13:00:00,52.87,52.92,52.78,52.81,14621.0,52.0237,52.0729,51.9352,51.9647,14621.0
2021-04-06 13:30:00,52.85,52.95,52.85,52.91,16754.0,52.0041,52.1025,52.0041,52.0631,16754.0
2021-04-06 14:00:00,52.93,53.01,52.92,53.0,17855.0,52.0828,52.1615,52.0729,52.1517,17855.0
2021-04-06 14:30:00,52.98,53.02,52.91,52.93,27760.0,52.132,52.1713,52.0631,52.0828,27760.0
2021-04-06 15:00:00,52.93,53.03,52.9,52.98,21142.0,52.0828,52.1812,52.0533,52.132,21142.0
2021-04-06 15:30:00,52.99,53.08,52.97,53.07,65905.0,52.1418,52.2304,52.1221,52.2205,65905.0
2021-04-07 09:30:00,53.05,53.18,52.75,52.92,26095.0,52.2009,52.3288,51.9057,52.0729,26095.0
2021-04-07 10:00:00,52.82,52.99,52.72,52.99,10032.0,51.9745,52.1418,51.8761,52.1418,10032.0
2021-04-07 10:30:00,53.01,53.1,52.99,53.01,18063.0,52.1615,52.2501,52.1418,52.1615,18063.0
2021-04-07 11:00:00,53.0,53.0,52.83,52.97,21797.0,52.1517,52.1517,51.9844,52.1221,21797.0
2021-04-07 11:30:00,52.97,53.08,52.93,52.99,15454.0,52.1221,52.2304,52.0828,52.1418,15454.0
2021-04-07 12:00:00,52.99,53.09,52.97,53.08,14520.0,52.1418,52.2402,52.1221,52.2304,14520.0
2021-04-07 12:30:00,53.09,53.28,53.09,53.23,14015.0,52.2402,52.4272,52.2402,52.378,14015.0
2021-04-07 13:00:00,53.25,53.33,53.23,53.31,10984.0,52.3977,52.4764,52.378,52.4567,10984.0
2021-04-07 13:30:00,53.27,53.43,53.24,53.4,12482.0,52.4173,52.5748,52.3878,52.5452,12482.0
2021-04-07 14:00:00,53.38,53.42,53.27,53.29,19575.0,52.5256,52.5649,52.4173,52.437,19575.0
2021-04-07 14:30:00,53.29,53.36,53.26,53.28,30217.0,52.437,52.5059,52.4075,52.4272,30217.0
2021-04-07 15:00:00,53.28,53.33,53.23,53.27,49604.0,52.4272,52.4764,52.378,52.4173,49604.0
2021-04-07 15:30:00,53.26,53.43,53.23,53.33,62123.0,52.4075,52.5748,52.378,52.4764,62123.0
2021-04-08 09:30:00,52.68,53.0,52.62,52.79,44149.0,51.8368,52.1517,51.7777,51.945,44149.0
2021-04-08 10:00:00,52.8,52.88,52.68,52.88,9516.0,51.9549,52.0336,51.8368,52.0336,9516.0
2021-04-08 10:30:00,52.86,53.07,52.82,53.01,11327.0,52.0139,52.2205,51.9745,52.1615,11327.0
2021-04-08 11:00:00,53.03,53.09,52.87,52.91,13098.0,52.1812,52.2402,52.0237,52.0631,13098.0
2021-04-08 11:30:00,52.95,53.04,52.94,52.99,16147.0,52.1025,52.191,52.0926,52.1418,16147.0
2021-04-08 12:00:00,53.0,53.05,52.95,52.99,14423.0,52.1517,52.2009,52.1025,52.1418,14423.0
2021-04-08 12:30:00,53.0,53.05,52.99,53.0,13977.0,52.1517,52.2009,52.1418,52.1517,13977.0
2021-04-08 13:00:00,53.01,53.05,52.96,52.98,17806.0,52.1615,52.2009,52.1123,52.132,17806.0
2021-04-08 13:30:00,52.98,52.99,52.89,52.94,13016.0,52.132,52.1418,52.0434,52.0926,13016.0
2021-04-08 14:00:00,52.94,52.96,52.82,52.88,19330.0,52.0926,52.1123,51.9745,52.0336,19330.0
2021-04-08 14:30:00,52.88,53.01,52.88,53.01,13044.0,52.0336,52.1615,52.0336,52.1615,13044.0
2021-04-08 15:00:00,53.02,53.06,52.97,53.04,31749.0,52.1713,52.2107,52.1221,52.191,31749.0
2021-04-08 15:30:00,53.04,53.07,52.96,52.99,66275.0,52.191,52.2205,52.1123,52.1418,66275.0
2021-04-09 09:30:00,53.53,53.59,53.17,53.24,26107.0,52.6732,52.7322,52.3189,52.3878,26107.0
2021-04-09 10:00:00,53.2,53.22,52.98,53.11,43019.0,52.3485,52.3681,52.132,52.2599,43019.0
2021-04-09 10:30:00,53.15,53.36,53.08,53.22,23446.0,52.2993,52.5059,52.2304,52.3681,23446.0
2021-04-09 11:00:00,53.23,53.36,53.23,53.24,25993.0,52.378,52.5059,52.378,52.3878,25993.0
2021-04-09 11:30:00,53.23,53.34,53.17,53.34,11566.0,52.378,52.4862,52.3189,52.4862,11566.0
2021-04-09 12:00:00,53.34,53.39,53.25,53.37,8515.0,52.4862,52.5354,52.3977,52.5157,8515.0
2021-04-09 12:30:00,53.37,53.42,53.33,53.33,86441.0,52.5157,52.5649,52.4764,52.4764,86441.0
2021-04-09 13:00:00,53.32,53.44,53.27,53.38,18681.0,52.4665,52.5846,52.4173,52.5256,18681.0
2021-04-09 13:30:00,53.37,53.41,53.33,53.37,23873.0,52.5157,52.5551,52.4764,52.5157,23873.0
2021-04-09 14:00:00,53.37,53.43,53.36,53.43,24275.0,52.5157,52.5748,52.5059,52.5748,24275.0
2021-04-09 14:30:00,53.44,53.45,53.36,53.44,47462.0,52.5846,52.5944,52.5059,52.5846,47462.0
2021-04-09 15:00:00,53.44,53.54,53.43,53.53,40867.0,52.5846,52.683,52.5748,52.6732,40867.0
2021-04-09 15:30:00,53.54,53.65,53.47,53.63,114442.0,52.683,52.7912,52.6141,52.7716,114442.0
2021-04-12 09:30:00,53.65,54.08,53.61,54.03,78591.0,52.7912,53.2144,52.7519,53.1652,78591.0
2021-04-12 10:00:00,54.0,54.08,53.89,54.05,15091.0,53.1356,53.2144,53.0274,53.1848,15091.0
2021-04-12 10:30:00,54.07,54.13,53.96,53.98,21828.0,53.2045,53.2636,53.0963,53.116,21828.0
2021-04-12 11:00:00,53.97,53.97,53.77,53.92,16909.0,53.1061,53.1061,52.9093,53.0569,16909.0
2021-04-12 11:30:00,53.98,54.04,53.87,53.96,78202.0,53.116,53.175,53.0077,53.0963,78202.0
2021-04-12 12:00:00,53.93,53.98,53.9,53.92,14324.0,53.0668,53.116,53.0372,53.0569,14324.0
2021-04-12 12:30:00,53.92,54.0,53.92,54.0,33384.0,53.0569,53.1356,53.0569,53.1356,33384.0
2021-04-12 13:00:00,53.96,54.0,53.88,53.92,17533.0,53.0963,53.1356,53.0176,53.0569,17533.0
2021-04-12 13:30:00,53.94,53.97,53.93,53.94,30922.0,53.0766,53.1061,53.0668,53.0766,30922.0
2021-04-12 14:00:00,53.95,54.06,53.95,54.05,31302.0,53.0864,53.1947,53.0864,53.1848,31302.0
2021-04-12 14:30:00,54.05,54.14,54.04,54.08,17331.0,53.1848,53.2734,53.175,53.2144,17331.0
2021-04-12 15:00:00,54.08,54.13,54.0,54.13,33780.0,53.2144,53.2636,53.1356,53.2636,33780.0
2021-04-12 15:30:00,54.11,54.2,54.03,54.19,95149.0,53.2439,53.3324,53.1652,53.3226,95149.0
2021-04-13 09:30:00,53.87,53.93,53.18,53.48,35560.0,53.0077,53.0668,52.3288,52.624,35560.0
2021-04-13 10:00:00,53.48,53.6,53.37,53.5,22789.0,52.624,52.742,52.5157,52.6436,22789.0
2021-04-13 10:30:00,53.53,53.63,53.51,53.58,13086.0,52.6732,52.7716,52.6535,52.7224,13086.0
2021-04-13 11:00:00,53.56,53.68,53.53,53.56,14259.0,52.7027,52.8208,52.6732,52.7027,14259.0
2021-04-13 11:30:00,53.55,53.61,53.52,53.56,6944.0,52.6928,52.7519,52.6633,52.7027,6944.0
2021-04-13 12:00:00,53.57,53.61,53.49,53.53,17776.0,52.7125,52.7519,52.6338,52.6732,17776.0
2021-04-13 12:30:00,53.52,53.53,53.42,53.51,28037.0,52.6633,52.6732,52.5649,52.6535,28037.0
2021-04-13 13:00:00,53.5,53.52,53.35,53.36,19738.0,52.6436,52.6633,52.496,52.5059,19738.0
2021-04-13 13:30:00,53.36,53.51,53.36,53.51,9689.0,52.5059,52.6535,52.5059,52.6535,9689.0
2021-04-13 14:00:00,53.51,53.68,53.51,53.62,13464.0,52.6535,52.8208,52.6535,52.7617,13464.0
2021-04-13 14:30:00,53.63,53.72,53.62,53.7,18116.0,52.7716,52.8601,52.7617,52.8404,18116.0
2021-04-13 15:00:00,53.72,53.83,53.67,53.68,28917.0,52.8601,52.9684,52.8109,52.8208,28917.0
2021-04-13 15:30:00,53.69,53.71,53.49,53.52,66310.0,52.8306,52.8503,52.6338,52.6633,66310.0
2021-04-14 09:30:00,53.42,54.06,53.42,54.06,16535.0,52.5649,53.1947,52.5649,53.1947,16535.0
2021-04-14 10:00:00,54.05,54.18,53.99,54.07,9429.0,53.1848,53.3128,53.1258,53.2045,9429.0
2021-04-14 10:30:00,54.09,54.2,54.07,54.15,7857.0,53.2242,53.3324,53.2045,53.2832,7857.0
2021-04-14 11:00:00,54.15,54.33,54.03,54.33,23176.0,53.2832,53.4604,53.1652,53.4604,23176.0
2021-04-14 11:30:00,54.31,54.33,54.22,54.3,7759.0,53.4407,53.4604,53.3521,53.4308,7759.0
2021-04-14 12:00:00,54.27,54.29,54.15,54.19,13568.0,53.4013,53.421,53.2832,53.3226,13568.0
2021-04-14 12:30:00,54.19,54.28,54.15,54.25,9441.0,53.3226,53.4112,53.2832,53.3816,9441.0
2021-04-14 13:00:00,54.26,54.27,54.17,54.22,10752.0,53.3915,53.4013,53.3029,53.3521,10752.0
2021-04-14 13:30:00,54.22,54.33,54.13,54.13,16433.0,53.3521,53.4604,53.2636,53.2636,16433.0
2021-04-14 14:00:00,54.17,54.21,54.08,54.18,13757.0,53.3029,53.3423,53.2144,53.3128,13757.0
2021-04-14 14:30:00,54.19,54.2,54.0,54.0,9364.0,53.3226,53.3324,53.1356,53.1356,9364.0
2021-04-14 15:00:00,54.04,54.1,53.97,54.06,11577.0,53.175,53.234,53.1061,53.1947,11577.0
2021-04-14 15:30:00,54.08,54.13,53.96,54.03,68677.0,53.2144,53.2636,53.0963,53.1652,68677.0
2021-04-15 09:30:00,54.04,54.04,53.7,53.97,13863.0,53.175,53.175,52.8404,53.1061,13863.0
2021-04-15 10:00:00,53.99,54.05,53.68,53.71,13051.0,53.1258,53.1848,52.8208,52.8503,13051.0
2021-04-15 10:30:00,53.72,54.07,53.68,53.93,14766.0,52.8601,53.2045,52.8208,53.0668,14766.0
2021-04-15 11:00:00,53.97,53.97,53.87,53.92,13185.0,53.1061,53.1061,53.0077,53.0569,13185.0
2021-04-15 11:30:00,53.9,54.03,53.88,54.03,4226.0,53.0372,53.1652,53.0176,53.1652,4226.0
2021-04-15 12:00:00,54.02,54.12,54.02,54.07,9865.0,53.1553,53.2537,53.1553,53.2045,9865.0
2021-04-15 12:30:00,54.04,54.09,54.01,54.08,5144.0,53.175,53.2242,53.1455,53.2144,5144.0
2021-04-15 13:00:00,54.06,54.07,53.96,53.96,12894.0,53.1947,53.2045,53.0963,53.0963,12894.0
2021-04-15 13:30:00,53.93,54.0,53.9,53.94,5618.0,53.0668,53.1356,53.0372,53.0766,5618.0
2021-04-15 14:00:00,53.97,54.04,53.93,54.01,16331.0,53.1061,53.175,53.0668,53.1455,16331.0
2021-04-15 14:30:00,54.0,54.08,53.98,53.99,10052.0,53.1356,53.2144,53.116,53.1258,10052.0
2021-04-15 15:00:00,54.01,54.11,53.98,54.0,11426.0,53.1455,53.2439,53.116,53.1356,11426.0
2021-04-15 15:30:00,53.99,54.16,53.98,54.01,55015.0,53.1258,53.2931,53.116,53.1455,55015.0
2021-04-16 09:30:00,54.43,54.53,54.15,54.3,78338.0,53.5588,53.6572,53.2832,53.4308,78338.0
2021-04-16 10:00:00,54.21,54.23,54.06,54.17,6560.0,53.3423,53.362,53.1947,53.3029,6560.0
2021-04-16 10:30:00,54.16,54.28,54.12,54.2,13064.0,53.2931,53.4112,53.2537,53.3324,13064.0
2021-04-16 11:00:00,54.24,54.33,54.07,54.11,5319.0,53.3718,53.4604,53.2045,53.2439,5319.0
2021-04-16 11:30:00,54.11,54.26,54.1,54.17,4356.0,53.2439,53.3915,53.234,53.3029,4356.0
2021-04-16 12:00:00,54.18,54.23,54.07,54.11,6625.0,53.3128,53.362,53.2045,53.2439,6625.0
2021-04-16 12:30:00,54.1,54.22,54.08,54.22,3795.0,53.234,53.3521,53.2144,53.3521,3795.0
2021-04-16 13:00:00,54.18,54.38,54.18,54.38,8296.0,53.3128,53.5096,53.3128,53.5096,8296.0
2021-04-16 13:30:00,54.34,54.41,54.34,54.4,4358.0,53.4702,53.5391,53.4702,53.5292,4358.0
2021-04-16 14:00:00,54.37,54.44,54.35,54.36,8557.0,53.4997,53.5686,53.48,53.4899,8557.0
2021-04-16 14:30:00,54.38,54.45,54.36,54.44,10235.0,53.5096,53.5784,53.4899,53.5686,10235.0
2021-04-16 15:00:00,54.44,54.5,54.41,54.49,10829.0,53.5686,53.6276,53.5391,53.6178,10829.0
2021-04-16 15:30:00,54.48,54.58,54.35,54.39,66536.0,53.608,53.7064,53.48,53.5194,66536.0
2021-04-19 09:30:00,54.5,54.54,54.17,54.17,16416.0,53.6276,53.667,53.3029,53.3029,16416.0
2021-04-19 10:00:00,54.06,54.27,54.0,54.24,7043.0,53.1947,53.4013,53.1356,53.3718,7043.0
2021-04-19 10:30:00,54.27,54.28,54.03,54.07,8213.0,53.4013,53.4112,53.1652,53.2045,8213.0
2021-04-19 11:00:00,54.05,54.14,53.96,54.14,5996.0,53.1848,53.2734,53.0963,53.2734,5996.0
2021-04-19 11:30:00,54.16,54.27,54.13,54.15,3895.0,53.2931,53.4013,53.2636,53.2832,3895.0
2021-04-19 12:00:00,54.18,54.24,54.14,54.14,8544.0,53.3128,53.3718,53.2734,53.2734,8544.0
2021-04-19 12:30:00,54.18,54.2,54.1,54.14,5411.0,53.3128,53.3324,53.234,53.2734,5411.0
2021-04-19 13:00:00,54.12,54.21,54.04,54.1,31296.0,53.2537,53.3423,53.175,53.234,31296.0
2021-04-19 13:30:00,54.07,54.09,54.02,54.05,7967.0,53.2045,53.2242,53.1553,53.1848,7967.0
2021-04-19 14:00:00,54.07,54.16,54.02,54.05,28911.0,53.2045,53.2931,53.1553,53.1848,28911.0
2021-04-19 14:30:00,54.07,54.19,54.07,54.18,9863.0,53.2045,53.3226,53.2045,53.3128,9863.0
2021-04-19 15:00:00,54.18,54.27,54.17,54.24,8332.0,53.3128,53.4013,53.3029,53.3718,8332.0
2021-04-19 15:30:00,54.24,54.3,54.18,54.29,39840.0,53.3718,53.4308,53.3128,53.421,39840.0
2021-04-20 09:30:00,53.94,54.13,53.79,53.9,15198.0,53.0766,53.2636,52.929,53.0372,15198.0
2021-04-20 10:00:00,53.94,53.99,53.8,53.92,8635.0,53.0766,53.1258,52.9388,53.0569,8635.0
2021-04-20 10:30:00,53.82,53.82,53.53,53.72,10809.0,52.9585,52.9585,52.6732,52.8601,10809.0
2021-04-20 11:00:00,53.72,53.81,53.64,53.78,19644.0,52.8601,52.9487,52.7814,52.9192,19644.0
2021-04-20 11:30:00,53.78,53.86,53.73,53.81,16588.0,52.9192,52.9979,52.87,52.9487,16588.0
2021-04-20 12:00:00,53.83,53.88,53.76,53.88,12610.0,52.9684,53.0176,52.8995,53.0176,12610.0
2021-04-20 12:30:00,53.88,53.9,53.74,53.79,10087.0,53.0176,53.0372,52.8798,52.929,10087.0
2021-04-20 13:00:00,53.79,53.81,53.67,53.74,13390.0,52.929,52.9487,52.8109,52.8798,13390.0
2021-04-20 13:30:00,53.72,53.73,53.58,53.73,16285.0,52.8601,52.87,52.7224,52.87,16285.0
2021-04-20 14:00:00,53.72,53.89,53.69,53.84,18663.0,52.8601,53.0274,52.8306,52.9782,18663.0
2021-04-20 14:30:00,53.83,53.83,53.73,53.76,19794.0,52.9684,52.9684,52.87,52.8995,19794.0
2021-04-20 15:00:00,53.77,53.91,53.77,53.89,21135.0,52.9093,53.0471,52.9093,53.0274,21135.0
2021-04-20 15:30:00,53.88,54.12,53.87,53.95,55633.0,53.0176,53.2537,53.0077,53.0864,55633.0
2021-04-21 09:30:00,53.77,54.41,53.77,54.36,15434.0,52.9093,53.5391,52.9093,53.4899,15434.0
2021-04-21 10:00:00,54.36,54.59,54.36,54.49,11364.0,53.4899,53.7162,53.4899,53.6178,11364.0
2021-04-21 10:30:00,54.52,54.7,54.46,54.7,19708.0,53.6473,53.8244,53.5883,53.8244,19708.0
2021-04-21 11:00:00,54.7,54.74,54.35,54.39,19965.0,53.8244,53.8638,53.48,53.5194,19965.0
2021-04-21 11:30:00,54.34,54.58,54.31,54.57,2916.0,53.4702,53.7064,53.4407,53.6965,2916.0
2021-04-21 12:00:00,54.55,54.6,54.47,54.6,3567.0,53.6768,53.726,53.5981,53.726,3567.0
2021-04-21 12:30:00,54.59,54.65,54.56,54.62,3974.0,53.7162,53.7752,53.6867,53.7457,3974.0
2021-04-21 13:00:00,54.61,54.61,54.53,54.56,3288.0,53.7359,53.7359,53.6572,53.6867,3288.0
2021-04-21 13:30:00,54.54,54.71,54.53,54.71,5556.0,53.667,53.8343,53.6572,53.8343,5556.0
2021-04-21 14:00:00,54.71,54.76,54.7,54.72,4653.0,53.8343,53.8835,53.8244,53.8441,4653.0
2021-04-21 14:30:00,54.74,54.77,54.69,54.77,4224.0,53.8638,53.8933,53.8146,53.8933,4224.0
2021-04-21 15:00:00,54.75,54.8,54.7,54.7,12020.0,53.8736,53.9228,53.8244,53.8244,12020.0
2021-04-21 15:30:00,54.7,54.84,54.69,54.81,62543.0,53.8244,53.9622,53.8146,53.9327,62543.0
2021-04-22 09:30:00,54.57,54.8,54.32,54.55,14108.0,53.6965,53.9228,53.4505,53.6768,14108.0
2021-04-22 10:00:00,54.46,54.46,54.31,54.39,4910.0,53.5883,53.5883,53.4407,53.5194,4910.0
2021-04-22 10:30:00,54.43,54.46,54.33,54.36,7358.0,53.5588,53.5883,53.4604,53.4899,7358.0
2021-04-22 11:00:00,54.38,54.63,54.38,54.62,8607.0,53.5096,53.7556,53.5096,53.7457,8607.0
2021-04-22 11:30:00,54.59,54.69,54.58,54.66,4504.0,53.7162,53.8146,53.7064,53.7851,4504.0
2021-04-22 12:00:00,54.62,54.65,54.54,54.57,11663.0,53.7457,53.7752,53.667,53.6965,11663.0
2021-04-22 12:30:00,54.57,54.74,54.53,54.73,4962.0,53.6965,53.8638,53.6572,53.854,4962.0
2021-04-22 13:00:00,54.69,54.73,54.36,54.7,24871.0,53.8146,53.854,53.4899,53.8244,24871.0
2021-04-22 13:30:00,54.69,54.71,54.37,54.42,57241.0,53.8146,53.8343,53.4997,53.5489,57241.0
2021-04-22 14:00:00,54.46,54.46,54.22,54.43,11049.0,53.5883,53.5883,53.3521,53.5588,11049.0
2021-04-22 14:30:00,54.41,54.55,54.37,54.5,8280.0,53.5391,53.6768,53.4997,53.6276,8280.0
2021-04-22 15:00:00,54.49,54.55,54.26,54.33,11011.0,53.6178,53.6768,53.3915,53.4604,11011.0
2021-04-22 15:30:00,54.33,54.42,54.26,54.26,41847.0,53.4604,53.5489,53.3915,53.3915,41847.0
2021-04-23 09:30:00,54.4,54.74,54.26,54.7,11261.0,53.5292,53.8638,53.3915,53.8244,11261.0
2021-04-23 10:00:00,54.73,54.93,54.72,54.93,18190.0,53.854,54.0508,53.8441,54.0508,18190.0
2021-04-23 10:30:00,54.92,55.12,54.9,55.12,32642.0,54.0409,54.2377,54.0212,54.2377,32642.0
2021-04-23 11:00:00,55.12,55.16,55.0,55.0,31923.0,54.2377,54.2771,54.1196,54.1196,31923.0
2021-04-23 11:30:00,54.98,55.11,54.96,55.07,5279.0,54.1,54.2279,54.0803,54.1885,5279.0
2021-04-23 12:00:00,55.11,55.12,54.98,55.01,4864.0,54.2279,54.2377,54.1,54.1295,4864.0
2021-04-23 12:30:00,55.02,55.16,55.01,55.13,14067.0,54.1393,54.2771,54.1295,54.2476,14067.0
2021-04-23 13:00:00,55.11,55.16,55.06,55.16,6108.0,54.2279,54.2771,54.1787,54.2771,6108.0
2021-04-23 13:30:00,55.18,55.2,55.09,55.18,19417.0,54.2968,54.3164,54.2082,54.2968,19417.0
2021-04-23 14:00:00,55.2,55.22,55.14,55.18,6792.0,54.3164,54.3361,54.2574,54.2968,6792.0
2021-04-23 14:30:00,55.16,55.29,55.16,55.29,7439.0,54.2771,54.405,54.2771,54.405,7439.0
2021-04-23 15:00:00,55.3,55.39,55.25,55.36,23360.0,54.4148,54.5034,54.3656,54.4739,23360.0
2021-04-23 15:30:00,55.39,55.4,55.17,55.2,72301.0,54.5034,54.5132,54.2869,54.3164,72301.0
2021-04-26 09:30:00,55.32,55.86,55.26,55.67,212519.0,54.4345,54.9659,54.3755,54.7789,212519.0
2021-04-26 10:00:00,55.69,55.82,55.58,55.68,7428.0,54.7986,54.9265,54.6904,54.7888,7428.0
2021-04-26 10:30:00,55.67,55.71,55.57,55.63,16871.0,54.7789,54.8183,54.6805,54.7396,16871.0
2021-04-26 11:00:00,55.61,55.75,55.59,55.73,10740.0,54.7199,54.8576,54.7002,54.838,10740.0
2021-04-26 11:30:00,55.73,55.77,55.56,55.61,28385.0,54.838,54.8773,54.6707,54.7199,28385.0
2021-04-26 12:00:00,55.55,55.57,55.45,55.5,20225.0,54.6608,54.6805,54.5624,54.6116,20225.0
2021-04-26 12:30:00,55.5,55.53,55.41,55.46,14475.0,54.6116,54.6412,54.5231,54.5723,14475.0
2021-04-26 13:00:00,55.46,55.55,55.42,55.43,15633.0,54.5723,54.6608,54.5329,54.5428,15633.0
2021-04-26 13:30:00,55.42,55.52,55.39,55.47,15391.0,54.5329,54.6313,54.5034,54.5821,15391.0
2021-04-26 14:00:00,55.46,55.48,55.38,55.46,19342.0,54.5723,54.592,54.4936,54.5723,19342.0
2021-04-26 14:30:00,55.47,55.51,55.42,55.5,25261.0,54.5821,54.6215,54.5329,54.6116,25261.0
2021-04-26 15:00:00,55.51,55.52,55.28,55.28,57537.0,54.6215,54.6313,54.3952,54.3952,57537.0
2021-04-26 15:30:00,55.27,55.38,55.19,55.23,101466.0,54.3853,54.4936,54.3066,54.346,101466.0
2021-04-27 09:30:00,55.02,55.3,54.87,55.17,16152.0,54.1393,54.4148,53.9917,54.2869,16152.0
2021-04-27 10:00:00,55.2,55.29,55.06,55.15,5892.0,54.3164,54.405,54.1787,54.2672,5892.0
2021-04-27 10:30:00,55.19,55.32,55.09,55.2,6327.0,54.3066,54.4345,54.2082,54.3164,6327.0
2021-04-27 11:00:00,55.19,55.29,55.17,55.22,116800.0,54.3066,54.405,54.2869,54.3361,116800.0
2021-04-27 11:30:00,55.23,55.28,55.18,55.28,6329.0,54.346,54.3952,54.2968,54.3952,6329.0
2021-04-27 12:00:00,55.32,55.36,55.26,55.29,7327.0,54.4345,54.4739,54.3755,54.405,7327.0
2021-04-27 12:30:00,55.31,55.31,55.1,55.11,2618.0,54.4247,54.4247,54.218,54.2279,2618.0
2021-04-27 13:00:00,55.12,55.2,55.11,55.14,5646.0,54.2377,54.3164,54.2279,54.2574,5646.0
2021-04-27 13:30:00,55.14,55.29,55.13,55.23,6154.0,54.2574,54.405,54.2476,54.346,6154.0
2021-04-27 14:00:00,55.21,55.28,55.13,55.25,9073.0,54.3263,54.3952,54.2476,54.3656,9073.0
2021-04-27 14:30:00,55.27,55.33,55.2,55.25,25456.0,54.3853,54.4444,54.3164,54.3656,25456.0
2021-04-27 15:00:00,55.23,55.4,55.21,55.31,40942.0,54.346,54.5132,54.3263,54.4247,40942.0
2021-04-27 15:30:00,55.34,55.65,55.33,55.56,99995.0,54.4542,54.7592,54.4444,54.6707,99995.0
2021-04-28 09:30:00,55.85,55.85,55.38,55.44,15936.0,54.956,54.956,54.4936,54.5526,15936.0
2021-04-28 10:00:00,55.37,55.48,55.33,55.37,6784.0,54.4837,54.592,54.4444,54.4837,6784.0
2021-04-28 10:30:00,55.37,55.45,55.31,55.43,10800.0,54.4837,54.5624,54.4247,54.5428,10800.0
2021-04-28 11:00:00,55.43,55.5,55.31,55.31,8117.0,54.5428,54.6116,54.4247,54.4247,8117.0
2021-04-28 11:30:00,55.33,55.36,55.27,55.32,7020.0,54.4444,54.4739,54.3853,54.4345,7020.0
2021-04-28 12:00:00,55.34,55.36,55.22,55.26,3665.0,54.4542,54.4739,54.3361,54.3755,3665.0
2021-04-28 12:30:00,55.26,55.32,55.26,55.28,5315.0,54.3755,54.4345,54.3755,54.3952,5315.0
2021-04-28 13:00:00,55.29,55.35,55.27,55.3,5826.0,54.405,54.464,54.3853,54.4148,5826.0
2021-04-28 13:30:00,55.29,55.31,55.22,55.26,12231.0,54.405,54.4247,54.3361,54.3755,12231.0
2021-04-28 14:00:00,55.25,55.36,55.18,55.35,14567.0,54.3656,54.4739,54.2968,54.464,14567.0
2021-04-28 14:30:00,55.35,55.44,55.3,55.35,9607.0,54.464,54.5526,54.4148,54.464,9607.0
2021-04-28 15:00:00,55.35,55.42,55.24,55.38,11294.0,54.464,54.5329,54.3558,54.4936,11294.0
2021-04-28 15:30:00,55.35,55.45,55.27,55.42,46767.0,54.464,54.5624,54.3853,54.5329,46767.0
2021-04-29 09:30:00,55.7,56.2,55.62,56.1,54703.0,54.8084,55.3004,54.7297,55.202,54703.0
2021-04-29 10:00:00,55.98,56.15,55.86,55.89,11560.0,55.084,55.2512,54.9659,54.9954,11560.0
2021-04-29 10:30:00,55.88,55.9,55.71,55.79,9854.0,54.9856,55.0052,54.8183,54.897,9854.0
2021-04-29 11:00:00,55.78,56.13,55.78,56.01,12368.0,54.8872,55.2316,54.8872,55.1135,12368.0
2021-04-29 11:30:00,56.0,56.0,55.8,55.96,11494.0,55.1036,55.1036,54.9068,55.0643,11494.0
2021-04-29 12:00:00,55.92,55.92,55.73,55.79,8018.0,55.0249,55.0249,54.838,54.897,8018.0
2021-04-29 12:30:00,55.76,55.99,55.76,55.95,173058.0,54.8675,55.0938,54.8675,55.0544,173058.0
2021-04-29 13:00:00,55.94,55.94,55.78,55.79,12078.0,55.0446,55.0446,54.8872,54.897,12078.0
2021-04-29 13:30:00,55.8,55.87,55.7,55.7,8135.0,54.9068,54.9757,54.8084,54.8084,8135.0
2021-04-29 14:00:00,55.71,55.84,55.68,55.77,14782.0,54.8183,54.9462,54.7888,54.8773,14782.0
2021-04-29 14:30:00,55.8,56.03,55.8,55.93,20700.0,54.9068,55.1332,54.9068,55.0348,20700.0
2021-04-29 15:00:00,55.95,56.07,55.94,55.97,22136.0,55.0544,55.1725,55.0446,55.0741,22136.0
2021-04-29 15:30:00,55.98,56.19,55.97,56.15,66497.0,55.084,55.2906,55.0741,55.2512,66497.0
2021-04-30 09:30:00,56.14,56.45,56.07,56.37,44041.0,55.2414,55.5464,55.1725,55.4677,44041.0
2021-04-30 10:00:00,56.36,56.37,55.95,56.02,5950.0,55.4579,55.4677,55.0544,55.1233,5950.0
2021-04-30 10:30:00,56.0,56.01,55.68,55.81,10785.0,55.1036,55.1135,54.7888,54.9167,10785.0
2021-04-30 11:00:00,55.81,56.0,55.79,55.86,9973.0,54.9167,55.1036,54.897,54.9659,9973.0
2021-04-30 11:30:00,55.87,55.93,55.84,55.89,7264.0,54.9757,55.0348,54.9462,54.9954,7264.0
2021-04-30 12:00:00,55.87,55.99,55.86,55.86,32569.0,54.9757,55.0938,54.9659,54.9659,32569.0
2021-04-30 12:30:00,55.89,55.99,55.85,55.88,5842.0,54.9954,55.0938,54.956,54.9856,5842.0
2021-04-30 13:00:00,55.87,55.93,55.83,55.93,6258.0,54.9757,55.0348,54.9364,55.0348,6258.0
2021-04-30 13:30:00,55.92,56.04,55.78,55.85,8829.0,55.0249,55.143,54.8872,54.956,8829.0
2021-04-30 14:00:00,55.83,56.02,55.8,55.96,11149.0,54.9364,55.1233,54.9068,55.0643,11149.0
2021-04-30 14:30:00,55.96,56.03,55.89,55.92,14162.0,55.0643,55.1332,54.9954,55.0249,14162.0
2021-04-30 15:00:00,55.91,55.95,55.77,55.84,59916.0,55.0151,55.0544,54.8773,54.9462,59916.0
2021-04-30 15:30:00,55.81,55.92,55.64,55.75,119764.0,54.9167,55.0249,54.7494,54.8576,119764.0
2021-05-03 09:30:00,55.59,56.44,55.22,56.37,28904.0,54.7002,55.5366,54.3361,55.4677,28904.0
2021-05-03 10:00:00,56.36,56.36,56.08,56.31,24348.0,55.4579,55.4579,55.1824,55.4087,24348.0
2021-05-03 10:30:00,56.3,56.74,56.29,56.71,53045.0,55.3988,55.8318,55.389,55.8023,53045.0
2021-05-03 11:00:00,56.7,56.9,56.58,56.82,46364.0,55.7924,55.9892,55.6743,55.9105,46364.0
2021-05-03 11:30:00,56.8,56.82,56.66,56.73,17545.0,55.8908,55.9105,55.7531,55.8219,17545.0
2021-05-03 12:00:00,56.76,56.97,56.76,56.94,21758.0,55.8515,56.0581,55.8515,56.0286,21758.0
2021-05-03 12:30:00,56.97,56.98,56.85,56.89,8933.0,56.0581,56.0679,55.94,55.9794,8933.0
2021-05-03 13:00:00,56.91,57.04,56.86,57.03,32067.0,55.9991,56.127,55.9499,56.1171,32067.0
2021-05-03 13:30:00,57.03,57.11,57.0,57.1,22336.0,56.1171,56.1959,56.0876,56.186,22336.0
2021-05-03 14:00:00,57.1,57.39,57.1,57.35,57321.0,56.186,56.4714,56.186,56.432,57321.0
2021-05-03 14:30:00,57.35,57.44,57.15,57.3,84951.0,56.432,56.5206,56.2352,56.3828,84951.0
2021-05-03 15:00:00,57.3,57.34,57.11,57.18,22345.0,56.3828,56.4222,56.1959,56.2647,22345.0
2021-05-03 15:30:00,57.19,57.23,56.94,57.04,105969.0,56.2746,56.3139,56.0286,56.127,105969.0
2021-05-04 09:30:00,56.8,57.3,56.67,56.67,83523.0,55.8908,56.3828,55.7629,55.7629,83523.0
2021-05-04 10:00:00,56.67,56.94,56.6,56.76,63754.0,55.7629,56.0286,55.694,55.8515,63754.0
2021-05-04 10:30:00,56.76,57.0,56.61,56.99,101760.0,55.8515,56.0876,55.7039,56.0778,101760.0
2021-05-04 11:00:00,56.95,56.95,56.7,56.83,31054.0,56.0384,56.0384,55.7924,55.9203,31054.0
2021-05-04 11:30:00,56.88,57.05,56.82,56.83,29792.0,55.9695,56.1368,55.9105,55.9203,29792.0
2021-05-04 12:00:00,56.85,57.17,56.85,57.13,34081.0,55.94,56.2549,55.94,56.2155,34081.0
2021-05-04 12:30:00,57.14,57.34,57.08,57.29,16080.0,56.2254,56.4222,56.1663,56.373,16080.0
2021-05-04 13:00:00,57.29,57.4,57.25,57.4,22426.0,56.373,56.4812,56.3336,56.4812,22426.0
2021-05-04 13:30:00,57.37,57.45,57.35,57.42,14897.0,56.4517,56.5304,56.432,56.5009,14897.0
2021-05-04 14:00:00,57.43,57.53,57.29,57.45,35723.0,56.5107,56.6091,56.373,56.5304,35723.0
2021-05-04 14:30:00,57.43,57.46,57.25,57.28,27892.0,56.5107,56.5403,56.3336,56.3631,27892.0
2021-05-04 15:00:00,57.27,57.44,57.18,57.37,61772.0,56.3533,56.5206,56.2647,56.4517,61772.0
2021-05-04 15:30:00,57.35,57.57,57.32,57.48,142895.0,56.432,56.6485,56.4025,56.5599,142895.0
2021-05-05 09:30:00,57.41,57.51,57.12,57.31,41454.0,56.4911,56.5895,56.2057,56.3927,41454.0
2021-05-05 10:00:00,57.34,57.46,56.95,56.98,54365.0,56.4222,56.5403,56.0384,56.0679,54365.0
2021-05-05 10:30:00,56.93,57.14,56.91,57.03,94110.0,56.0187,56.2254,55.9991,56.1171,94110.0
2021-05-05 11:00:00,57.03,57.36,56.98,57.36,38423.0,56.1171,56.4419,56.0679,56.4419,38423.0
2021-05-05 11:30:00,57.33,57.43,57.22,57.38,25921.0,56.4123,56.5107,56.3041,56.4615,25921.0
2021-05-05 12:00:00,57.36,57.39,57.14,57.21,29140.0,56.4419,56.4714,56.2254,56.2943,29140.0
2021-05-05 12:30:00,57.2,57.29,57.0,57.09,42519.0,56.2844,56.373,56.0876,56.1762,42519.0
2021-05-05 13:00:00,57.11,57.12,57.02,57.02,42513.0,56.1959,56.2057,56.1073,56.1073,42513.0
2021-05-05 13:30:00,57.02,57.16,57.0,57.15,43187.0,56.1073,56.2451,56.0876,56.2352,43187.0
2021-05-05 14:00:00,57.16,57.41,57.12,57.38,33511.0,56.2451,56.4911,56.2057,56.4615,33511.0
2021-05-05 14:30:00,57.38,57.47,57.28,57.46,40445.0,56.4615,56.5501,56.3631,56.5403,40445.0
2021-05-05 15:00:00,57.5,57.53,57.39,57.52,26914.0,56.5796,56.6091,56.4714,56.5993,26914.0
2021-05-05 15:30:00,57.52,57.54,57.22,57.28,102690.0,56.5993,56.619,56.3041,56.3631,102690.0
2021-05-06 09:30:00,57.6,58.08,57.5,57.59,135964.0,56.678,57.1503,56.5796,56.6682,135964.0
2021-05-06 10:00:00,57.55,57.55,57.23,57.31,29238.0,56.6288,56.6288,56.3139,56.3927,29238.0
2021-05-06 10:30:00,57.3,57.32,56.98,57.08,46504.0,56.3828,56.4025,56.0679,56.1663,46504.0
2021-05-06 11:00:00,57.07,57.31,56.99,57.22,51742.0,56.1565,56.3927,56.0778,56.3041,51742.0
2021-05-06 11:30:00,57.23,57.38,57.19,57.32,97038.0,56.3139,56.4615,56.2746,56.4025,97038.0
2021-05-06 12:00:00,57.35,57.44,57.33,57.42,31988.0,56.432,56.5206,56.4123,56.5009,31988.0
2021-05-06 12:30:00,57.42,57.42,57.18,57.27,17831.0,56.5009,56.5009,56.2647,56.3533,17831.0
2021-05-06 13:00:00,57.26,57.67,57.26,57.66,43887.0,56.3435,56.7469,56.3435,56.7371,43887.0
2021-05-06 13:30:00,57.71,57.8,57.6,57.76,22626.0,56.7863,56.8748,56.678,56.8355,22626.0
2021-05-06 14:00:00,57.73,57.94,57.59,57.77,125541.0,56.8059,57.0126,56.6682,56.8453,125541.0
2021-05-06 14:30:00,57.77,57.84,57.69,57.84,17245.0,56.8453,56.9142,56.7666,56.9142,17245.0
2021-05-06 15:00:00,57.85,57.98,57.81,57.98,54996.0,56.924,57.0519,56.8847,57.0519,54996.0
2021-05-06 15:30:00,57.97,58.2,57.95,58.18,193323.0,57.0421,57.2684,57.0224,57.2487,193323.0
2021-05-07 09:30:00,57.41,58.09,57.3,57.86,36711.0,56.4911,57.1602,56.3828,56.9339,36711.0
2021-05-07 10:00:00,57.85,58.14,57.84,58.03,9596.0,56.924,57.2094,56.9142,57.1011,9596.0
2021-05-07 10:30:00,58.1,58.25,58.01,58.14,20121.0,57.17,57.3176,57.0815,57.2094,20121.0
2021-05-07 11:00:00,58.14,58.16,57.94,57.96,15440.0,57.2094,57.2291,57.0126,57.0323,15440.0
2021-05-07 11:30:00,57.96,58.08,57.95,58.0,12392.0,57.0323,57.1503,57.0224,57.0716,12392.0
2021-05-07 12:00:00,57.98,58.11,57.98,58.11,23976.0,57.0519,57.1799,57.0519,57.1799,23976.0
2021-05-07 12:30:00,58.09,58.09,57.98,57.99,24368.0,57.1602,57.1602,57.0519,57.0618,24368.0
2021-05-07 13:00:00,58.0,58.17,58.0,58.12,20606.0,57.0716,57.2389,57.0716,57.1897,20606.0
2021-05-07 13:30:00,58.17,58.22,58.12,58.14,18406.0,57.2389,57.2881,57.1897,57.2094,18406.0
2021-05-07 14:00:00,58.13,58.25,58.09,58.24,22963.0,57.1995,57.3176,57.1602,57.3078,22963.0
2021-05-07 14:30:00,58.24,58.3,58.12,58.15,41852.0,57.3078,57.3668,57.1897,57.2192,41852.0
2021-05-07 15:00:00,58.15,58.31,58.11,58.3,30750.0,57.2192,57.3767,57.1799,57.3668,30750.0
2021-05-07 15:30:00,58.31,58.49,58.26,58.44,94124.0,57.3767,57.5538,57.3275,57.5046,94124.0
2021-05-10 09:30:00,58.6,58.98,58.6,58.82,139782.0,57.662,58.0359,57.662,57.8785,139782.0
2021-05-10 10:00:00,58.82,58.85,58.63,58.69,112068.0,57.8785,57.908,57.6915,57.7506,112068.0
2021-05-10 10:30:00,58.67,59.03,58.52,59.02,49436.0,57.7309,58.0851,57.5833,58.0753,49436.0
2021-05-10 11:00:00,59.01,59.29,58.99,59.29,55614.0,58.0655,58.341,58.0458,58.341,55614.0
2021-05-10 11:30:00,59.27,59.39,59.12,59.2,35927.0,58.3213,58.4394,58.1737,58.2524,35927.0
2021-05-10 12:00:00,59.21,59.23,58.97,58.97,17890.0,58.2623,58.2819,58.0261,58.0261,17890.0
2021-05-10 12:30:00,58.95,59.1,58.94,59.03,14478.0,58.0064,58.154,57.9966,58.0851,14478.0
2021-05-10 13:00:00,59.03,59.06,58.94,59.02,59225.0,58.0851,58.1147,57.9966,58.0753,59225.0
2021-05-10 13:30:00,59.04,59.15,59.01,59.1,15211.0,58.095,58.2032,58.0655,58.154,15211.0
2021-05-10 14:00:00,59.11,59.26,58.96,59.07,26543.0,58.1639,58.3115,58.0163,58.1245,26543.0
2021-05-10 14:30:00,59.06,59.16,58.87,58.97,25443.0,58.1147,58.2131,57.9277,58.0261,25443.0
2021-05-10 15:00:00,58.95,58.97,58.66,58.86,37403.0,58.0064,58.0261,57.7211,57.9179,37403.0
2021-05-10 15:30:00,58.84,58.84,58.4,58.43,72207.0,57.8982,57.8982,57.4652,57.4947,72207.0
2021-05-11 09:30:00,58.18,58.39,57.69,58.35,51763.0,57.2487,57.4554,56.7666,57.416,51763.0
2021-05-11 10:00:00,58.37,58.46,57.76,57.76,34130.0,57.4357,57.5243,56.8355,56.8355,34130.0
2021-05-11 10:30:00,57.75,57.79,57.54,57.7,33891.0,56.8256,56.865,56.619,56.7764,33891.0
2021-05-11 11:00:00,57.7,57.92,57.6,57.92,18116.0,56.7764,56.9929,56.678,56.9929,18116.0
2021-05-11 11:30:00,57.9,58.12,57.88,58.01,38178.0,56.9732,57.1897,56.9535,57.0815,38178.0
2021-05-11 12:00:00,58.0,58.0,57.76,57.77,11157.0,57.0716,57.0716,56.8355,56.8453,11157.0
2021-05-11 12:30:00,57.76,57.79,57.43,57.48,16570.0,56.8355,56.865,56.5107,56.5599,16570.0
2021-05-11 13:00:00,57.49,57.63,57.43,57.63,25148.0,56.5698,56.7075,56.5107,56.7075,25148.0
2021-05-11 13:30:00,57.67,57.82,57.63,57.81,15082.0,56.7469,56.8945,56.7075,56.8847,15082.0
2021-05-11 14:00:00,57.88,57.88,57.68,57.84,19306.0,56.9535,56.9535,56.7567,56.9142,19306.0
2021-05-11 14:30:00,57.81,57.82,57.57,57.75,20547.0,56.8847,56.8945,56.6485,56.8256,20547.0
2021-05-11 15:00:00,57.77,57.92,57.67,57.85,39259.0,56.8453,56.9929,56.7469,56.924,39259.0
2021-05-11 15:30:00,57.84,57.84,57.54,57.71,60892.0,56.9142,56.9142,56.619,56.7863,60892.0
2021-05-12 09:30:00,58.13,58.13,57.47,57.86,36578.0,57.1995,57.1995,56.5501,56.9339,36578.0
2021-05-12 10:00:00,57.89,57.89,57.5,57.52,24326.0,56.9634,56.9634,56.5796,56.5993,24326.0
2021-05-12 10:30:00,57.53,57.57,57.3,57.5,24125.0,56.6091,56.6485,56.3828,56.5796,24125.0
2021-05-12 11:00:00,57.47,57.65,57.34,57.48,21601.0,56.5501,56.7272,56.4222,56.5599,21601.0
2021-05-12 11:30:00,57.48,57.55,57.11,57.18,20414.0,56.5599,56.6288,56.1959,56.2647,20414.0
2021-05-12 12:00:00,57.19,57.28,56.96,57.16,14757.0,56.2746,56.3631,56.0483,56.2451,14757.0
2021-05-12 12:30:00,57.14,57.19,56.98,57.05,15945.0,56.2254,56.2746,56.0679,56.1368,15945.0
2021-05-12 13:00:00,57.03,57.26,56.99,57.16,20028.0,56.1171,56.3435,56.0778,56.2451,20028.0
2021-05-12 13:30:00,57.14,57.34,57.08,57.29,21996.0,56.2254,56.4222,56.1663,56.373,21996.0
2021-05-12 14:00:00,57.29,57.36,57.05,57.06,24677.0,56.373,56.4419,56.1368,56.1467,24677.0
2021-05-12 14:30:00,57.04,57.3,57.01,57.23,25865.0,56.127,56.3828,56.0975,56.3139,25865.0
2021-05-12 15:00:00,57.21,57.23,56.73,56.74,40265.0,56.2943,56.3139,55.8219,55.8318,40265.0
2021-05-12 15:30:00,56.7,56.8,56.56,56.67,122919.0,55.7924,55.8908,55.6547,55.7629,122919.0
2021-05-13 09:30:00,56.34,57.63,56.26,57.58,30807.0,55.4382,56.7075,55.3595,56.6583,30807.0
2021-05-13 10:00:00,57.57,57.78,57.39,57.78,15494.0,56.6485,56.8551,56.4714,56.8551,15494.0
2021-05-13 10:30:00,57.77,57.88,57.65,57.84,18909.0,56.8453,56.9535,56.7272,56.9142,18909.0
2021-05-13 11:00:00,57.87,57.96,57.73,57.81,21957.0,56.9437,57.0323,56.8059,56.8847,21957.0
2021-05-13 11:30:00,57.83,57.93,57.77,57.84,10946.0,56.9043,57.0027,56.8453,56.9142,10946.0
2021-05-13 12:00:00,57.84,58.03,57.84,58.02,21520.0,56.9142,57.1011,56.9142,57.0913,21520.0
2021-05-13 12:30:00,58.02,58.1,57.9,58.04,14717.0,57.0913,57.17,56.9732,57.111,14717.0
2021-05-13 13:00:00,58.02,58.11,57.73,57.85,19597.0,57.0913,57.1799,56.8059,56.924,19597.0
2021-05-13 13:30:00,57.81,57.87,57.63,57.84,12874.0,56.8847,56.9437,56.7075,56.9142,12874.0
2021-05-13 14:00:00,57.83,58.14,57.82,58.14,35390.0,56.9043,57.2094,56.8945,57.2094,35390.0
2021-05-13 14:30:00,58.13,58.21,58.05,58.1,52634.0,57.1995,57.2783,57.1208,57.17,52634.0
2021-05-13 15:00:00,58.1,58.36,58.09,58.34,52892.0,57.17,57.4259,57.1602,57.4062,52892.0
2021-05-13 15:30:00,58.35,58.52,58.13,58.14,62820.0,57.416,57.5833,57.1995,57.2094,62820.0
2021-05-14 09:30:00,58.3,58.8,58.18,58.8,26311.0,57.3668,57.8588,57.2487,57.8588,26311.0
2021-05-14 10:00:00,58.79,58.89,58.48,58.49,15425.0,57.849,57.9474,57.5439,57.5538,15425.0
2021-05-14 10:30:00,58.51,58.67,58.38,58.65,12196.0,57.5735,57.7309,57.4455,57.7112,12196.0
2021-05-14 11:00:00,58.63,58.72,58.51,58.72,7086.0,57.6915,57.7801,57.5735,57.7801,7086.0
2021-05-14 11:30:00,58.74,58.77,58.66,58.73,8021.0,57.7998,57.8293,57.7211,57.7899,8021.0
2021-05-14 12:00:00,58.74,58.81,58.72,58.8,5637.0,57.7998,57.8687,57.7801,57.8588,5637.0
2021-05-14 12:30:00,58.81,58.96,58.78,58.96,10227.0,57.8687,58.0163,57.8391,58.0163,10227.0
2021-05-14 13:00:00,58.99,59.08,58.97,59.06,11020.0,58.0458,58.1343,58.0261,58.1147,11020.0
2021-05-14 13:30:00,59.07,59.11,59.03,59.06,16152.0,58.1245,58.1639,58.0851,58.1147,16152.0
2021-05-14 14:00:00,59.05,59.17,59.03,59.14,14586.0,58.1048,58.2229,58.0851,58.1934,14586.0
2021-05-14 14:30:00,59.16,59.22,59.05,59.1,22676.0,58.2131,58.2721,58.1048,58.154,22676.0
2021-05-14 15:00:00,59.13,59.17,59.0,59.03,29147.0,58.1835,58.2229,58.0556,58.0851,29147.0
2021-05-14 15:30:00,59.05,59.08,58.89,58.94,71383.0,58.1048,58.1343,57.9474,57.9966,71383.0
2021-05-17 09:30:00,58.66,58.81,58.12,58.2,20733.0,57.7211,57.8687,57.1897,57.2684,20733.0
2021-05-17 10:00:00,58.17,58.55,58.11,58.25,15809.0,57.2389,57.6128,57.1799,57.3176,15809.0
2021-05-17 10:30:00,58.23,58.35,58.13,58.23,78035.0,57.2979,57.416,57.1995,57.2979,78035.0
2021-05-17 11:00:00,58.22,58.38,58.13,58.29,54983.0,57.2881,57.4455,57.1995,57.357,54983.0
2021-05-17 11:30:00,58.34,58.53,58.28,58.38,20126.0,57.4062,57.5931,57.3471,57.4455,20126.0
2021-05-17 12:00:00,58.37,58.55,58.33,58.54,16230.0,57.4357,57.6128,57.3963,57.603,16230.0
2021-05-17 12:30:00,58.54,58.57,58.43,58.49,25885.0,57.603,57.6325,57.4947,57.5538,25885.0
2021-05-17 13:00:00,58.51,58.51,58.31,58.38,21173.0,57.5735,57.5735,57.3767,57.4455,21173.0
2021-05-17 13:30:00,58.39,58.53,58.33,58.48,32918.0,57.4554,57.5931,57.3963,57.5439,32918.0
2021-05-17 14:00:00,58.48,58.51,58.41,58.42,21990.0,57.5439,57.5735,57.4751,57.4849,21990.0
2021-05-17 14:30:00,58.41,58.47,58.37,58.46,24134.0,57.4751,57.5341,57.4357,57.5243,24134.0
2021-05-17 15:00:00,58.44,58.48,58.36,58.41,29652.0,57.5046,57.5439,57.4259,57.4751,29652.0
2021-05-17 15:30:00,58.41,58.54,58.31,58.45,83592.0,57.4751,57.603,57.3767,57.5144,83592.0
2021-05-18 09:30:00,58.31,58.82,58.22,58.62,64192.0,57.3767,57.8785,57.2881,57.6817,64192.0
2021-05-18 10:00:00,58.55,58.61,58.41,58.46,20348.0,57.6128,57.6719,57.4751,57.5243,20348.0
2021-05-18 10:30:00,58.43,58.7,58.39,58.49,18158.0,57.4947,57.7604,57.4554,57.5538,18158.0
2021-05-18 11:00:00,58.48,58.5,58.4,58.45,16481.0,57.5439,57.5636,57.4652,57.5144,16481.0
2021-05-18 11:30:00,58.43,58.52,58.41,58.47,14597.0,57.4947,57.5833,57.4751,57.5341,14597.0
2021-05-18 12:00:00,58.46,58.46,58.32,58.46,16029.0,57.5243,57.5243,57.3865,57.5243,16029.0
2021-05-18 12:30:00,58.45,58.48,58.38,58.44,14226.0,57.5144,57.5439,57.4455,57.5046,14226.0
2021-05-18 13:00:00,58.48,58.55,58.44,58.53,31280.0,57.5439,57.6128,57.5046,57.5931,31280.0
2021-05-18 13:30:00,58.53,58.62,58.46,58.52,18971.0,57.5931,57.6817,57.5243,57.5833,18971.0
2021-05-18 14:00:00,58.51,58.53,58.47,58.51,17165.0,57.5735,57.5931,57.5341,57.5735,17165.0
2021-05-18 14:30:00,58.5,58.62,58.43,58.62,26797.0,57.5636,57.6817,57.4947,57.6817,26797.0
2021-05-18 15:00:00,58.61,58.61,58.43,58.48,60717.0,57.6719,57.6719,57.4947,57.5439,60717.0
2021-05-18 15:30:00,58.49,58.51,58.11,58.14,104309.0,57.5538,57.5735,57.1799,57.2094,104309.0
2021-05-19 09:30:00,57.69,57.69,56.99,57.3,40346.0,56.7666,56.7666,56.0778,56.3828,40346.0
2021-05-19 10:00:00,57.31,57.4,56.95,57.31,17523.0,56.3927,56.4812,56.0384,56.3927,17523.0
2021-05-19 10:30:00,57.26,57.34,57.02,57.33,14924.0,56.3435,56.4222,56.1073,56.4123,14924.0
2021-05-19 11:00:00,57.32,57.58,57.22,57.57,14141.0,56.4025,56.6583,56.3041,56.6485,14141.0
2021-05-19 11:30:00,57.57,57.65,57.41,57.62,10253.0,56.6485,56.7272,56.4911,56.6977,10253.0
2021-05-19 12:00:00,57.6,57.84,57.56,57.74,14125.0,56.678,56.9142,56.6387,56.8158,14125.0
2021-05-19 12:30:00,57.74,57.91,57.71,57.89,10165.0,56.8158,56.9831,56.7863,56.9634,10165.0
2021-05-19 13:00:00,57.88,58.0,57.86,57.94,11553.0,56.9535,57.0716,56.9339,57.0126,11553.0
2021-05-19 13:30:00,57.94,58.1,57.85,58.03,12437.0,57.0126,57.17,56.924,57.1011,12437.0
2021-05-19 14:00:00,58.02,58.07,57.6,57.91,19348.0,57.0913,57.1405,56.678,56.9831,19348.0
2021-05-19 14:30:00,57.93,57.95,57.65,57.75,21469.0,57.0027,57.0224,56.7272,56.8256,21469.0
2021-05-19 15:00:00,57.71,58.04,57.66,58.01,34466.0,56.7863,57.111,56.7371,57.0815,34466.0
2021-05-19 15:30:00,57.99,58.2,57.8,58.2,108340.0,57.0618,57.2684,56.8748,57.2684,108340.0
2021-05-20 09:30:00,58.19,58.19,57.69,57.86,27692.0,57.2586,57.2586,56.7666,56.9339,27692.0
2021-05-20 10:00:00,57.85,57.9,57.72,57.88,19015.0,56.924,56.9732,56.7961,56.9535,19015.0
2021-05-20 10:30:00,57.86,57.95,57.8,57.85,23929.0,56.9339,57.0224,56.8748,56.924,23929.0
2021-05-20 11:00:00,57.85,58.06,57.85,58.01,18651.0,56.924,57.1307,56.924,57.0815,18651.0
2021-05-20 11:30:00,58.04,58.11,57.4,57.43,222870.0,57.111,57.1799,56.4812,56.5107,222870.0
2021-05-20 12:00:00,57.42,57.65,57.42,57.45,54965.0,56.5009,56.7272,56.5009,56.5304,54965.0
2021-05-20 12:30:00,57.43,57.52,57.19,57.36,22957.0,56.5107,56.5993,56.2746,56.4419,22957.0
2021-05-20 13:00:00,57.35,57.56,57.34,57.56,24477.0,56.432,56.6387,56.4222,56.6387,24477.0
2021-05-20 13:30:00,57.57,57.6,57.43,57.5,26355.0,56.6485,56.678,56.5107,56.5796,26355.0
2021-05-20 14:00:00,57.5,57.8,57.49,57.79,87826.0,56.5796,56.8748,56.5698,56.865,87826.0
2021-05-20 14:30:00,57.8,57.85,57.72,57.77,22551.0,56.8748,56.924,56.7961,56.8453,22551.0
2021-05-20 15:00:00,57.75,58.16,57.73,58.13,37116.0,56.8256,57.2291,56.8059,57.1995,37116.0
2021-05-20 15:30:00,58.13,58.14,57.7,57.76,125434.0,57.1995,57.2094,56.7764,56.8355,125434.0
2021-05-21 09:30:00,58.07,58.1,57.68,58.02,151128.0,57.1405,57.17,56.7567,57.0913,151128.0
2021-05-21 10:00:00,58.0,58.0,57.69,57.88,26725.0,57.0716,57.0716,56.7666,56.9535,26725.0
2021-05-21 10:30:00,57.87,58.0,57.75,58.0,54979.0,56.9437,57.0716,56.8256,57.0716,54979.0
2021-05-21 11:00:00,58.01,58.04,57.83,57.85,44707.0,57.0815,57.111,56.9043,56.924,44707.0
2021-05-21 11:30:00,57.83,57.9,57.78,57.8,25392.0,56.9043,56.9732,56.8551,56.8748,25392.0
2021-05-21 12:00:00,57.8,57.8,57.55,57.66,26976.0,56.8748,56.8748,56.6288,56.7371,26976.0
2021-05-21 12:30:00,57.67,57.71,57.41,57.48,23475.0,56.7469,56.7863,56.4911,56.5599,23475.0
2021-05-21 13:00:00,57.48,57.7,57.45,57.7,19996.0,56.5599,56.7764,56.5304,56.7764,19996.0
2021-05-21 13:30:00,57.68,57.73,57.62,57.67,17082.0,56.7567,56.8059,56.6977,56.7469,17082.0
2021-05-21 14:00:00,57.67,57.75,57.65,57.67,27143.0,56.7469,56.8256,56.7272,56.7469,27143.0
2021-05-21 14:30:00,57.68,57.72,57.57,57.69,35929.0,56.7567,56.7961,56.6485,56.7666,35929.0
2021-05-21 15:00:00,57.69,57.85,57.67,57.8,43153.0,56.7666,56.924,56.7469,56.8748,43153.0
2021-05-21 15:30:00,57.79,57.82,57.65,57.73,150549.0,56.865,56.8945,56.7272,56.8059,150549.0
2021-05-24 09:30:00,58.08,58.41,58.0,58.36,31741.0,57.1503,57.4751,57.0716,57.4259,31741.0
2021-05-24 10:00:00,58.4,58.51,58.33,58.44,23185.0,57.4652,57.5735,57.3963,57.5046,23185.0
2021-05-24 10:30:00,58.43,58.53,58.38,58.4,20819.0,57.4947,57.5931,57.4455,57.4652,20819.0
2021-05-24 11:00:00,58.42,58.5,58.3,58.49,14878.0,57.4849,57.5636,57.3668,57.5538,14878.0
2021-05-24 11:30:00,58.48,58.56,58.35,58.37,16967.0,57.5439,57.6227,57.416,57.4357,16967.0
2021-05-24 12:00:00,58.36,58.4,58.22,58.23,22126.0,57.4259,57.4652,57.2881,57.2979,22126.0
2021-05-24 12:30:00,58.21,58.41,58.17,58.4,19359.0,57.2783,57.4751,57.2389,57.4652,19359.0
2021-05-24 13:00:00,58.39,58.48,58.34,58.48,11710.0,57.4554,57.5439,57.4062,57.5439,11710.0
2021-05-24 13:30:00,58.5,58.54,58.45,58.52,14999.0,57.5636,57.603,57.5144,57.5833,14999.0
2021-05-24 14:00:00,58.5,58.68,58.5,58.68,26759.0,57.5636,57.7407,57.5636,57.7407,26759.0
2021-05-24 14:30:00,58.68,58.76,58.64,58.73,27866.0,57.7407,57.8195,57.7014,57.7899,27866.0
2021-05-24 15:00:00,58.72,58.78,58.7,58.74,22282.0,57.7801,57.8391,57.7604,57.7998,22282.0
2021-05-24 15:30:00,58.74,58.8,58.57,58.59,85415.0,57.7998,57.8588,57.6325,57.6522,85415.0
2021-05-25 09:30:00,58.48,58.89,58.4,58.66,26978.0,57.6066,58.0105,57.5278,57.7839,26978.0
2021-05-25 10:00:00,58.63,58.63,58.36,58.41,33841.0,57.7544,57.7544,57.4884,57.5377,33841.0
2021-05-25 10:30:00,58.41,58.43,58.24,58.27,25214.0,57.5377,57.5574,57.3702,57.3998,25214.0
2021-05-25 11:00:00,58.32,58.32,58.14,58.22,14725.0,57.449,57.449,57.2717,57.3505,14725.0
2021-05-25 11:30:00,58.21,58.23,58.08,58.12,16210.0,57.3407,57.3604,57.2126,57.252,16210.0
2021-05-25 12:00:00,58.12,58.34,58.12,58.34,21286.0,57.252,57.4687,57.252,57.4687,21286.0
2021-05-25 12:30:00,58.34,58.42,58.32,58.41,20636.0,57.4687,57.5475,57.449,57.5377,20636.0
2021-05-25 13:00:00,58.41,58.42,58.27,58.33,26970.0,57.5377,57.5475,57.3998,57.4589,26970.0
2021-05-25 13:30:00,58.34,58.37,58.25,58.28,18204.0,57.4687,57.4983,57.3801,57.4096,18204.0
2021-05-25 14:00:00,58.28,58.28,57.98,58.0,23077.0,57.4096,57.4096,57.1141,57.1338,23077.0
2021-05-25 14:30:00,57.98,58.03,57.92,57.93,33167.0,57.1141,57.1634,57.055,57.0649,33167.0
2021-05-25 15:00:00,57.91,57.91,57.8,57.8,37808.0,57.0451,57.0451,56.9368,56.9368,37808.0
2021-05-25 15:30:00,57.79,57.79,57.33,57.36,164714.0,56.9269,56.9269,56.4738,56.5034,164714.0
2021-05-26 09:30:00,57.8,57.87,57.24,57.32,107640.0,56.9368,57.0057,56.3852,56.464,107640.0
2021-05-26 10:00:00,57.34,57.76,57.34,57.65,43799.0,56.4837,56.8974,56.4837,56.789,43799.0
2021-05-26 10:30:00,57.62,57.91,57.62,57.88,46325.0,56.7595,57.0451,56.7595,57.0156,46325.0
2021-05-26 11:00:00,57.88,57.97,57.79,57.93,34430.0,57.0156,57.1043,56.9269,57.0649,34430.0
2021-05-26 11:30:00,57.93,57.99,57.84,57.94,30651.0,57.0649,57.124,56.9762,57.0747,30651.0
2021-05-26 12:00:00,57.96,57.99,57.88,57.94,25897.0,57.0944,57.124,57.0156,57.0747,25897.0
2021-05-26 12:30:00,57.94,58.0,57.88,57.92,24460.0,57.0747,57.1338,57.0156,57.055,24460.0
2021-05-26 13:00:00,57.92,57.97,57.84,57.94,26863.0,57.055,57.1043,56.9762,57.0747,26863.0
2021-05-26 13:30:00,57.93,57.93,57.69,57.74,23967.0,57.0649,57.0649,56.8284,56.8777,23967.0
2021-05-26 14:00:00,57.75,57.78,57.64,57.72,29298.0,56.8875,56.9171,56.7792,56.858,29298.0
2021-05-26 14:30:00,57.7,57.71,57.53,57.61,53645.0,56.8383,56.8481,56.6708,56.7496,53645.0
2021-05-26 15:00:00,57.61,57.71,57.59,57.65,45767.0,56.7496,56.8481,56.7299,56.789,45767.0
2021-05-26 15:30:00,57.64,57.72,57.49,57.54,120778.0,56.7792,56.858,56.6314,56.6807,120778.0
2021-05-27 09:30:00,58.04,58.04,57.72,57.81,70736.0,57.1732,57.1732,56.858,56.9466,70736.0
2021-05-27 10:00:00,57.8,57.87,57.47,57.57,49209.0,56.9368,57.0057,56.6117,56.7102,49209.0
2021-05-27 10:30:00,57.57,57.79,57.51,57.74,39409.0,56.7102,56.9269,56.6511,56.8777,39409.0
2021-05-27 11:00:00,57.74,57.83,57.69,57.74,34656.0,56.8777,56.9663,56.8284,56.8777,34656.0
2021-05-27 11:30:00,57.71,57.89,57.62,57.86,33769.0,56.8481,57.0254,56.7595,56.9959,33769.0
2021-05-27 12:00:00,57.87,58.02,57.85,57.98,31659.0,57.0057,57.1535,56.986,57.1141,31659.0
2021-05-27 12:30:00,57.96,58.01,57.89,57.94,26641.0,57.0944,57.1437,57.0254,57.0747,26641.0
2021-05-27 13:00:00,57.96,58.01,57.94,58.0,43605.0,57.0944,57.1437,57.0747,57.1338,43605.0
2021-05-27 13:30:00,58.0,58.13,57.92,58.1,47400.0,57.1338,57.2619,57.055,57.2323,47400.0
2021-05-27 14:00:00,58.1,58.14,58.05,58.09,53747.0,57.2323,57.2717,57.1831,57.2225,53747.0
2021-05-27 14:30:00,58.09,58.1,58.0,58.07,57489.0,57.2225,57.2323,57.1338,57.2028,57489.0
2021-05-27 15:00:00,58.06,58.21,57.98,58.14,56743.0,57.1929,57.3407,57.1141,57.2717,56743.0
2021-05-27 15:30:00,58.15,58.28,58.09,58.17,280401.0,57.2816,57.4096,57.2225,57.3013,280401.0
2021-05-28 09:30:00,58.45,58.48,57.61,57.96,39123.0,57.5771,57.6066,56.7496,57.0944,39123.0
2021-05-28 10:00:00,57.94,58.13,57.79,57.98,32069.0,57.0747,57.2619,56.9269,57.1141,32069.0
2021-05-28 10:30:00,57.98,58.02,57.78,58.02,26787.0,57.1141,57.1535,56.9171,57.1535,26787.0
2021-05-28 11:00:00,57.99,58.15,57.96,58.13,12786.0,57.124,57.2816,57.0944,57.2619,12786.0
2021-05-28 11:30:00,58.15,58.18,58.03,58.04,15263.0,57.2816,57.3111,57.1634,57.1732,15263.0
2021-05-28 12:00:00,58.03,58.17,58.0,58.1,19479.0,57.1634,57.3013,57.1338,57.2323,19479.0
2021-05-28 12:30:00,58.09,58.13,58.02,58.02,15170.0,57.2225,57.2619,57.1535,57.1535,15170.0
2021-05-28 13:00:00,58.01,58.28,58.01,58.28,13595.0,57.1437,57.4096,57.1437,57.4096,13595.0
2021-05-28 13:30:00,58.29,58.33,58.21,58.27,16268.0,57.4195,57.4589,57.3407,57.3998,16268.0
2021-05-28 14:00:00,58.27,58.28,58.18,58.25,18348.0,57.3998,57.4096,57.3111,57.3801,18348.0
2021-05-28 14:30:00,58.24,58.28,58.19,58.26,15324.0,57.3702,57.4096,57.321,57.3899,15324.0
2021-05-28 15:00:00,58.26,58.4,58.25,58.4,20981.0,57.3899,57.5278,57.3801,57.5278,20981.0
2021-05-28 15:30:00,58.39,58.55,58.35,58.39,119480.0,57.518,57.6756,57.4786,57.518,119480.0
2021-06-01 09:30:00,58.84,59.23,58.52,58.65,44037.0,57.9613,58.3454,57.646,57.7741,44037.0
2021-06-01 10:00:00,58.61,58.75,58.54,58.6,21905.0,57.7347,57.8726,57.6657,57.7248,21905.0
2021-06-01 10:30:00,58.6,58.66,58.5,58.64,26791.0,57.7248,57.7839,57.6263,57.7642,26791.0
2021-06-01 11:00:00,58.66,58.87,58.66,58.71,15975.0,57.7839,57.9908,57.7839,57.8332,15975.0
2021-06-01 11:30:00,58.71,58.83,58.71,58.79,16789.0,57.8332,57.9514,57.8332,57.912,16789.0
2021-06-01 12:00:00,58.78,58.81,58.63,58.66,15985.0,57.9022,57.9317,57.7544,57.7839,15985.0
2021-06-01 12:30:00,58.66,58.71,58.59,58.59,10680.0,57.7839,57.8332,57.715,57.715,10680.0
2021-06-01 13:00:00,58.6,58.61,58.35,58.37,20567.0,57.7248,57.7347,57.4786,57.4983,20567.0
2021-06-01 13:30:00,58.35,58.46,58.35,58.46,15021.0,57.4786,57.5869,57.4786,57.5869,15021.0
2021-06-01 14:00:00,58.45,58.53,58.45,58.53,27592.0,57.5771,57.6559,57.5771,57.6559,27592.0
2021-06-01 14:30:00,58.53,58.61,58.49,58.6,21351.0,57.6559,57.7347,57.6165,57.7248,21351.0
2021-06-01 15:00:00,58.6,58.65,58.51,58.58,30140.0,57.7248,57.7741,57.6362,57.7051,30140.0
2021-06-01 15:30:00,58.59,58.59,58.44,58.5,79188.0,57.715,57.715,57.5672,57.6263,79188.0
2021-06-02 09:30:00,58.73,58.73,58.21,58.43,26356.0,57.8529,57.8529,57.3407,57.5574,26356.0
2021-06-02 10:00:00,58.46,58.7,58.42,58.57,26494.0,57.5869,57.8234,57.5475,57.6953,26494.0
2021-06-02 10:30:00,58.55,58.58,58.49,58.49,21045.0,57.6756,57.7051,57.6165,57.6165,21045.0
2021-06-02 11:00:00,58.51,58.54,58.38,58.4,21999.0,57.6362,57.6657,57.5081,57.5278,21999.0
2021-06-02 11:30:00,58.41,58.45,58.26,58.29,18809.0,57.5377,57.5771,57.3899,57.4195,18809.0
2021-06-02 12:00:00,58.3,58.45,58.28,58.31,16114.0,57.4293,57.5771,57.4096,57.4392,16114.0
2021-06-02 12:30:00,58.31,58.35,58.24,58.35,21702.0,57.4392,57.4786,57.3702,57.4786,21702.0
2021-06-02 13:00:00,58.37,58.38,58.18,58.25,21687.0,57.4983,57.5081,57.3111,57.3801,21687.0
2021-06-02 13:30:00,58.23,58.3,58.2,58.23,18208.0,57.3604,57.4293,57.3308,57.3604,18208.0
2021-06-02 14:00:00,58.24,58.28,58.16,58.22,25420.0,57.3702,57.4096,57.2914,57.3505,25420.0
2021-06-02 14:30:00,58.22,58.23,58.0,58.09,70887.0,57.3505,57.3604,57.1338,57.2225,70887.0
2021-06-02 15:00:00,58.1,58.16,58.05,58.07,29190.0,57.2323,57.2914,57.1831,57.2028,29190.0
2021-06-02 15:30:00,58.06,58.3,58.0,58.29,144251.0,57.1929,57.4293,57.1338,57.4195,144251.0
2021-06-03 09:30:00,58.02,58.08,57.8,57.98,19022.0,57.1535,57.2126,56.9368,57.1141,19022.0
2021-06-03 10:00:00,57.92,58.0,57.81,57.94,17760.0,57.055,57.1338,56.9466,57.0747,17760.0
2021-06-03 10:30:00,57.92,58.32,57.91,58.29,13279.0,57.055,57.449,57.0451,57.4195,13279.0
2021-06-03 11:00:00,58.28,58.51,58.23,58.45,13991.0,57.4096,57.6362,57.3604,57.5771,13991.0
2021-06-03 11:30:00,58.45,58.56,58.36,58.41,18401.0,57.5771,57.6854,57.4884,57.5377,18401.0
2021-06-03 12:00:00,58.42,58.45,58.34,58.38,16844.0,57.5475,57.5771,57.4687,57.5081,16844.0
2021-06-03 12:30:00,58.41,58.45,58.31,58.32,14141.0,57.5377,57.5771,57.4392,57.449,14141.0
2021-06-03 13:00:00,58.33,58.34,58.18,58.33,28970.0,57.4589,57.4687,57.3111,57.4589,28970.0
2021-06-03 13:30:00,58.33,58.34,58.26,58.31,15259.0,57.4589,57.4687,57.3899,57.4392,15259.0
2021-06-03 14:00:00,58.3,58.3,58.15,58.2,20341.0,57.4293,57.4293,57.2816,57.3308,20341.0
2021-06-03 14:30:00,58.2,58.24,58.08,58.09,23906.0,57.3308,57.3702,57.2126,57.2225,23906.0
2021-06-03 15:00:00,58.08,58.17,58.05,58.17,35466.0,57.2126,57.3013,57.1831,57.3013,35466.0
2021-06-03 15:30:00,58.18,58.26,58.06,58.19,118966.0,57.3111,57.3899,57.1929,57.321,118966.0
2021-06-04 09:30:00,58.27,58.32,57.96,58.0,25853.0,57.3998,57.449,57.0944,57.1338,25853.0
2021-06-04 10:00:00,58.0,58.0,57.72,57.8,19930.0,57.1338,57.1338,56.858,56.9368,19930.0
2021-06-04 10:30:00,57.8,57.97,57.75,57.96,24948.0,56.9368,57.1043,56.8875,57.0944,24948.0
2021-06-04 11:00:00,57.96,57.97,57.75,57.78,16275.0,57.0944,57.1043,56.8875,56.9171,16275.0
2021-06-04 11:30:00,57.82,57.85,57.67,57.7,17052.0,56.9565,56.986,56.8087,56.8383,17052.0
2021-06-04 12:00:00,57.7,57.8,57.7,57.78,20147.0,56.8383,56.9368,56.8383,56.9171,20147.0
2021-06-04 12:30:00,57.79,57.9,57.77,57.9,21364.0,56.9269,57.0353,56.9072,57.0353,21364.0
2021-06-04 13:00:00,57.92,57.96,57.89,57.9,25256.0,57.055,57.0944,57.0254,57.0353,25256.0
2021-06-04 13:30:00,57.9,58.0,57.87,57.93,23298.0,57.0353,57.1338,57.0057,57.0649,23298.0
2021-06-04 14:00:00,57.93,58.01,57.92,58.0,34681.0,57.0649,57.1437,57.055,57.1338,34681.0
2021-06-04 14:30:00,58.02,58.1,57.99,58.1,31192.0,57.1535,57.2323,57.124,57.2323,31192.0
2021-06-04 15:00:00,58.11,58.2,58.08,58.11,54918.0,57.2422,57.3308,57.2126,57.2422,54918.0
2021-06-04 15:30:00,58.11,58.15,58.0,58.06,185846.0,57.2422,57.2816,57.1338,57.1929,185846.0
2021-06-07 09:30:00,58.16,58.16,57.77,57.78,14486.0,57.2914,57.2914,56.9072,56.9171,14486.0
2021-06-07 10:00:00,57.78,57.85,57.67,57.7,20544.0,56.9171,56.986,56.8087,56.8383,20544.0
2021-06-07 10:30:00,57.66,57.68,57.43,57.43,21688.0,56.7989,56.8186,56.5723,56.5723,21688.0
2021-06-07 11:00:00,57.44,57.5,57.35,57.46,18673.0,56.5822,56.6413,56.4935,56.6019,18673.0
2021-06-07 11:30:00,57.46,57.52,57.35,57.51,12419.0,56.6019,56.661,56.4935,56.6511,12419.0
2021-06-07 12:00:00,57.5,57.54,57.46,57.48,15865.0,56.6413,56.6807,56.6019,56.6216,15865.0
2021-06-07 12:30:00,57.48,57.52,57.45,57.5,14301.0,56.6216,56.661,56.592,56.6413,14301.0
2021-06-07 13:00:00,57.51,57.68,57.48,57.61,11932.0,56.6511,56.8186,56.6216,56.7496,11932.0
2021-06-07 13:30:00,57.64,57.64,57.56,57.62,13997.0,56.7792,56.7792,56.7004,56.7595,13997.0
2021-06-07 14:00:00,57.64,57.64,57.47,57.47,16811.0,56.7792,56.7792,56.6117,56.6117,16811.0
2021-06-07 14:30:00,57.47,57.48,57.38,57.38,19231.0,56.6117,56.6216,56.5231,56.5231,19231.0
2021-06-07 15:00:00,57.42,57.42,57.25,57.3,29065.0,56.5625,56.5625,56.395,56.4443,29065.0
2021-06-07 15:30:00,57.31,57.38,57.22,57.31,105898.0,56.4541,56.5231,56.3655,56.4541,105898.0
2021-06-08 09:30:00,56.93,57.1,56.62,56.66,19197.0,56.0798,56.2472,55.7744,55.8138,19197.0
2021-06-08 10:00:00,56.63,56.84,56.63,56.83,9693.0,55.7843,55.9911,55.7843,55.9813,9693.0
2021-06-08 10:30:00,56.87,57.09,56.87,57.09,17381.0,56.0207,56.2374,56.0207,56.2374,17381.0
2021-06-08 11:00:00,57.07,57.23,57.07,57.22,68863.0,56.2177,56.3753,56.2177,56.3655,68863.0
2021-06-08 11:30:00,57.19,57.49,57.19,57.47,18601.0,56.3359,56.6314,56.3359,56.6117,18601.0
2021-06-08 12:00:00,57.47,57.53,57.39,57.5,24837.0,56.6117,56.6708,56.5329,56.6413,24837.0
2021-06-08 12:30:00,57.48,57.48,57.37,57.41,15407.0,56.6216,56.6216,56.5132,56.5526,15407.0
2021-06-08 13:00:00,57.41,57.53,57.4,57.44,13361.0,56.5526,56.6708,56.5428,56.5822,13361.0
2021-06-08 13:30:00,57.43,57.45,57.34,57.41,16528.0,56.5723,56.592,56.4837,56.5526,16528.0
2021-06-08 14:00:00,57.41,57.53,57.39,57.52,14224.0,56.5526,56.6708,56.5329,56.661,14224.0
2021-06-08 14:30:00,57.52,57.54,57.45,57.53,15400.0,56.661,56.6807,56.592,56.6708,15400.0
2021-06-08 15:00:00,57.54,57.57,57.48,57.51,51621.0,56.6807,56.7102,56.6216,56.6511,51621.0
2021-06-08 15:30:00,57.51,57.52,57.32,57.35,151079.0,56.6511,56.661,56.464,56.4935,151079.0
2021-06-09 09:30:00,57.03,57.03,56.68,56.88,41970.0,56.1783,56.1783,55.8335,56.0305,41970.0
2021-06-09 10:00:00,56.9,56.97,56.74,56.79,35873.0,56.0502,56.1192,55.8926,55.9419,35873.0
2021-06-09 10:30:00,56.79,56.82,56.63,56.79,28876.0,55.9419,55.9714,55.7843,55.9419,28876.0
2021-06-09 11:00:00,56.78,56.92,56.76,56.77,22701.0,55.932,56.0699,55.9123,55.9222,22701.0
2021-06-09 11:30:00,56.77,56.89,56.75,56.87,20588.0,55.9222,56.0404,55.9025,56.0207,20588.0
2021-06-09 12:00:00,56.82,56.85,56.71,56.72,14002.0,55.9714,56.001,55.8631,55.8729,14002.0
2021-06-09 12:30:00,56.72,56.73,56.64,56.71,10567.0,55.8729,55.8828,55.7941,55.8631,10567.0
2021-06-09 13:00:00,56.7,56.74,56.66,56.68,13221.0,55.8532,55.8926,55.8138,55.8335,13221.0
2021-06-09 13:30:00,56.69,56.69,56.58,56.66,24995.0,55.8434,55.8434,55.735,55.8138,24995.0
2021-06-09 14:00:00,56.67,56.72,56.62,56.69,19681.0,55.8237,55.8729,55.7744,55.8434,19681.0
2021-06-09 14:30:00,56.69,56.75,56.63,56.72,29111.0,55.8434,55.9025,55.7843,55.8729,29111.0
2021-06-09 15:00:00,56.71,56.77,56.67,56.68,28170.0,55.8631,55.9222,55.8237,55.8335,28170.0
2021-06-09 15:30:00,56.67,56.7,56.44,56.45,152594.0,55.8237,55.8532,55.5971,55.607,152594.0
2021-06-10 09:30:00,56.94,57.04,56.51,56.54,23777.0,56.0896,56.1881,55.6661,55.6956,23777.0
2021-06-10 10:00:00,56.57,56.68,56.4,56.42,21853.0,55.7252,55.8335,55.5577,55.5774,21853.0
2021-06-10 10:30:00,56.43,56.46,56.29,56.36,18302.0,55.5873,55.6168,55.4493,55.5183,18302.0
2021-06-10 11:00:00,56.37,56.44,56.29,56.44,19533.0,55.5281,55.5971,55.4493,55.5971,19533.0
2021-06-10 11:30:00,56.45,56.45,56.35,56.4,18609.0,55.607,55.607,55.5084,55.5577,18609.0
2021-06-10 12:00:00,56.44,56.45,56.28,56.3,16322.0,55.5971,55.607,55.4395,55.4592,16322.0
2021-06-10 12:30:00,56.36,56.36,56.29,56.34,15895.0,55.5183,55.5183,55.4493,55.4986,15895.0
2021-06-10 13:00:00,56.36,56.39,56.29,56.32,16739.0,55.5183,55.5478,55.4493,55.4789,16739.0
2021-06-10 13:30:00,56.33,56.37,56.24,56.26,20286.0,55.4887,55.5281,55.4001,55.4198,20286.0
2021-06-10 14:00:00,56.26,56.26,56.17,56.17,27610.0,55.4198,55.4198,55.3311,55.3311,27610.0
2021-06-10 14:30:00,56.18,56.2,56.13,56.16,23874.0,55.341,55.3607,55.2917,55.3213,23874.0
2021-06-10 15:00:00,56.16,56.19,56.08,56.1,28803.0,55.3213,55.3508,55.2425,55.2622,28803.0
2021-06-10 15:30:00,56.11,56.13,55.84,55.93,85035.0,55.272,55.2917,55.0061,55.0947,85035.0
2021-06-11 09:30:00,56.11,56.47,56.11,56.27,23006.0,55.272,55.6267,55.272,55.4296,23006.0
2021-06-11 10:00:00,56.32,56.45,56.22,56.34,36672.0,55.4789,55.607,55.3804,55.4986,36672.0
2021-06-11 10:30:00,56.34,56.6,56.31,56.51,25960.0,55.4986,55.7547,55.469,55.6661,25960.0
2021-06-11 11:00:00,56.52,56.56,56.27,56.34,19597.0,55.6759,55.7153,55.4296,55.4986,19597.0
2021-06-11 11:30:00,56.33,56.48,56.33,56.46,13575.0,55.4887,55.6365,55.4887,55.6168,13575.0
2021-06-11 12:00:00,56.46,56.47,56.32,56.32,14168.0,55.6168,55.6267,55.4789,55.4789,14168.0
2021-06-11 12:30:00,56.32,56.4,56.27,56.39,15805.0,55.4789,55.5577,55.4296,55.5478,15805.0
2021-06-11 13:00:00,56.39,56.5,56.39,56.45,19644.0,55.5478,55.6562,55.5478,55.607,19644.0
2021-06-11 13:30:00,56.45,56.49,56.36,56.38,23428.0,55.607,55.6464,55.5183,55.538,23428.0
2021-06-11 14:00:00,56.38,56.41,56.34,56.39,40885.0,55.538,55.5676,55.4986,55.5478,40885.0
2021-06-11 14:30:00,56.38,56.42,56.35,56.37,27258.0,55.538,55.5774,55.5084,55.5281,27258.0
2021-06-11 15:00:00,56.36,56.41,56.25,56.27,29120.0,55.5183,55.5676,55.4099,55.4296,29120.0
2021-06-11 15:30:00,56.27,56.29,56.21,56.25,126212.0,55.4296,55.4493,55.3705,55.4099,126212.0
2021-06-14 09:30:00,56.04,56.34,55.99,56.04,29826.0,55.2031,55.4986,55.1538,55.2031,29826.0
2021-06-14 10:00:00,56.04,56.15,55.97,56.02,24227.0,55.2031,55.3114,55.1341,55.1834,24227.0
2021-06-14 10:30:00,56.01,56.09,55.95,56.05,22281.0,55.1735,55.2523,55.1144,55.2129,22281.0
2021-06-14 11:00:00,56.06,56.15,55.88,55.95,32506.0,55.2228,55.3114,55.0455,55.1144,32506.0
2021-06-14 11:30:00,55.95,55.95,55.84,55.88,26053.0,55.1144,55.1144,55.0061,55.0455,26053.0
2021-06-14 12:00:00,55.9,55.92,55.71,55.76,23164.0,55.0652,55.0849,54.878,54.9273,23164.0
2021-06-14 12:30:00,55.79,55.79,55.68,55.74,23816.0,54.9568,54.9568,54.8485,54.9076,23816.0
2021-06-14 13:00:00,55.73,55.8,55.69,55.77,21453.0,54.8977,54.9667,54.8583,54.9371,21453.0
2021-06-14 13:30:00,55.77,55.77,55.6,55.61,23618.0,54.9371,54.9371,54.7696,54.7795,23618.0
2021-06-14 14:00:00,55.61,55.63,55.51,55.52,33210.0,54.7795,54.7992,54.681,54.6908,33210.0
2021-06-14 14:30:00,55.51,55.55,55.42,55.53,38785.0,54.681,54.7204,54.5923,54.7007,38785.0
2021-06-14 15:00:00,55.55,55.69,55.53,55.62,53687.0,54.7204,54.8583,54.7007,54.7893,53687.0
2021-06-14 15:30:00,55.62,55.84,55.57,55.84,66638.0,54.7893,55.0061,54.7401,55.0061,66638.0
2021-06-15 09:30:00,55.85,56.27,55.77,55.94,38486.0,55.0159,55.4296,54.9371,55.1046,38486.0
2021-06-15 10:00:00,55.96,56.11,55.91,56.05,28612.0,55.1243,55.272,55.075,55.2129,28612.0
2021-06-15 10:30:00,56.03,56.03,55.71,55.8,72752.0,55.1932,55.1932,54.878,54.9667,72752.0
2021-06-15 11:00:00,55.8,55.9,55.72,55.86,49283.0,54.9667,55.0652,54.8879,55.0258,49283.0
2021-06-15 11:30:00,55.86,55.86,55.75,55.83,28816.0,55.0258,55.0258,54.9174,54.9962,28816.0
2021-06-15 12:00:00,55.83,56.02,55.82,56.01,30803.0,54.9962,55.1834,54.9864,55.1735,30803.0
2021-06-15 12:30:00,56.01,56.44,56.0,56.44,23553.0,55.1735,55.5971,55.1637,55.5971,23553.0
2021-06-15 13:00:00,56.44,56.45,56.36,56.41,21041.0,55.5971,55.607,55.5183,55.5676,21041.0
2021-06-15 13:30:00,56.42,56.72,56.39,56.69,35884.0,55.5774,55.8729,55.5478,55.8434,35884.0
2021-06-15 14:00:00,56.71,56.89,56.61,56.88,39133.0,55.8631,56.0404,55.7646,56.0305,39133.0
2021-06-15 14:30:00,56.89,56.95,56.78,56.89,37085.0,56.0404,56.0995,55.932,56.0404,37085.0
2021-06-15 15:00:00,56.89,56.89,56.64,56.65,30931.0,56.0404,56.0404,55.7941,55.804,30931.0
2021-06-15 15:30:00,56.65,56.68,56.46,56.52,118862.0,55.804,55.8335,55.6168,55.6759,118862.0
2021-06-16 09:30:00,56.23,56.32,56.07,56.3,30938.0,55.3902,55.4789,55.2326,55.4592,30938.0
2021-06-16 10:00:00,56.27,56.32,56.1,56.14,22666.0,55.4296,55.4789,55.2622,55.3016,22666.0
2021-06-16 10:30:00,56.14,56.42,56.11,56.27,26290.0,55.3016,55.5774,55.272,55.4296,26290.0
2021-06-16 11:00:00,56.3,56.49,56.29,56.48,22631.0,55.4592,55.6464,55.4493,55.6365,22631.0
2021-06-16 11:30:00,56.45,56.54,56.41,56.45,19238.0,55.607,55.6956,55.5676,55.607,19238.0
2021-06-16 12:00:00,56.44,56.48,56.29,56.29,19045.0,55.5971,55.6365,55.4493,55.4493,19045.0
2021-06-16 12:30:00,56.27,56.27,56.09,56.14,17018.0,55.4296,55.4296,55.2523,55.3016,17018.0
2021-06-16 13:00:00,56.13,56.17,55.99,56.02,21734.0,55.2917,55.3311,55.1538,55.1834,21734.0
2021-06-16 13:30:00,56.01,56.17,55.94,56.15,38512.0,55.1735,55.3311,55.1046,55.3114,38512.0
2021-06-16 14:00:00,56.14,56.56,55.95,56.39,54001.0,55.3016,55.7153,55.1144,55.5478,54001.0
2021-06-16 14:30:00,56.4,56.48,56.2,56.31,32622.0,55.5577,55.6365,55.3607,55.469,32622.0
2021-06-16 15:00:00,56.31,56.58,56.26,56.42,38688.0,55.469,55.735,55.4198,55.5774,38688.0
2021-06-16 15:30:00,56.4,56.43,56.11,56.13,101415.0,55.5577,55.5873,55.272,55.2917,101415.0
2021-06-17 09:30:00,56.4,56.59,55.61,55.61,37283.0,55.5577,55.7449,54.7795,54.7795,37283.0
2021-06-17 10:00:00,55.64,55.8,55.38,55.57,65696.0,54.8091,54.9667,54.5529,54.7401,65696.0
2021-06-17 10:30:00,55.54,55.56,55.25,55.26,31358.0,54.7105,54.7302,54.4249,54.4347,31358.0
2021-06-17 11:00:00,55.24,55.24,54.86,54.91,45175.0,54.415,54.415,54.0407,54.09,45175.0
2021-06-17 11:30:00,54.93,54.97,54.46,54.5,33145.0,54.1097,54.1491,53.6467,53.6861,33145.0
2021-06-17 12:00:00,54.5,54.52,54.24,54.29,33304.0,53.6861,53.7058,53.43,53.4792,33304.0
2021-06-17 12:30:00,54.3,54.61,54.27,54.61,29395.0,53.4891,53.7944,53.4595,53.7944,29395.0
2021-06-17 13:00:00,54.65,54.91,54.65,54.88,79881.0,53.8338,54.09,53.8338,54.0604,79881.0
2021-06-17 13:30:00,54.9,54.93,54.74,54.85,55987.0,54.0801,54.1097,53.9225,54.0308,55987.0
2021-06-17 14:00:00,54.86,54.92,54.73,54.75,36907.0,54.0407,54.0998,53.9126,53.9323,36907.0
2021-06-17 14:30:00,54.72,54.72,54.44,54.52,30563.0,53.9028,53.9028,53.627,53.7058,30563.0
2021-06-17 15:00:00,54.54,54.71,54.49,54.69,44104.0,53.7255,53.8929,53.6762,53.8732,44104.0
2021-06-17 15:30:00,54.69,54.78,54.38,54.45,148681.0,53.8732,53.9619,53.5679,53.6368,148681.0
2021-06-18 09:30:00,53.45,53.9,53.06,53.4,243070.0,52.6518,53.095,52.2676,52.6025,243070.0
2021-06-18 10:00:00,53.49,53.61,53.19,53.19,57922.0,52.6912,52.8094,52.3956,52.3956,57922.0
2021-06-18 10:30:00,53.17,53.39,53.08,53.32,35527.0,52.3759,52.5927,52.2873,52.5237,35527.0
2021-06-18 11:00:00,53.33,53.62,53.26,53.49,51769.0,52.5335,52.8192,52.4646,52.6912,51769.0
2021-06-18 11:30:00,53.5,53.61,53.45,53.47,77551.0,52.701,52.8094,52.6518,52.6715,77551.0
2021-06-18 12:00:00,53.47,53.54,53.36,53.41,54052.0,52.6715,52.7404,52.5631,52.6124,54052.0
2021-06-18 12:30:00,53.41,53.53,53.34,53.44,50668.0,52.6124,52.7306,52.5434,52.6419,50668.0
2021-06-18 13:00:00,53.46,53.55,53.4,53.48,42629.0,52.6616,52.7503,52.6025,52.6813,42629.0
2021-06-18 13:30:00,53.49,53.54,53.36,53.5,34368.0,52.6912,52.7404,52.5631,52.701,34368.0
2021-06-18 14:00:00,53.5,53.54,53.42,53.51,46612.0,52.701,52.7404,52.6222,52.7109,46612.0
2021-06-18 14:30:00,53.5,53.51,53.04,53.07,56147.0,52.701,52.7109,52.2479,52.2774,56147.0
2021-06-18 15:00:00,53.07,53.42,53.05,53.29,91611.0,52.2774,52.6222,52.2577,52.4941,91611.0
2021-06-18 15:30:00,53.29,53.3,52.93,53.02,301741.0,52.4941,52.504,52.1395,52.2282,301741.0
2021-06-21 09:30:00,53.57,53.89,53.35,53.8,64035.0,52.77,53.0852,52.5532,52.9965,64035.0
2021-06-21 10:00:00,53.82,54.07,53.76,54.07,23433.0,53.0162,53.2625,52.9571,53.2625,23433.0
2021-06-21 10:30:00,54.08,54.12,53.97,54.03,20592.0,53.2723,53.3118,53.164,53.2231,20592.0
2021-06-21 11:00:00,54.04,54.04,53.73,53.94,39033.0,53.2329,53.2329,52.9276,53.1344,39033.0
2021-06-21 11:30:00,53.95,54.18,53.95,54.15,26725.0,53.1443,53.3709,53.1443,53.3413,26725.0
2021-06-21 12:00:00,54.15,54.27,54.14,54.24,30399.0,53.3413,53.4595,53.3315,53.43,30399.0
2021-06-21 12:30:00,54.25,54.29,54.14,54.27,21665.0,53.4398,53.4792,53.3315,53.4595,21665.0
2021-06-21 13:00:00,54.28,54.38,54.24,54.32,26571.0,53.4694,53.5679,53.43,53.5088,26571.0
2021-06-21 13:30:00,54.34,54.54,54.29,54.5,22849.0,53.5285,53.7255,53.4792,53.6861,22849.0
2021-06-21 14:00:00,54.5,54.56,54.44,54.45,28803.0,53.6861,53.7452,53.627,53.6368,28803.0
2021-06-21 14:30:00,54.44,54.53,54.38,54.51,32209.0,53.627,53.7156,53.5679,53.6959,32209.0
2021-06-21 15:00:00,54.52,54.62,54.48,54.55,35209.0,53.7058,53.8043,53.6664,53.7353,35209.0
2021-06-21 15:30:00,54.55,54.59,54.41,54.58,95883.0,53.7353,53.7747,53.5974,53.7649,95883.0
2021-06-22 09:30:00,54.54,54.61,53.94,54.27,44401.0,53.7255,53.7944,53.1344,53.4595,44401.0
2021-06-22 10:00:00,54.31,54.36,54.12,54.25,18677.0,53.4989,53.5482,53.3118,53.4398,18677.0
2021-06-22 10:30:00,54.26,54.48,54.21,54.46,17925.0,53.4497,53.6664,53.4004,53.6467,17925.0
2021-06-22 11:00:00,54.43,54.62,54.39,54.51,24276.0,53.6171,53.8043,53.5777,53.6959,24276.0
2021-06-22 11:30:00,54.5,54.54,54.38,54.42,23252.0,53.6861,53.7255,53.5679,53.6073,23252.0
2021-06-22 12:00:00,54.42,54.49,54.31,54.38,27933.0,53.6073,53.6762,53.4989,53.5679,27933.0
2021-06-22 12:30:00,54.38,54.47,54.31,54.34,21608.0,53.5679,53.6565,53.4989,53.5285,21608.0
2021-06-22 13:00:00,54.37,54.54,54.37,54.54,7518.0,53.558,53.7255,53.558,53.7255,7518.0
2021-06-22 13:30:00,54.52,54.69,54.47,54.61,50222.0,53.7058,53.8732,53.6565,53.7944,50222.0
2021-06-22 14:00:00,54.61,54.61,54.45,54.53,15104.0,53.7944,53.7944,53.6368,53.7156,15104.0
2021-06-22 14:30:00,54.55,54.72,54.55,54.67,23500.0,53.7353,53.9028,53.7353,53.8535,23500.0
2021-06-22 15:00:00,54.67,54.76,54.64,54.69,32644.0,53.8535,53.9422,53.824,53.8732,32644.0
2021-06-22 15:30:00,54.68,54.73,54.38,54.42,140949.0,53.8634,53.9126,53.5679,53.6073,140949.0
2021-06-23 09:30:00,54.44,54.61,54.41,54.43,35250.0,53.627,53.7944,53.5974,53.6171,35250.0
2021-06-23 10:00:00,54.47,54.61,54.39,54.52,20003.0,53.6565,53.7944,53.5777,53.7058,20003.0
2021-06-23 10:30:00,54.52,54.69,54.42,54.69,22760.0,53.7058,53.8732,53.6073,53.8732,22760.0
2021-06-23 11:00:00,54.68,54.68,54.48,54.6,21593.0,53.8634,53.8634,53.6664,53.7846,21593.0
2021-06-23 11:30:00,54.6,54.62,54.47,54.57,35050.0,53.7846,53.8043,53.6565,53.755,35050.0
2021-06-23 12:00:00,54.56,54.64,54.55,54.62,12533.0,53.7452,53.824,53.7353,53.8043,12533.0
2021-06-23 12:30:00,54.62,54.66,54.56,54.61,14197.0,53.8043,53.8437,53.7452,53.7944,14197.0
2021-06-23 13:00:00,54.63,54.76,54.63,54.75,21008.0,53.8141,53.9422,53.8141,53.9323,21008.0
2021-06-23 13:30:00,54.74,54.82,54.73,54.79,23594.0,53.9225,54.0013,53.9126,53.9717,23594.0
2021-06-23 14:00:00,54.78,54.85,54.73,54.83,28432.0,53.9619,54.0308,53.9126,54.0111,28432.0
2021-06-23 14:30:00,54.82,54.83,54.61,54.66,27601.0,54.0013,54.0111,53.7944,53.8437,27601.0
2021-06-23 15:00:00,54.67,54.75,54.66,54.74,26772.0,53.8535,53.9323,53.8437,53.9225,26772.0
2021-06-23 15:30:00,54.74,54.74,54.2,54.23,156519.0,53.9225,53.9225,53.3906,53.4201,156519.0
2021-06-24 09:30:00,54.56,54.68,54.35,54.63,39675.0,53.7452,53.8634,53.5383,53.8141,39675.0
2021-06-24 10:00:00,54.66,54.89,54.6,54.87,30394.0,53.8437,54.0703,53.7846,54.0505,30394.0
2021-06-24 10:30:00,54.87,54.91,54.74,54.84,36438.0,54.0505,54.09,53.9225,54.021,36438.0
2021-06-24 11:00:00,54.9,55.03,54.88,54.95,24403.0,54.0801,54.2082,54.0604,54.1294,24403.0
2021-06-24 11:30:00,54.96,55.02,54.94,54.98,19536.0,54.1392,54.1983,54.1195,54.1589,19536.0
2021-06-24 12:00:00,54.97,54.97,54.77,54.93,15386.0,54.1491,54.1491,53.952,54.1097,15386.0
2021-06-24 12:30:00,54.93,55.21,54.93,55.21,10937.0,54.1097,54.3855,54.1097,54.3855,10937.0
2021-06-24 13:00:00,55.23,55.29,55.08,55.09,15088.0,54.4052,54.4643,54.2574,54.2673,15088.0
2021-06-24 13:30:00,55.09,55.24,55.09,55.24,6488.0,54.2673,54.415,54.2673,54.415,6488.0
2021-06-24 14:00:00,55.25,55.27,55.2,55.27,11546.0,54.4249,54.4446,54.3756,54.4446,11546.0
2021-06-24 14:30:00,55.26,55.28,55.13,55.17,12127.0,54.4347,54.4544,54.3067,54.3461,12127.0
2021-06-24 15:00:00,55.16,55.28,55.14,55.24,11576.0,54.3362,54.4544,54.3165,54.415,11576.0
2021-06-24 15:30:00,55.25,55.32,55.08,55.12,83617.0,54.4249,54.4938,54.2574,54.2968,83617.0
2021-06-25 09:30:00,55.3,55.43,55.01,55.34,31458.0,54.4741,54.6022,54.1885,54.5135,31458.0
2021-06-25 10:00:00,55.36,55.63,55.28,55.35,26857.0,54.5332,54.7992,54.4544,54.5234,26857.0
2021-06-25 10:30:00,55.35,55.42,55.27,55.38,16373.0,54.5234,54.5923,54.4446,54.5529,16373.0
2021-06-25 11:00:00,55.4,55.51,55.37,55.49,17962.0,54.5726,54.681,54.5431,54.6613,17962.0
2021-06-25 11:30:00,55.49,55.54,55.41,55.54,19341.0,54.6613,54.7105,54.5825,54.7105,19341.0
2021-06-25 12:00:00,55.54,55.67,55.53,55.6,19638.0,54.7105,54.8386,54.7007,54.7696,19638.0
2021-06-25 12:30:00,55.6,55.66,55.6,55.65,14480.0,54.7696,54.8288,54.7696,54.8189,14480.0
2021-06-25 13:00:00,55.66,55.66,55.54,55.58,34913.0,54.8288,54.8288,54.7105,54.7499,34913.0
2021-06-25 13:30:00,55.58,55.73,55.58,55.7,16094.0,54.7499,54.8977,54.7499,54.8682,16094.0
2021-06-25 14:00:00,55.7,55.7,55.54,55.63,25241.0,54.8682,54.8682,54.7105,54.7992,25241.0
2021-06-25 14:30:00,55.63,55.66,55.53,55.6,38210.0,54.7992,54.8288,54.7007,54.7696,38210.0
2021-06-25 15:00:00,55.6,55.81,55.59,55.7,36507.0,54.7696,54.9765,54.7598,54.8682,36507.0
2021-06-25 15:30:00,55.7,55.81,55.54,55.61,143584.0,54.8682,54.9765,54.7105,54.7795,143584.0
2021-06-28 09:30:00,55.36,55.36,54.66,55.0,43573.0,54.5332,54.5332,53.8437,54.1786,43573.0
2021-06-28 10:00:00,55.0,55.0,54.84,54.89,44004.0,54.1786,54.1786,54.021,54.0703,44004.0
2021-06-28 10:30:00,54.9,55.02,54.76,54.93,44608.0,54.0801,54.1983,53.9422,54.1097,44608.0
2021-06-28 11:00:00,54.94,54.97,54.64,54.64,26056.0,54.1195,54.1491,53.824,53.824,26056.0
2021-06-28 11:30:00,54.58,54.67,54.5,54.66,23654.0,53.7649,53.8535,53.6861,53.8437,23654.0
2021-06-28 12:00:00,54.7,54.71,54.49,54.5,19655.0,53.8831,53.8929,53.6762,53.6861,19655.0
2021-06-28 12:30:00,54.5,54.63,54.45,54.58,23382.0,53.6861,53.8141,53.6368,53.7649,23382.0
2021-06-28 13:00:00,54.58,54.63,54.49,54.56,28764.0,53.7649,53.8141,53.6762,53.7452,28764.0
2021-06-28 13:30:00,54.54,54.68,54.52,54.62,70372.0,53.7255,53.8634,53.7058,53.8043,70372.0
2021-06-28 14:00:00,54.64,54.79,54.61,54.78,38172.0,53.824,53.9717,53.7944,53.9619,38172.0
2021-06-28 14:30:00,54.8,54.81,54.55,54.55,29474.0,53.9816,53.9914,53.7353,53.7353,29474.0
2021-06-28 15:00:00,54.55,54.66,54.46,54.6,35318.0,53.7353,53.8437,53.6467,53.7846,35318.0
2021-06-28 15:30:00,54.61,54.69,54.39,54.52,276696.0,53.7944,53.8732,53.5777,53.7058,276696.0
2021-06-29 09:30:00,54.8,55.05,54.7,54.86,34659.0,53.9816,54.2279,53.8831,54.0407,34659.0
2021-06-29 10:00:00,54.87,55.01,54.77,54.98,29931.0,54.0505,54.1885,53.952,54.1589,29931.0
2021-06-29 10:30:00,54.98,55.01,54.72,54.81,21411.0,54.1589,54.1885,53.9028,53.9914,21411.0
2021-06-29 11:00:00,54.8,55.02,54.79,54.95,18375.0,53.9816,54.1983,53.9717,54.1294,18375.0
2021-06-29 11:30:00,54.94,54.95,54.77,54.86,13258.0,54.1195,54.1294,53.952,54.0407,13258.0
2021-06-29 12:00:00,54.84,54.86,54.62,54.63,21368.0,54.021,54.0407,53.8043,53.8141,21368.0
2021-06-29 12:30:00,54.62,54.63,54.5,54.51,27140.0,53.8043,53.8141,53.6861,53.6959,27140.0
2021-06-29 13:00:00,54.53,54.61,54.49,54.59,16432.0,53.7156,53.7944,53.6762,53.7747,16432.0
2021-06-29 13:30:00,54.59,54.6,54.45,54.46,21306.0,53.7747,53.7846,53.6368,53.6467,21306.0
2021-06-29 14:00:00,54.47,54.5,54.36,54.36,23259.0,53.6565,53.6861,53.5482,53.5482,23259.0
2021-06-29 14:30:00,54.36,54.39,54.23,54.35,26931.0,53.5482,53.5777,53.4201,53.5383,26931.0
2021-06-29 15:00:00,54.36,54.44,54.32,54.43,33326.0,53.5482,53.627,53.5088,53.6171,33326.0
2021-06-29 15:30:00,54.41,54.46,54.3,54.42,83294.0,53.5974,53.6467,53.4891,53.6073,83294.0
2021-06-30 09:30:00,54.13,54.65,54.13,54.46,30937.0,53.3216,53.8338,53.3216,53.6467,30937.0
2021-06-30 10:00:00,54.47,54.54,54.37,54.42,23495.0,53.6565,53.7255,53.558,53.6073,23495.0
2021-06-30 10:30:00,54.4,54.57,54.39,54.47,23607.0,53.5876,53.755,53.5777,53.6565,23607.0
2021-06-30 11:00:00,54.46,54.49,54.35,54.47,23801.0,53.6467,53.6762,53.5383,53.6565,23801.0
2021-06-30 11:30:00,54.47,54.6,54.46,54.52,22118.0,53.6565,53.7846,53.6467,53.7058,22118.0
2021-06-30 12:00:00,54.52,54.67,54.5,54.63,18230.0,53.7058,53.8535,53.6861,53.8141,18230.0
2021-06-30 12:30:00,54.63,54.71,54.58,54.58,19693.0,53.8141,53.8929,53.7649,53.7649,19693.0
2021-06-30 13:00:00,54.57,54.57,54.36,54.38,21244.0,53.755,53.755,53.5482,53.5679,21244.0
2021-06-30 13:30:00,54.38,54.44,54.27,54.44,25766.0,53.5679,53.627,53.4595,53.627,25766.0
2021-06-30 14:00:00,54.43,54.63,54.42,54.55,54227.0,53.6171,53.8141,53.6073,53.7353,54227.0
2021-06-30 14:30:00,54.55,54.62,54.49,54.6,29175.0,53.7353,53.8043,53.6762,53.7846,29175.0
2021-06-30 15:00:00,54.59,54.62,54.44,54.61,31982.0,53.7747,53.8043,53.627,53.7944,31982.0
2021-06-30 15:30:00,54.6,54.66,54.54,54.64,108257.0,53.7846,53.8437,53.7255,53.824,108257.0
2021-07-01 09:30:00,55.09,55.17,54.72,54.95,35507.0,54.2673,54.3461,53.9028,54.1294,35507.0
2021-07-01 10:00:00,54.9,55.15,54.89,54.98,14753.0,54.0801,54.3264,54.0703,54.1589,14753.0
2021-07-01 10:30:00,54.96,55.13,54.86,55.05,13915.0,54.1392,54.3067,54.0407,54.2279,13915.0
2021-07-01 11:00:00,55.04,55.21,55.04,55.21,19749.0,54.218,54.3855,54.218,54.3855,19749.0
2021-07-01 11:30:00,55.23,55.24,55.12,55.13,14683.0,54.4052,54.415,54.2968,54.3067,14683.0
2021-07-01 12:00:00,55.13,55.28,55.13,55.27,24662.0,54.3067,54.4544,54.3067,54.4446,24662.0
2021-07-01 12:30:00,55.27,55.38,55.26,55.35,19689.0,54.4446,54.5529,54.4347,54.5234,19689.0
2021-07-01 13:00:00,55.35,55.48,55.35,55.45,25175.0,54.5234,54.6514,54.5234,54.6219,25175.0
2021-07-01 13:30:00,55.44,55.44,55.31,55.33,40683.0,54.612,54.612,54.484,54.5037,40683.0
2021-07-01 14:00:00,55.34,55.37,55.21,55.37,25335.0,54.5135,54.5431,54.3855,54.5431,25335.0
2021-07-01 14:30:00,55.37,55.38,55.32,55.37,25137.0,54.5431,54.5529,54.4938,54.5431,25137.0
2021-07-01 15:00:00,55.38,55.43,55.33,55.35,56332.0,54.5529,54.6022,54.5037,54.5234,56332.0
2021-07-01 15:30:00,55.35,55.35,55.18,55.2,85059.0,54.5234,54.5234,54.3559,54.3756,85059.0
2021-07-02 09:30:00,55.25,55.25,54.98,55.07,38307.0,54.4249,54.4249,54.1589,54.2476,38307.0
2021-07-02 10:00:00,55.06,55.13,54.99,55.11,15959.0,54.2377,54.3067,54.1688,54.287,15959.0
2021-07-02 10:30:00,55.11,55.17,55.02,55.1,18517.0,54.287,54.3461,54.1983,54.2771,18517.0
2021-07-02 11:00:00,55.1,55.11,54.98,55.11,14667.0,54.2771,54.287,54.1589,54.287,14667.0
2021-07-02 11:30:00,55.12,55.13,54.89,55.0,17317.0,54.2968,54.3067,54.0703,54.1786,17317.0
2021-07-02 12:00:00,55.01,55.04,54.96,54.99,23941.0,54.1885,54.218,54.1392,54.1688,23941.0
2021-07-02 12:30:00,54.99,55.14,54.97,55.11,33940.0,54.1688,54.3165,54.1491,54.287,33940.0
2021-07-02 13:00:00,55.11,55.2,55.09,55.13,13754.0,54.287,54.3756,54.2673,54.3067,13754.0
2021-07-02 13:30:00,55.14,55.15,55.06,55.07,14667.0,54.3165,54.3264,54.2377,54.2476,14667.0
2021-07-02 14:00:00,55.07,55.16,55.05,55.13,17660.0,54.2476,54.3362,54.2279,54.3067,17660.0
2021-07-02 14:30:00,55.13,55.14,55.02,55.02,19375.0,54.3067,54.3165,54.1983,54.1983,19375.0
2021-07-02 15:00:00,55.03,55.11,55.01,55.04,35240.0,54.2082,54.287,54.1885,54.218,35240.0
2021-07-02 15:30:00,55.04,55.08,54.95,54.97,76101.0,54.218,54.2574,54.1294,54.1491,76101.0
2021-07-06 09:30:00,54.63,54.67,54.17,54.26,35452.0,53.8141,53.8535,53.361,53.4497,35452.0
2021-07-06 10:00:00,54.26,54.26,53.75,53.87,64610.0,53.4497,53.4497,52.9473,53.0655,64610.0
2021-07-06 10:30:00,53.86,53.91,53.6,53.62,30602.0,53.0556,53.1049,52.7995,52.8192,30602.0
2021-07-06 11:00:00,53.61,53.86,53.61,53.86,44970.0,52.8094,53.0556,52.8094,53.0556,44970.0
2021-07-06 11:30:00,53.85,54.06,53.84,54.0,36084.0,53.0458,53.2526,53.0359,53.1935,36084.0
2021-07-06 12:00:00,54.01,54.02,53.88,53.96,44208.0,53.2034,53.2132,53.0753,53.1541,44208.0
2021-07-06 12:30:00,53.97,53.98,53.85,53.93,25248.0,53.164,53.1738,53.0458,53.1246,25248.0
2021-07-06 13:00:00,53.93,54.11,53.92,53.99,58756.0,53.1246,53.3019,53.1147,53.1837,58756.0
2021-07-06 13:30:00,53.99,54.02,53.91,53.98,49782.0,53.1837,53.2132,53.1049,53.1738,49782.0
2021-07-06 14:00:00,53.99,54.04,53.9,54.0,67382.0,53.1837,53.2329,53.095,53.1935,67382.0
2021-07-06 14:30:00,54.0,54.05,53.96,53.98,63096.0,53.1935,53.2428,53.1541,53.1738,63096.0
2021-07-06 15:00:00,53.99,54.01,53.91,53.96,46859.0,53.1837,53.2034,53.1049,53.1541,46859.0
2021-07-06 15:30:00,53.97,53.99,53.82,53.91,185232.0,53.164,53.1837,53.0162,53.1049,185232.0
2021-07-07 09:30:00,53.51,54.09,53.5,53.87,41776.0,52.7109,53.2822,52.701,53.0655,41776.0
2021-07-07 10:00:00,53.86,53.96,53.8,53.8,26348.0,53.0556,53.1541,52.9965,52.9965,26348.0
2021-07-07 10:30:00,53.8,54.03,53.73,53.91,29531.0,52.9965,53.2231,52.9276,53.1049,29531.0
2021-07-07 11:00:00,53.91,54.24,53.9,54.22,27934.0,53.1049,53.43,53.095,53.4103,27934.0
2021-07-07 11:30:00,54.22,54.36,53.96,54.03,23211.0,53.4103,53.5482,53.1541,53.2231,23211.0
2021-07-07 12:00:00,54.03,54.17,54.01,54.09,13848.0,53.2231,53.361,53.2034,53.2822,13848.0
2021-07-07 12:30:00,54.08,54.27,54.08,54.26,33736.0,53.2723,53.4595,53.2723,53.4497,33736.0
2021-07-07 13:00:00,54.27,54.33,54.13,54.13,23245.0,53.4595,53.5186,53.3216,53.3216,23245.0
2021-07-07 13:30:00,54.13,54.27,54.12,54.16,19083.0,53.3216,53.4595,53.3118,53.3512,19083.0
2021-07-07 14:00:00,54.17,54.28,54.16,54.16,20225.0,53.361,53.4694,53.3512,53.3512,20225.0
2021-07-07 14:30:00,54.16,54.22,54.08,54.17,28567.0,53.3512,53.4103,53.2723,53.361,28567.0
2021-07-07 15:00:00,54.18,54.28,54.18,54.27,47804.0,53.3709,53.4694,53.3709,53.4595,47804.0
2021-07-07 15:30:00,54.27,54.27,54.08,54.1,126083.0,53.4595,53.4595,53.2723,53.292,126083.0
2021-07-08 09:30:00,53.24,53.48,53.02,53.37,59482.0,52.4449,52.6813,52.2282,52.573,59482.0
2021-07-08 10:00:00,53.37,53.39,53.05,53.22,36934.0,52.573,52.5927,52.2577,52.4252,36934.0
2021-07-08 10:30:00,53.22,53.32,53.12,53.25,45975.0,52.4252,52.5237,52.3267,52.4547,45975.0
2021-07-08 11:00:00,53.27,53.53,53.27,53.46,44541.0,52.4744,52.7306,52.4744,52.6616,44541.0
2021-07-08 11:30:00,53.44,53.57,53.42,53.51,24458.0,52.6419,52.77,52.6222,52.7109,24458.0
2021-07-08 12:00:00,53.52,53.61,53.42,53.49,27329.0,52.7207,52.8094,52.6222,52.6912,27329.0
2021-07-08 12:30:00,53.49,53.51,53.37,53.45,23066.0,52.6912,52.7109,52.573,52.6518,23066.0
2021-07-08 13:00:00,53.45,53.45,53.06,53.14,30381.0,52.6518,52.6518,52.2676,52.3464,30381.0
2021-07-08 13:30:00,53.15,53.15,52.94,52.99,42925.0,52.3562,52.3562,52.1494,52.1986,42925.0
2021-07-08 14:00:00,53.0,53.0,52.76,52.77,37769.0,52.2085,52.2085,51.9721,51.9819,37769.0
2021-07-08 14:30:00,52.76,52.76,52.62,52.73,37330.0,51.9721,51.9721,51.8342,51.9425,37330.0
2021-07-08 15:00:00,52.73,52.89,52.72,52.8,55268.0,51.9425,52.1001,51.9327,52.0115,55268.0
2021-07-08 15:30:00,52.8,52.89,52.57,52.89,123485.0,52.0115,52.1001,51.7849,52.1001,123485.0
2021-07-09 09:30:00,53.58,54.3,53.58,54.13,66770.0,52.7798,53.4891,52.7798,53.3216,66770.0
2021-07-09 10:00:00,54.17,54.45,54.17,54.41,43203.0,53.361,53.6368,53.361,53.5974,43203.0
2021-07-09 10:30:00,54.46,54.51,54.03,54.04,30640.0,53.6467,53.6959,53.2231,53.2329,30640.0
2021-07-09 11:00:00,54.05,54.2,54.0,54.08,23650.0,53.2428,53.3906,53.1935,53.2723,23650.0
2021-07-09 11:30:00,54.11,54.34,54.1,54.22,42312.0,53.3019,53.5285,53.292,53.4103,42312.0
2021-07-09 12:00:00,54.23,54.3,54.17,54.19,36971.0,53.4201,53.4891,53.361,53.3807,36971.0
2021-07-09 12:30:00,54.19,54.36,54.15,54.33,38323.0,53.3807,53.5482,53.3413,53.5186,38323.0
2021-07-09 13:00:00,54.33,54.45,54.32,54.45,32657.0,53.5186,53.6368,53.5088,53.6368,32657.0
2021-07-09 13:30:00,54.45,54.51,54.37,54.48,40925.0,53.6368,53.6959,53.558,53.6664,40925.0
2021-07-09 14:00:00,54.48,54.66,54.47,54.61,48121.0,53.6664,53.8437,53.6565,53.7944,48121.0
2021-07-09 14:30:00,54.61,54.75,54.56,54.71,63684.0,53.7944,53.9323,53.7452,53.8929,63684.0
2021-07-09 15:00:00,54.71,54.81,54.66,54.77,76898.0,53.8929,53.9914,53.8437,53.952,76898.0
2021-07-09 15:30:00,54.76,54.76,54.59,54.7,202118.0,53.9422,53.9422,53.7747,53.8831,202118.0
2021-07-12 09:30:00,54.24,54.85,54.09,54.81,47720.0,53.43,54.0308,53.2822,53.9914,47720.0
2021-07-12 10:00:00,54.86,55.1,54.86,55.03,23087.0,54.0407,54.2771,54.0407,54.2082,23087.0
2021-07-12 10:30:00,55.05,55.09,54.96,55.02,20798.0,54.2279,54.2673,54.1392,54.1983,20798.0
2021-07-12 11:00:00,55.03,55.09,54.92,55.07,23556.0,54.2082,54.2673,54.0998,54.2476,23556.0
2021-07-12 11:30:00,55.06,55.21,55.02,55.21,12639.0,54.2377,54.3855,54.1983,54.3855,12639.0
2021-07-12 12:00:00,55.23,55.23,55.07,55.1,17183.0,54.4052,54.4052,54.2476,54.2771,17183.0
2021-07-12 12:30:00,55.1,55.11,54.99,55.02,16589.0,54.2771,54.287,54.1688,54.1983,16589.0
2021-07-12 13:00:00,55.03,55.13,54.98,55.13,32425.0,54.2082,54.3067,54.1589,54.3067,32425.0
2021-07-12 13:30:00,55.12,55.17,55.06,55.06,17680.0,54.2968,54.3461,54.2377,54.2377,17680.0
2021-07-12 14:00:00,55.06,55.11,55.0,55.08,25255.0,54.2377,54.287,54.1786,54.2574,25255.0
2021-07-12 14:30:00,55.1,55.12,55.04,55.1,35343.0,54.2771,54.2968,54.218,54.2771,35343.0
2021-07-12 15:00:00,55.1,55.12,55.02,55.08,39648.0,54.2771,54.2968,54.1983,54.2574,39648.0
2021-07-12 15:30:00,55.09,55.15,55.0,55.05,116545.0,54.2673,54.3264,54.1786,54.2279,116545.0
2021-07-13 09:30:00,55.0,55.12,54.6,54.61,56492.0,54.1786,54.2968,53.7846,53.7944,56492.0
2021-07-13 10:00:00,54.59,54.76,54.49,54.56,38770.0,53.7747,53.9422,53.6762,53.7452,38770.0
2021-07-13 10:30:00,54.56,54.67,54.5,54.6,35785.0,53.7452,53.8535,53.6861,53.7846,35785.0
2021-07-13 11:00:00,54.61,54.67,54.52,54.56,34812.0,53.7944,53.8535,53.7058,53.7452,34812.0
2021-07-13 11:30:00,54.55,54.59,54.5,54.56,38114.0,53.7353,53.7747,53.6861,53.7452,38114.0
2021-07-13 12:00:00,54.56,54.68,54.51,54.56,18677.0,53.7452,53.8634,53.6959,53.7452,18677.0
2021-07-13 12:30:00,54.55,54.59,54.44,54.5,19718.0,53.7353,53.7747,53.627,53.6861,19718.0
2021-07-13 13:00:00,54.5,54.61,54.47,54.61,22604.0,53.6861,53.7944,53.6565,53.7944,22604.0
2021-07-13 13:30:00,54.61,54.78,54.58,54.76,24889.0,53.7944,53.9619,53.7649,53.9422,24889.0
2021-07-13 14:00:00,54.76,54.79,54.57,54.57,34861.0,53.9422,53.9717,53.755,53.755,34861.0
2021-07-13 14:30:00,54.57,54.57,54.46,54.47,28125.0,53.755,53.755,53.6467,53.6565,28125.0
2021-07-13 15:00:00,54.47,54.51,54.35,54.41,37245.0,53.6565,53.6959,53.5383,53.5974,37245.0
2021-07-13 15:30:00,54.41,54.45,54.24,54.26,127451.0,53.5974,53.6368,53.43,53.4497,127451.0
2021-07-14 09:30:00,54.38,55.13,54.15,54.63,51918.0,53.5679,54.3067,53.3413,53.8141,51918.0
2021-07-14 10:00:00,54.65,54.7,54.44,54.53,40204.0,53.8338,53.8831,53.627,53.7156,40204.0
2021-07-14 10:30:00,54.52,54.61,54.42,54.49,28775.0,53.7058,53.7944,53.6073,53.6762,28775.0
2021-07-14 11:00:00,54.45,54.52,54.34,54.46,20463.0,53.6368,53.7058,53.5285,53.6467,20463.0
2021-07-14 11:30:00,54.49,54.57,54.3,54.38,16669.0,53.6762,53.755,53.4891,53.5679,16669.0
2021-07-14 12:00:00,54.46,54.58,54.45,54.55,11034.0,53.6467,53.7649,53.6368,53.7353,11034.0
2021-07-14 12:30:00,54.55,54.6,54.48,54.58,12670.0,53.7353,53.7846,53.6664,53.7649,12670.0
2021-07-14 13:00:00,54.58,54.58,54.42,54.5,33416.0,53.7649,53.7649,53.6073,53.6861,33416.0
2021-07-14 13:30:00,54.52,54.6,54.49,54.6,13520.0,53.7058,53.7846,53.6762,53.7846,13520.0
2021-07-14 14:00:00,54.6,54.6,54.42,54.44,18701.0,53.7846,53.7846,53.6073,53.627,18701.0
2021-07-14 14:30:00,54.44,54.48,54.37,54.38,19477.0,53.627,53.6664,53.558,53.5679,19477.0
2021-07-14 15:00:00,54.38,54.44,54.32,54.43,37700.0,53.5679,53.627,53.5088,53.6171,37700.0
2021-07-14 15:30:00,54.4,54.41,54.19,54.41,100733.0,53.5876,53.5974,53.3807,53.5974,100733.0
2021-07-15 09:30:00,53.69,54.56,53.69,54.37,51838.0,52.8882,53.7452,52.8882,53.558,51838.0
2021-07-15 10:00:00,54.37,54.72,54.33,54.66,31907.0,53.558,53.9028,53.5186,53.8437,31907.0
2021-07-15 10:30:00,54.66,54.94,54.59,54.87,35880.0,53.8437,54.1195,53.7747,54.0505,35880.0
2021-07-15 11:00:00,54.87,55.0,54.8,54.85,43071.0,54.0505,54.1786,53.9816,54.0308,43071.0
2021-07-15 11:30:00,54.85,55.09,54.83,55.02,22178.0,54.0308,54.2673,54.0111,54.1983,22178.0
2021-07-15 12:00:00,55.01,55.09,54.93,54.98,26356.0,54.1885,54.2673,54.1097,54.1589,26356.0
2021-07-15 12:30:00,54.97,54.99,54.85,54.85,24744.0,54.1491,54.1688,54.0308,54.0308,24744.0
2021-07-15 13:00:00,54.85,54.86,54.62,54.67,27556.0,54.0308,54.0407,53.8043,53.8535,27556.0
2021-07-15 13:30:00,54.66,54.7,54.56,54.61,30314.0,53.8437,53.8831,53.7452,53.7944,30314.0
2021-07-15 14:00:00,54.61,54.74,54.59,54.68,36288.0,53.7944,53.9225,53.7747,53.8634,36288.0
2021-07-15 14:30:00,54.68,54.71,54.58,54.63,41991.0,53.8634,53.8929,53.7649,53.8141,41991.0
2021-07-15 15:00:00,54.62,54.64,54.47,54.62,68285.0,53.8043,53.824,53.6565,53.8043,68285.0
2021-07-15 15:30:00,54.62,54.65,54.47,54.58,249258.0,53.8043,53.8338,53.6565,53.7649,249258.0
2021-07-16 09:30:00,54.8,54.84,54.57,54.68,51673.0,53.9816,54.021,53.755,53.8634,51673.0
2021-07-16 10:00:00,54.66,54.66,54.29,54.32,31368.0,53.8437,53.8437,53.4792,53.5088,31368.0
2021-07-16 10:30:00,54.32,54.4,54.17,54.4,36726.0,53.5088,53.5876,53.361,53.5876,36726.0
2021-07-16 11:00:00,54.38,54.49,54.34,54.43,43321.0,53.5679,53.6762,53.5285,53.6171,43321.0
2021-07-16 11:30:00,54.43,54.56,54.41,54.48,46570.0,53.6171,53.7452,53.5974,53.6664,46570.0
2021-07-16 12:00:00,54.48,54.52,54.27,54.3,33078.0,53.6664,53.7058,53.4595,53.4891,33078.0
2021-07-16 12:30:00,54.31,54.42,54.26,54.41,25753.0,53.4989,53.6073,53.4497,53.5974,25753.0
2021-07-16 13:00:00,54.42,54.44,54.29,54.3,27637.0,53.6073,53.627,53.4792,53.4891,27637.0
2021-07-16 13:30:00,54.28,54.32,54.2,54.28,24771.0,53.4694,53.5088,53.3906,53.4694,24771.0
2021-07-16 14:00:00,54.28,54.28,54.05,54.08,52059.0,53.4694,53.4694,53.2428,53.2723,52059.0
2021-07-16 14:30:00,54.08,54.12,54.02,54.04,32129.0,53.2723,53.3118,53.2132,53.2329,32129.0
2021-07-16 15:00:00,54.05,54.07,53.96,54.01,56833.0,53.2428,53.2625,53.1541,53.2034,56833.0
2021-07-16 15:30:00,53.99,54.07,53.91,54.02,194551.0,53.1837,53.2625,53.1049,53.2132,194551.0
2021-07-19 09:30:00,52.87,53.09,52.62,52.72,74191.0,52.0804,52.2971,51.8342,51.9327,74191.0
2021-07-19 10:00:00,52.69,52.7,52.28,52.52,61500.0,51.9031,51.913,51.4992,51.7356,61500.0
2021-07-19 10:30:00,52.55,52.76,52.3,52.31,73162.0,51.7652,51.9721,51.5189,51.5288,73162.0
2021-07-19 11:00:00,52.31,52.49,52.28,52.33,32059.0,51.5288,51.7061,51.4992,51.5485,32059.0
2021-07-19 11:30:00,52.33,52.49,52.29,52.47,27024.0,51.5485,51.7061,51.5091,51.6864,27024.0
2021-07-19 12:00:00,52.47,52.47,52.02,52.03,27880.0,51.6864,51.6864,51.2431,51.253,27880.0
2021-07-19 12:30:00,52.01,52.09,51.87,52.02,27784.0,51.2333,51.3121,51.0954,51.2431,27784.0
2021-07-19 13:00:00,52.02,52.16,51.84,51.84,29801.0,51.2431,51.381,51.0658,51.0658,29801.0
2021-07-19 13:30:00,51.87,51.87,51.54,51.59,39059.0,51.0954,51.0954,50.7703,50.8195,39059.0
2021-07-19 14:00:00,51.61,51.75,51.59,51.73,33787.0,50.8392,50.9771,50.8195,50.9574,33787.0
2021-07-19 14:30:00,51.72,51.72,51.5,51.52,40118.0,50.9476,50.9476,50.7309,50.7506,40118.0
2021-07-19 15:00:00,51.51,51.76,51.5,51.7,47334.0,50.7407,50.987,50.7309,50.9279,47334.0
2021-07-19 15:30:00,51.71,51.84,51.59,51.76,192383.0,50.9377,51.0658,50.8195,50.987,192383.0
2021-07-20 09:30:00,51.7,52.87,51.69,52.83,56742.0,50.9279,52.0804,50.918,52.041,56742.0
2021-07-20 10:00:00,52.83,53.28,52.83,53.28,30666.0,52.041,52.4843,52.041,52.4843,30666.0
2021-07-20 10:30:00,53.3,53.63,53.16,53.63,37298.0,52.504,52.8291,52.3661,52.8291,37298.0
2021-07-20 11:00:00,53.63,53.73,53.44,53.48,39119.0,52.8291,52.9276,52.6419,52.6813,39119.0
2021-07-20 11:30:00,53.5,53.73,53.47,53.72,28858.0,52.701,52.9276,52.6715,52.9177,28858.0
2021-07-20 12:00:00,53.78,53.83,53.56,53.82,62584.0,52.9768,53.0261,52.7601,53.0162,62584.0
2021-07-20 12:30:00,53.82,53.98,53.81,53.87,52667.0,53.0162,53.1738,53.0064,53.0655,52667.0
2021-07-20 13:00:00,53.88,53.93,53.56,53.56,39009.0,53.0753,53.1246,52.7601,52.7601,39009.0
2021-07-20 13:30:00,53.56,53.61,53.38,53.42,42177.0,52.7601,52.8094,52.5828,52.6222,42177.0
2021-07-20 14:00:00,53.44,53.5,53.27,53.3,58408.0,52.6419,52.701,52.4744,52.504,58408.0
2021-07-20 14:30:00,53.3,53.37,53.23,53.26,64807.0,52.504,52.573,52.435,52.4646,64807.0
2021-07-20 15:00:00,53.27,53.45,53.24,53.38,56684.0,52.4744,52.6518,52.4449,52.5828,56684.0
2021-07-20 15:30:00,53.37,53.54,53.25,53.34,184766.0,52.573,52.7404,52.4547,52.5434,184766.0
2021-07-21 09:30:00,53.94,54.61,53.88,54.52,84670.0,53.1344,53.7944,53.0753,53.7058,84670.0
2021-07-21 10:00:00,54.52,54.73,54.39,54.39,81645.0,53.7058,53.9126,53.5777,53.5777,81645.0
2021-07-21 10:30:00,54.37,54.37,54.12,54.12,35056.0,53.558,53.558,53.3118,53.3118,35056.0
2021-07-21 11:00:00,54.12,54.18,53.98,53.98,59770.0,53.3118,53.3709,53.1738,53.1738,59770.0
2021-07-21 11:30:00,53.98,54.46,53.97,54.27,39444.0,53.1738,53.6467,53.164,53.4595,39444.0
2021-07-21 12:00:00,54.29,54.34,54.22,54.23,21915.0,53.4792,53.5285,53.4103,53.4201,21915.0
2021-07-21 12:30:00,54.23,54.39,54.22,54.25,70655.0,53.4201,53.5777,53.4103,53.4398,70655.0
2021-07-21 13:00:00,54.29,54.35,54.26,54.33,40809.0,53.4792,53.5383,53.4497,53.5186,40809.0
2021-07-21 13:30:00,54.35,54.44,54.33,54.36,24597.0,53.5383,53.627,53.5186,53.5482,24597.0
2021-07-21 14:00:00,54.37,54.37,54.17,54.27,24060.0,53.558,53.558,53.361,53.4595,24060.0
2021-07-21 14:30:00,54.26,54.28,54.2,54.23,20828.0,53.4497,53.4694,53.3906,53.4201,20828.0
2021-07-21 15:00:00,54.23,54.33,54.18,54.22,40431.0,53.4201,53.5186,53.3709,53.4103,40431.0
2021-07-21 15:30:00,54.22,54.32,54.02,54.11,98382.0,53.4103,53.5088,53.2132,53.3019,98382.0
2021-07-22 09:30:00,53.9,54.05,53.48,53.81,38924.0,53.095,53.2428,52.6813,53.0064,38924.0
2021-07-22 10:00:00,53.85,53.98,53.76,53.78,24737.0,53.0458,53.1738,52.9571,52.9768,24737.0
2021-07-22 10:30:00,53.76,54.01,53.76,53.96,35009.0,52.9571,53.2034,52.9571,53.1541,35009.0
2021-07-22 11:00:00,53.96,53.97,53.75,53.78,36803.0,53.1541,53.164,52.9473,52.9768,36803.0
2021-07-22 11:30:00,53.78,53.82,53.52,53.6,26995.0,52.9768,53.0162,52.7207,52.7995,26995.0
2021-07-22 12:00:00,53.61,53.71,53.51,53.7,59136.0,52.8094,52.9079,52.7109,52.898,59136.0
2021-07-22 12:30:00,53.7,53.74,53.64,53.74,21283.0,52.898,52.9374,52.8389,52.9374,21283.0
2021-07-22 13:00:00,53.75,53.77,53.64,53.65,20462.0,52.9473,52.967,52.8389,52.8488,20462.0
2021-07-22 13:30:00,53.66,53.76,53.59,53.76,21791.0,52.8586,52.9571,52.7897,52.9571,21791.0
2021-07-22 14:00:00,53.76,53.77,53.69,53.73,28040.0,52.9571,52.967,52.8882,52.9276,28040.0
2021-07-22 14:30:00,53.73,53.74,53.67,53.68,28856.0,52.9276,52.9374,52.8685,52.8783,28856.0
2021-07-22 15:00:00,53.69,53.7,53.62,53.65,27335.0,52.8882,52.898,52.8192,52.8488,27335.0
2021-07-22 15:30:00,53.64,53.64,53.43,53.53,134051.0,52.8389,52.8389,52.6321,52.7306,134051.0
2021-07-23 09:30:00,53.68,54.28,53.62,53.66,33205.0,52.8783,53.4694,52.8192,52.8586,33205.0
2021-07-23 10:00:00,53.64,53.78,53.52,53.7,24202.0,52.8389,52.9768,52.7207,52.898,24202.0
2021-07-23 10:30:00,53.71,53.84,53.63,53.78,20076.0,52.9079,53.0359,52.8291,52.9768,20076.0
2021-07-23 11:00:00,53.79,53.89,53.62,53.62,19043.0,52.9867,53.0852,52.8192,52.8192,19043.0
2021-07-23 11:30:00,53.63,53.68,53.36,53.4,23288.0,52.8291,52.8783,52.5631,52.6025,23288.0
2021-07-23 12:00:00,53.4,53.53,53.4,53.51,23903.0,52.6025,52.7306,52.6025,52.7109,23903.0
2021-07-23 12:30:00,53.51,53.54,53.45,53.51,17041.0,52.7109,52.7404,52.6518,52.7109,17041.0
2021-07-23 13:00:00,53.51,53.59,53.48,53.48,23256.0,52.7109,52.7897,52.6813,52.6813,23256.0
2021-07-23 13:30:00,53.49,53.62,53.47,53.6,25493.0,52.6912,52.8192,52.6715,52.7995,25493.0
2021-07-23 14:00:00,53.6,53.6,53.41,53.45,21889.0,52.7995,52.7995,52.6124,52.6518,21889.0
2021-07-23 14:30:00,53.44,53.51,53.4,53.45,35372.0,52.6419,52.7109,52.6025,52.6518,35372.0
2021-07-23 15:00:00,53.46,53.49,53.36,53.46,34696.0,52.6616,52.6912,52.5631,52.6616,34696.0
2021-07-23 15:30:00,53.46,53.61,53.46,53.58,65478.0,52.6616,52.8094,52.6616,52.7798,65478.0
2021-07-26 09:30:00,53.55,54.27,53.55,53.86,12625.0,52.7503,53.4595,52.7503,53.0556,12625.0
2021-07-26 10:00:00,53.99,53.99,53.74,53.76,7931.0,53.1837,53.1837,52.9374,52.9571,7931.0
2021-07-26 10:30:00,53.78,53.91,53.57,53.87,11170.0,52.9768,53.1049,52.77,53.0655,11170.0
2021-07-26 11:00:00,53.85,54.07,53.8,53.96,7847.0,53.0458,53.2625,52.9965,53.1541,7847.0
2021-07-26 11:30:00,53.94,54.03,53.92,53.93,6170.0,53.1344,53.2231,53.1147,53.1246,6170.0
2021-07-26 12:00:00,53.94,53.94,53.8,53.88,6158.0,53.1344,53.1344,52.9965,53.0753,6158.0
2021-07-26 12:30:00,53.87,54.1,53.87,54.06,19808.0,53.0655,53.292,53.0655,53.2526,19808.0
2021-07-26 13:00:00,54.06,54.06,53.91,53.91,5042.0,53.2526,53.2526,53.1049,53.1049,5042.0
2021-07-26 13:30:00,53.92,53.92,53.78,53.84,7890.0,53.1147,53.1147,52.9768,53.0359,7890.0
2021-07-26 14:00:00,53.87,53.89,53.81,53.87,7713.0,53.0655,53.0852,53.0064,53.0655,7713.0
2021-07-26 14:30:00,53.88,53.88,53.72,53.72,7454.0,53.0753,53.0753,52.9177,52.9177,7454.0
2021-07-26 15:00:00,53.72,53.84,53.7,53.83,11836.0,52.9177,53.0359,52.898,53.0261,11836.0
2021-07-26 15:30:00,53.82,53.98,53.79,53.96,88654.0,53.0162,53.1738,52.9867,53.1541,88654.0
2021-07-27 09:30:00,53.38,53.8,53.36,53.69,15523.0,52.5828,52.9965,52.5631,52.8882,15523.0
2021-07-27 10:00:00,53.76,54.04,53.7,54.02,4812.0,52.9571,53.2329,52.898,53.2132,4812.0
2021-07-27 10:30:00,54.02,54.26,54.01,54.21,10983.0,53.2132,53.4497,53.2034,53.4004,10983.0
2021-07-27 11:00:00,54.2,54.31,54.09,54.11,11605.0,53.3906,53.4989,53.2822,53.3019,11605.0
2021-07-27 11:30:00,54.04,54.19,54.02,54.16,9908.0,53.2329,53.3807,53.2132,53.3512,9908.0
2021-07-27 12:00:00,54.11,54.11,53.87,53.96,9811.0,53.3019,53.3019,53.0655,53.1541,9811.0
2021-07-27 12:30:00,53.94,54.06,53.92,54.05,8449.0,53.1344,53.2526,53.1147,53.2428,8449.0
2021-07-27 13:00:00,54.03,54.18,53.98,53.99,9279.0,53.2231,53.3709,53.1738,53.1837,9279.0
2021-07-27 13:30:00,53.99,54.08,53.91,53.91,15261.0,53.1837,53.2723,53.1049,53.1049,15261.0
2021-07-27 14:00:00,53.89,54.05,53.89,53.95,16045.0,53.0852,53.2428,53.0852,53.1443,16045.0
2021-07-27 14:30:00,53.96,53.96,53.76,53.79,23436.0,53.1541,53.1541,52.9571,52.9867,23436.0
2021-07-27 15:00:00,53.8,53.83,53.7,53.73,33376.0,52.9965,53.0261,52.898,52.9276,33376.0
2021-07-27 15:30:00,53.73,53.91,53.59,53.76,186207.0,52.9276,53.1049,52.7897,52.9571,186207.0
2021-07-28 09:30:00,54.13,54.13,53.18,53.19,33589.0,53.3216,53.3216,52.3858,52.3956,33589.0
2021-07-28 10:00:00,53.2,53.23,52.77,52.83,20805.0,52.4055,52.435,51.9819,52.041,20805.0
2021-07-28 10:30:00,52.9,53.13,52.75,53.13,18612.0,52.11,52.3365,51.9622,52.3365,18612.0
2021-07-28 11:00:00,53.14,53.24,53.03,53.17,14243.0,52.3464,52.4449,52.238,52.3759,14243.0
2021-07-28 11:30:00,53.15,53.4,53.11,53.3,32593.0,52.3562,52.6025,52.3168,52.504,32593.0
2021-07-28 12:00:00,53.31,53.31,53.1,53.11,16734.0,52.5138,52.5138,52.307,52.3168,16734.0
2021-07-28 12:30:00,53.1,53.32,53.1,53.25,11240.0,52.307,52.5237,52.307,52.4547,11240.0
2021-07-28 13:00:00,53.25,53.39,53.23,53.24,12680.0,52.4547,52.5927,52.435,52.4449,12680.0
2021-07-28 13:30:00,53.26,53.3,53.15,53.16,11851.0,52.4646,52.504,52.3562,52.3661,11851.0
2021-07-28 14:00:00,53.14,53.44,53.14,53.44,20378.0,52.3464,52.6419,52.3464,52.6419,20378.0
2021-07-28 14:30:00,53.46,53.73,53.41,53.65,20577.0,52.6616,52.9276,52.6124,52.8488,20577.0
2021-07-28 15:00:00,53.66,53.66,53.39,53.42,27966.0,52.8586,52.8586,52.5927,52.6222,27966.0
2021-07-28 15:30:00,53.42,53.5,53.23,53.25,90427.0,52.6222,52.701,52.435,52.4547,90427.0
2021-07-29 09:30:00,53.84,53.87,53.29,53.44,10989.0,53.0359,53.0655,52.4941,52.6419,10989.0
2021-07-29 10:00:00,53.38,53.68,53.28,53.62,11588.0,52.5828,52.8783,52.4843,52.8192,11588.0
2021-07-29 10:30:00,53.55,53.8,53.55,53.8,18742.0,52.7503,52.9965,52.7503,52.9965,18742.0
2021-07-29 11:00:00,53.82,53.9,53.77,53.79,11198.0,53.0162,53.095,52.967,52.9867,11198.0
2021-07-29 11:30:00,53.77,53.95,53.77,53.87,10021.0,52.967,53.1443,52.967,53.0655,10021.0
2021-07-29 12:00:00,53.88,53.96,53.82,53.95,8764.0,53.0753,53.1541,53.0162,53.1443,8764.0
2021-07-29 12:30:00,53.96,54.03,53.91,53.94,7854.0,53.1541,53.2231,53.1049,53.1344,7854.0
2021-07-29 13:00:00,53.93,54.01,53.9,53.9,11396.0,53.1246,53.2034,53.095,53.095,11396.0
2021-07-29 13:30:00,53.89,53.95,53.85,53.9,8494.0,53.0852,53.1443,53.0458,53.095,8494.0
2021-07-29 14:00:00,53.91,53.93,53.8,53.85,12830.0,53.1049,53.1246,52.9965,53.0458,12830.0
2021-07-29 14:30:00,53.84,53.88,53.8,53.8,14864.0,53.0359,53.0753,52.9965,52.9965,14864.0
2021-07-29 15:00:00,53.81,53.93,53.81,53.92,19786.0,53.0064,53.1246,53.0064,53.1147,19786.0
2021-07-29 15:30:00,53.91,53.93,53.74,53.85,107641.0,53.1049,53.1246,52.9374,53.0458,107641.0
2021-07-30 09:30:00,53.66,54.1,53.4,53.92,13892.0,52.8586,53.292,52.6025,53.1147,13892.0
2021-07-30 10:00:00,53.9,54.03,53.73,53.73,15544.0,53.095,53.2231,52.9276,52.9276,15544.0
2021-07-30 10:30:00,53.71,53.78,53.6,53.64,16882.0,52.9079,52.9768,52.7995,52.8389,16882.0
2021-07-30 11:00:00,53.69,53.95,53.67,53.81,12023.0,52.8882,53.1443,52.8685,53.0064,12023.0
2021-07-30 11:30:00,53.77,53.81,53.58,53.65,7460.0,52.967,53.0064,52.7798,52.8488,7460.0
2021-07-30 12:00:00,53.64,53.65,53.48,53.62,10720.0,52.8389,52.8488,52.6813,52.8192,10720.0
2021-07-30 12:30:00,53.63,53.72,53.54,53.54,11301.0,52.8291,52.9177,52.7404,52.7404,11301.0
2021-07-30 13:00:00,53.55,53.62,53.47,53.57,10912.0,52.7503,52.8192,52.6715,52.77,10912.0
2021-07-30 13:30:00,53.58,53.68,53.55,53.64,10725.0,52.7798,52.8783,52.7503,52.8389,10725.0
2021-07-30 14:00:00,53.63,53.64,53.42,53.44,16755.0,52.8291,52.8389,52.6222,52.6419,16755.0
2021-07-30 14:30:00,53.43,53.55,53.37,53.53,14489.0,52.6321,52.7503,52.573,52.7306,14489.0
2021-07-30 15:00:00,53.54,53.59,53.48,53.56,20316.0,52.7404,52.7897,52.6813,52.7601,20316.0
2021-07-30 15:30:00,53.56,53.67,53.52,53.64,98808.0,52.7601,52.8685,52.7207,52.8389,98808.0
2021-08-02 09:30:00,53.69,54.6,53.69,54.11,36695.0,52.8882,53.7846,52.8882,53.3019,36695.0
2021-08-02 10:00:00,54.1,54.46,53.98,54.14,35108.0,53.292,53.6467,53.1738,53.3315,35108.0
2021-08-02 10:30:00,54.17,54.33,53.89,53.9,18296.0,53.361,53.5186,53.0852,53.095,18296.0
2021-08-02 11:00:00,53.9,54.09,53.69,53.7,15263.0,53.095,53.2822,52.8882,52.898,15263.0
2021-08-02 11:30:00,53.67,53.73,53.47,53.48,16068.0,52.8685,52.9276,52.6715,52.6813,16068.0
2021-08-02 12:00:00,53.46,53.55,53.42,53.52,13254.0,52.6616,52.7503,52.6222,52.7207,13254.0
2021-08-02 12:30:00,53.51,53.75,53.51,53.75,17703.0,52.7109,52.9473,52.7109,52.9473,17703.0
2021-08-02 13:00:00,53.79,53.85,53.67,53.82,17462.0,52.9867,53.0458,52.8685,53.0162,17462.0
2021-08-02 13:30:00,53.81,53.81,53.6,53.71,16219.0,53.0064,53.0064,52.7995,52.9079,16219.0
2021-08-02 14:00:00,53.67,53.72,53.58,53.58,10553.0,52.8685,52.9177,52.7798,52.7798,10553.0
2021-08-02 14:30:00,53.59,53.71,53.51,53.7,21917.0,52.7897,52.9079,52.7109,52.898,21917.0
2021-08-02 15:00:00,53.7,53.74,53.58,53.74,41720.0,52.898,52.9374,52.7798,52.9374,41720.0
2021-08-02 15:30:00,53.78,54.02,53.57,53.71,302762.0,52.9768,53.2132,52.77,52.9079,302762.0
2021-08-03 09:30:00,53.94,54.07,52.78,53.01,40760.0,53.1344,53.2625,51.9918,52.2183,40760.0
2021-08-03 10:00:00,53.06,53.47,52.96,53.42,51023.0,52.2676,52.6715,52.1691,52.6222,51023.0
2021-08-03 10:30:00,53.44,53.46,53.17,53.2,48426.0,52.6419,52.6616,52.3759,52.4055,48426.0
2021-08-03 11:00:00,53.16,53.38,53.1,53.3,54263.0,52.3661,52.5828,52.307,52.504,54263.0
2021-08-03 11:30:00,53.31,53.42,53.28,53.34,84654.0,52.5138,52.6222,52.4843,52.5434,84654.0
2021-08-03 12:00:00,53.34,53.34,53.23,53.3,25591.0,52.5434,52.5434,52.435,52.504,25591.0
2021-08-03 12:30:00,53.28,53.69,53.26,53.66,68780.0,52.4843,52.8882,52.4646,52.8586,68780.0
2021-08-03 13:00:00,53.66,53.66,53.39,53.56,147392.0,52.8586,52.8586,52.5927,52.7601,147392.0
2021-08-03 13:30:00,53.58,53.68,53.56,53.61,89087.0,52.7798,52.8783,52.7601,52.8094,89087.0
2021-08-03 14:00:00,53.61,53.92,53.55,53.89,418774.0,52.8094,53.1147,52.7503,53.0852,418774.0
2021-08-03 14:30:00,53.88,54.02,53.82,53.88,79384.0,53.0753,53.2132,53.0162,53.0753,79384.0
2021-08-03 15:00:00,53.87,54.03,53.86,53.98,85041.0,53.0655,53.2231,53.0556,53.1738,85041.0
2021-08-03 15:30:00,53.99,53.99,53.57,53.58,270463.0,53.1837,53.1837,52.77,52.7798,270463.0
2021-08-04 09:30:00,53.21,53.32,52.84,52.9,37021.0,52.4153,52.5237,52.0509,52.11,37021.0
2021-08-04 10:00:00,52.88,53.39,52.88,53.24,28486.0,52.0903,52.5927,52.0903,52.4449,28486.0
2021-08-04 10:30:00,53.22,53.22,52.92,53.0,59781.0,52.4252,52.4252,52.1297,52.2085,59781.0
2021-08-04 11:00:00,52.98,53.34,52.95,53.23,55272.0,52.1888,52.5434,52.1592,52.435,55272.0
2021-08-04 11:30:00,53.23,53.32,53.1,53.21,100610.0,52.435,52.5237,52.307,52.4153,100610.0
2021-08-04 12:00:00,53.2,53.2,52.93,53.06,90143.0,52.4055,52.4055,52.1395,52.2676,90143.0
2021-08-04 12:30:00,53.06,53.34,53.03,53.34,46057.0,52.2676,52.5434,52.238,52.5434,46057.0
2021-08-04 13:00:00,53.34,53.41,53.25,53.4,78712.0,52.5434,52.6124,52.4547,52.6025,78712.0
2021-08-04 13:30:00,53.4,53.63,53.37,53.62,57943.0,52.6025,52.8291,52.573,52.8192,57943.0
2021-08-04 14:00:00,53.63,53.67,53.41,53.41,24091.0,52.8291,52.8685,52.6124,52.6124,24091.0
2021-08-04 14:30:00,53.4,53.42,53.11,53.21,63746.0,52.6025,52.6222,52.3168,52.4153,63746.0
2021-08-04 15:00:00,53.2,53.34,53.12,53.34,53254.0,52.4055,52.5434,52.3267,52.5434,53254.0
2021-08-04 15:30:00,53.33,53.38,52.99,53.0,203774.0,52.5335,52.5828,52.1986,52.2085,203774.0
2021-08-05 09:30:00,53.43,53.81,53.3,53.58,16573.0,52.6321,53.0064,52.504,52.7798,16573.0
2021-08-05 10:00:00,53.58,53.71,53.45,53.48,24490.0,52.7798,52.9079,52.6518,52.6813,24490.0
2021-08-05 10:30:00,53.48,53.67,53.44,53.49,17773.0,52.6813,52.8685,52.6419,52.6912,17773.0
2021-08-05 11:00:00,53.5,53.5,53.33,53.4,16273.0,52.701,52.701,52.5335,52.6025,16273.0
2021-08-05 11:30:00,53.4,53.45,53.35,53.41,22544.0,52.6025,52.6518,52.5532,52.6124,22544.0
2021-08-05 12:00:00,53.41,53.49,53.29,53.3,12414.0,52.6124,52.6912,52.4941,52.504,12414.0
2021-08-05 12:30:00,53.31,53.34,53.17,53.31,26378.0,52.5138,52.5434,52.3759,52.5138,26378.0
2021-08-05 13:00:00,53.31,53.42,53.3,53.36,14626.0,52.5138,52.6222,52.504,52.5631,14626.0
2021-08-05 13:30:00,53.34,53.42,53.3,53.35,22028.0,52.5434,52.6222,52.504,52.5532,22028.0
2021-08-05 14:00:00,53.32,53.38,53.29,53.36,29054.0,52.5237,52.5828,52.4941,52.5631,29054.0
2021-08-05 14:30:00,53.36,53.44,53.3,53.41,37117.0,52.5631,52.6419,52.504,52.6124,37117.0
2021-08-05 15:00:00,53.42,53.76,53.42,53.72,86632.0,52.6222,52.9571,52.6222,52.9177,86632.0
2021-08-05 15:30:00,53.73,54.22,53.73,54.02,265680.0,52.9276,53.4103,52.9276,53.2132,265680.0
2021-08-06 09:30:00,54.68,54.94,54.44,54.68,33346.0,53.8634,54.1195,53.627,53.8634,33346.0
2021-08-06 10:00:00,54.7,54.94,54.6,54.75,39057.0,53.8831,54.1195,53.7846,53.9323,39057.0
2021-08-06 10:30:00,54.75,54.85,54.65,54.8,41465.0,53.9323,54.0308,53.8338,53.9816,41465.0
2021-08-06 11:00:00,54.82,55.01,54.77,55.01,43581.0,54.0013,54.1885,53.952,54.1885,43581.0
2021-08-06 11:30:00,55.01,55.03,54.87,55.0,28116.0,54.1885,54.2082,54.0505,54.1786,28116.0
2021-08-06 12:00:00,54.97,55.16,54.97,55.06,19300.0,54.1491,54.3362,54.1491,54.2377,19300.0
2021-08-06 12:30:00,55.05,55.2,55.02,55.06,18277.0,54.2279,54.3756,54.1983,54.2377,18277.0
2021-08-06 13:00:00,55.05,55.07,54.97,54.99,23465.0,54.2279,54.2476,54.1491,54.1688,23465.0
2021-08-06 13:30:00,55.0,55.05,54.96,55.04,23611.0,54.1786,54.2279,54.1392,54.218,23611.0
2021-08-06 14:00:00,55.01,55.09,54.88,55.0,32785.0,54.1885,54.2673,54.0604,54.1786,32785.0
2021-08-06 14:30:00,54.99,55.02,54.85,54.87,21825.0,54.1688,54.1983,54.0308,54.0505,21825.0
2021-08-06 15:00:00,54.88,54.98,54.79,54.95,37490.0,54.0604,54.1589,53.9717,54.1294,37490.0
2021-08-06 15:30:00,54.96,55.02,54.8,54.92,95367.0,54.1392,54.1983,53.9816,54.0998,95367.0
2021-08-09 09:30:00,54.8,55.19,54.61,54.91,28223.0,53.9816,54.3658,53.7944,54.09,28223.0
2021-08-09 10:00:00,55.05,55.1,54.81,54.92,17142.0,54.2279,54.2771,53.9914,54.0998,17142.0
2021-08-09 10:30:00,54.91,55.16,54.85,55.1,17157.0,54.09,54.3362,54.0308,54.2771,17157.0
2021-08-09 11:00:00,55.09,55.28,55.08,55.18,22690.0,54.2673,54.4544,54.2574,54.3559,22690.0
2021-08-09 11:30:00,55.2,55.42,55.2,55.41,15655.0,54.3756,54.5923,54.3756,54.5825,15655.0
2021-08-09 12:00:00,55.41,55.52,55.33,55.41,15602.0,54.5825,54.6908,54.5037,54.5825,15602.0
2021-08-09 12:30:00,55.45,55.48,55.41,55.48,12767.0,54.6219,54.6514,54.5825,54.6514,12767.0
2021-08-09 13:00:00,55.49,55.53,55.43,55.45,12535.0,54.6613,54.7007,54.6022,54.6219,12535.0
2021-08-09 13:30:00,55.46,55.52,55.42,55.44,21065.0,54.6317,54.6908,54.5923,54.612,21065.0
2021-08-09 14:00:00,55.43,55.43,55.24,55.27,23318.0,54.6022,54.6022,54.415,54.4446,23318.0
2021-08-09 14:30:00,55.29,55.4,55.21,55.28,21544.0,54.4643,54.5726,54.3855,54.4544,21544.0
2021-08-09 15:00:00,55.29,55.3,55.15,55.16,38676.0,54.4643,54.4741,54.3264,54.3362,38676.0
2021-08-09 15:30:00,55.16,55.23,54.93,55.1,142885.0,54.3362,54.4052,54.1097,54.2771,142885.0
2021-08-10 09:30:00,55.04,55.29,54.85,55.18,25098.0,54.218,54.4643,54.0308,54.3559,25098.0
2021-08-10 10:00:00,55.17,55.5,55.14,55.44,20261.0,54.3461,54.6711,54.3165,54.612,20261.0
2021-08-10 10:30:00,55.47,55.67,55.44,55.67,28914.0,54.6416,54.8386,54.612,54.8386,28914.0
2021-08-10 11:00:00,55.67,55.89,55.61,55.83,26857.0,54.8386,55.0553,54.7795,54.9962,26857.0
2021-08-10 11:30:00,55.83,55.9,55.69,55.9,26468.0,54.9962,55.0652,54.8583,55.0652,26468.0
2021-08-10 12:00:00,55.91,55.91,55.57,55.64,20303.0,55.075,55.075,54.7401,54.8091,20303.0
2021-08-10 12:30:00,55.65,55.65,55.52,55.59,18031.0,54.8189,54.8189,54.6908,54.7598,18031.0
2021-08-10 13:00:00,55.59,55.69,55.55,55.69,13643.0,54.7598,54.8583,54.7204,54.8583,13643.0
2021-08-10 13:30:00,55.71,55.72,55.49,55.57,17790.0,54.878,54.8879,54.6613,54.7401,17790.0
2021-08-10 14:00:00,55.6,55.67,55.5,55.54,21446.0,54.7696,54.8386,54.6711,54.7105,21446.0
2021-08-10 14:30:00,55.53,55.58,55.49,55.53,23319.0,54.7007,54.7499,54.6613,54.7007,23319.0
2021-08-10 15:00:00,55.52,55.59,55.44,55.51,36722.0,54.6908,54.7598,54.612,54.681,36722.0
2021-08-10 15:30:00,55.51,55.6,55.42,55.59,101638.0,54.681,54.7696,54.5923,54.7598,101638.0
2021-08-11 09:30:00,55.71,55.84,55.23,55.7,14564.0,54.878,55.0061,54.4052,54.8682,14564.0
2021-08-11 10:00:00,55.74,55.94,55.59,55.83,13636.0,54.9076,55.1046,54.7598,54.9962,13636.0
2021-08-11 10:30:00,55.8,56.06,55.77,56.05,16625.0,54.9667,55.2228,54.9371,55.2129,16625.0
2021-08-11 11:00:00,56.07,56.13,55.98,55.98,18136.0,55.2326,55.2917,55.144,55.144,18136.0
2021-08-11 11:30:00,55.92,56.03,55.86,55.96,9747.0,55.0849,55.1932,55.0258,55.1243,9747.0
2021-08-11 12:00:00,55.96,56.0,55.86,55.86,9315.0,55.1243,55.1637,55.0258,55.0258,9315.0
2021-08-11 12:30:00,55.87,55.97,55.84,55.93,8664.0,55.0356,55.1341,55.0061,55.0947,8664.0
2021-08-11 13:00:00,55.92,55.93,55.74,55.78,11378.0,55.0849,55.0947,54.9076,54.947,11378.0
2021-08-11 13:30:00,55.78,55.97,55.78,55.92,10431.0,54.947,55.1341,54.947,55.0849,10431.0
2021-08-11 14:00:00,55.88,55.93,55.85,55.88,8035.0,55.0455,55.0947,55.0159,55.0455,8035.0
2021-08-11 14:30:00,55.88,55.92,55.72,55.81,30355.0,55.0455,55.0849,54.8879,54.9765,30355.0
2021-08-11 15:00:00,55.81,55.95,55.81,55.95,19499.0,54.9765,55.1144,54.9765,55.1144,19499.0
2021-08-11 15:30:00,55.93,56.19,55.9,56.18,104051.0,55.0947,55.3508,55.0652,55.341,104051.0
2021-08-12 09:30:00,56.27,56.33,55.95,56.14,32563.0,55.4296,55.4887,55.1144,55.3016,32563.0
2021-08-12 10:00:00,56.16,56.17,55.9,55.93,15719.0,55.3213,55.3311,55.0652,55.0947,15719.0
2021-08-12 10:30:00,55.86,55.96,55.8,55.9,9699.0,55.0258,55.1243,54.9667,55.0652,9699.0
2021-08-12 11:00:00,55.88,55.98,55.76,55.96,11082.0,55.0455,55.144,54.9273,55.1243,11082.0
2021-08-12 11:30:00,55.93,56.03,55.85,56.03,13058.0,55.0947,55.1932,55.0159,55.1932,13058.0
2021-08-12 12:00:00,56.03,56.19,56.02,56.16,17660.0,55.1932,55.3508,55.1834,55.3213,17660.0
2021-08-12 12:30:00,56.14,56.15,56.06,56.12,17032.0,55.3016,55.3114,55.2228,55.2819,17032.0
2021-08-12 13:00:00,56.1,56.13,56.02,56.08,12480.0,55.2622,55.2917,55.1834,55.2425,12480.0
2021-08-12 13:30:00,56.07,56.11,56.01,56.05,13868.0,55.2326,55.272,55.1735,55.2129,13868.0
2021-08-12 14:00:00,56.05,56.11,56.0,56.0,10192.0,55.2129,55.272,55.1637,55.1637,10192.0
2021-08-12 14:30:00,56.01,56.08,55.96,56.0,15318.0,55.1735,55.2425,55.1243,55.1637,15318.0
2021-08-12 15:00:00,56.0,56.12,55.97,56.02,21000.0,55.1637,55.2819,55.1341,55.1834,21000.0
2021-08-12 15:30:00,55.98,56.17,55.98,56.15,100345.0,55.144,55.3311,55.144,55.3114,100345.0
2021-08-13 09:30:00,56.35,56.49,55.98,55.99,12498.0,55.5084,55.6464,55.144,55.1538,12498.0
2021-08-13 10:00:00,55.97,55.97,55.64,55.8,10237.0,55.1341,55.1341,54.8091,54.9667,10237.0
2021-08-13 10:30:00,55.79,55.85,55.75,55.83,11362.0,54.9568,55.0159,54.9174,54.9962,11362.0
2021-08-13 11:00:00,55.82,55.86,55.74,55.76,9390.0,54.9864,55.0258,54.9076,54.9273,9390.0
2021-08-13 11:30:00,55.77,55.81,55.69,55.73,8065.0,54.9371,54.9765,54.8583,54.8977,8065.0
2021-08-13 12:00:00,55.74,55.76,55.67,55.71,6044.0,54.9076,54.9273,54.8386,54.878,6044.0
2021-08-13 12:30:00,55.69,55.81,55.69,55.71,7254.0,54.8583,54.9765,54.8583,54.878,7254.0
2021-08-13 13:00:00,55.71,55.74,55.64,55.73,13845.0,54.878,54.9076,54.8091,54.8977,13845.0
2021-08-13 13:30:00,55.72,55.81,55.71,55.73,7600.0,54.8879,54.9765,54.878,54.8977,7600.0
2021-08-13 14:00:00,55.73,55.79,55.71,55.73,11254.0,54.8977,54.9568,54.878,54.8977,11254.0
2021-08-13 14:30:00,55.72,55.74,55.62,55.67,15467.0,54.8879,54.9076,54.7893,54.8386,15467.0
2021-08-13 15:00:00,55.66,55.72,55.65,55.66,15452.0,54.8288,54.8879,54.8189,54.8288,15452.0
2021-08-13 15:30:00,55.64,55.77,55.62,55.65,82587.0,54.8091,54.9371,54.7893,54.8189,82587.0
2021-08-16 09:30:00,55.23,55.26,54.93,55.14,20205.0,54.4052,54.4347,54.1097,54.3165,20205.0
2021-08-16 10:00:00,55.11,55.77,55.05,55.52,14237.0,54.287,54.9371,54.2279,54.6908,14237.0
2021-08-16 10:30:00,55.55,55.68,55.36,55.52,19090.0,54.7204,54.8485,54.5332,54.6908,19090.0
2021-08-16 11:00:00,55.5,55.6,55.44,55.48,16488.0,54.6711,54.7696,54.612,54.6514,16488.0
2021-08-16 11:30:00,55.47,55.56,55.36,55.43,14732.0,54.6416,54.7302,54.5332,54.6022,14732.0
2021-08-16 12:00:00,55.43,55.43,55.27,55.29,19519.0,54.6022,54.6022,54.4446,54.4643,19519.0
2021-08-16 12:30:00,55.3,55.37,55.24,55.33,24327.0,54.4741,54.5431,54.415,54.5037,24327.0
2021-08-16 13:00:00,55.31,55.42,55.28,55.37,18257.0,54.484,54.5923,54.4544,54.5431,18257.0
2021-08-16 13:30:00,55.38,55.38,55.25,55.35,16562.0,54.5529,54.5529,54.4249,54.5234,16562.0
2021-08-16 14:00:00,55.34,55.38,55.27,55.29,18105.0,54.5135,54.5529,54.4446,54.4643,18105.0
2021-08-16 14:30:00,55.27,55.4,55.25,55.32,21534.0,54.4446,54.5726,54.4249,54.4938,21534.0
2021-08-16 15:00:00,55.3,55.47,55.3,55.36,33439.0,54.4741,54.6416,54.4741,54.5332,33439.0
2021-08-16 15:30:00,55.35,55.47,55.3,55.44,114301.0,54.5234,54.6416,54.4741,54.612,114301.0
2021-08-17 09:30:00,54.95,55.25,54.95,55.08,20528.0,54.1904,54.4863,54.1904,54.3186,20528.0
2021-08-17 10:00:00,55.13,55.62,55.08,55.42,14540.0,54.368,54.8512,54.3186,54.6539,14540.0
2021-08-17 10:30:00,55.42,55.42,55.14,55.25,20670.0,54.6539,54.6539,54.3778,54.4863,20670.0
2021-08-17 11:00:00,55.23,55.31,55.16,55.3,15497.0,54.4666,54.5455,54.3975,54.5356,15497.0
2021-08-17 11:30:00,55.3,55.6,55.29,55.58,22900.0,54.5356,54.8315,54.5257,54.8117,22900.0
2021-08-17 12:00:00,55.61,55.61,55.36,55.43,21624.0,54.8413,54.8413,54.5948,54.6638,21624.0
2021-08-17 12:30:00,55.41,55.42,55.04,55.04,22117.0,54.6441,54.6539,54.2792,54.2792,22117.0
2021-08-17 13:00:00,55.05,55.34,55.05,55.33,25357.0,54.2891,54.5751,54.2891,54.5652,25357.0
2021-08-17 13:30:00,55.33,55.33,55.15,55.33,43386.0,54.5652,54.5652,54.3877,54.5652,43386.0
2021-08-17 14:00:00,55.36,55.38,55.22,55.25,11520.0,54.5948,54.6145,54.4567,54.4863,11520.0
2021-08-17 14:30:00,55.22,55.34,55.14,55.34,18413.0,54.4567,54.5751,54.3778,54.5751,18413.0
2021-08-17 15:00:00,55.34,55.37,55.19,55.27,24315.0,54.5751,54.6046,54.4271,54.506,24315.0
2021-08-17 15:30:00,55.27,55.41,55.18,55.37,67407.0,54.506,54.6441,54.4173,54.6046,67407.0
2021-08-18 09:30:00,55.17,55.33,55.0,55.3,14398.0,54.4074,54.5652,54.2398,54.5356,14398.0
2021-08-18 10:00:00,55.3,55.43,55.16,55.34,12729.0,54.5356,54.6638,54.3975,54.5751,12729.0
2021-08-18 10:30:00,55.3,55.48,55.27,55.35,12370.0,54.5356,54.7131,54.506,54.5849,12370.0
2021-08-18 11:00:00,55.3,55.41,55.29,55.36,8227.0,54.5356,54.6441,54.5257,54.5948,8227.0
2021-08-18 11:30:00,55.33,55.44,55.3,55.42,8141.0,54.5652,54.6737,54.5356,54.6539,8141.0
2021-08-18 12:00:00,55.46,55.46,55.22,55.23,9221.0,54.6934,54.6934,54.4567,54.4666,9221.0
2021-08-18 12:30:00,55.21,55.27,55.1,55.24,38493.0,54.4468,54.506,54.3384,54.4764,38493.0
2021-08-18 13:00:00,55.25,55.32,55.16,55.29,12272.0,54.4863,54.5553,54.3975,54.5257,12272.0
2021-08-18 13:30:00,55.31,55.36,55.3,55.3,8312.0,54.5455,54.5948,54.5356,54.5356,8312.0
2021-08-18 14:00:00,55.3,55.32,55.04,55.18,16401.0,54.5356,54.5553,54.2792,54.4173,16401.0
2021-08-18 14:30:00,55.19,55.2,55.03,55.07,14682.0,54.4271,54.437,54.2693,54.3088,14682.0
2021-08-18 15:00:00,55.05,55.14,55.0,55.03,23455.0,54.2891,54.3778,54.2398,54.2693,23455.0
2021-08-18 15:30:00,55.01,55.03,54.64,54.7,117652.0,54.2496,54.2693,53.8847,53.9439,117652.0
2021-08-19 09:30:00,54.05,54.89,54.05,54.86,34300.0,53.3029,54.1313,53.3029,54.1017,34300.0
2021-08-19 10:00:00,54.85,54.99,54.71,54.74,34743.0,54.0918,54.2299,53.9538,53.9833,34743.0
2021-08-19 10:30:00,54.74,54.76,54.56,54.72,52088.0,53.9833,54.0031,53.8058,53.9636,52088.0
2021-08-19 11:00:00,54.7,54.7,54.33,54.35,37553.0,53.9439,53.9439,53.579,53.5987,37553.0
2021-08-19 11:30:00,54.4,54.79,54.37,54.72,35120.0,53.648,54.0327,53.6185,53.9636,35120.0
2021-08-19 12:00:00,54.69,54.75,54.57,54.72,20906.0,53.934,53.9932,53.8157,53.9636,20906.0
2021-08-19 12:30:00,54.73,54.8,54.67,54.8,24659.0,53.9735,54.0425,53.9143,54.0425,24659.0
2021-08-19 13:00:00,54.79,54.79,54.58,54.58,20877.0,54.0327,54.0327,53.8256,53.8256,20877.0
2021-08-19 13:30:00,54.58,54.61,54.47,54.52,22768.0,53.8256,53.8551,53.7171,53.7664,22768.0
2021-08-19 14:00:00,54.52,54.63,54.46,54.48,30205.0,53.7664,53.8749,53.7072,53.7269,30205.0
2021-08-19 14:30:00,54.4,54.58,54.34,54.53,30637.0,53.648,53.8256,53.5889,53.7762,30637.0
2021-08-19 15:00:00,54.54,54.79,54.54,54.75,47087.0,53.7861,54.0327,53.7861,53.9932,47087.0
2021-08-19 15:30:00,54.74,54.74,54.5,54.65,137529.0,53.9833,53.9833,53.7467,53.8946,137529.0
2021-08-20 09:30:00,54.65,55.05,54.64,54.78,47719.0,53.8946,54.2891,53.8847,54.0228,47719.0
2021-08-20 10:00:00,54.75,55.09,54.71,54.99,20422.0,53.9932,54.3285,53.9538,54.2299,20422.0
2021-08-20 10:30:00,55.01,55.06,54.77,54.83,32999.0,54.2496,54.2989,54.0129,54.0721,32999.0
2021-08-20 11:00:00,54.82,55.14,54.81,55.03,20796.0,54.0622,54.3778,54.0524,54.2693,20796.0
2021-08-20 11:30:00,55.05,55.21,55.04,55.16,10261.0,54.2891,54.4468,54.2792,54.3975,10261.0
2021-08-20 12:00:00,55.2,55.22,55.09,55.15,6492.0,54.437,54.4567,54.3285,54.3877,6492.0
2021-08-20 12:30:00,55.2,55.24,55.15,55.18,6626.0,54.437,54.4764,54.3877,54.4173,6626.0
2021-08-20 13:00:00,55.18,55.25,55.17,55.21,8930.0,54.4173,54.4863,54.4074,54.4468,8930.0
2021-08-20 13:30:00,55.2,55.22,55.09,55.09,10295.0,54.437,54.4567,54.3285,54.3285,10295.0
2021-08-20 14:00:00,55.11,55.18,55.02,55.03,9381.0,54.3482,54.4173,54.2595,54.2693,9381.0
2021-08-20 14:30:00,55.04,55.11,55.01,55.07,8514.0,54.2792,54.3482,54.2496,54.3088,8514.0
2021-08-20 15:00:00,55.05,55.1,55.01,55.1,27788.0,54.2891,54.3384,54.2496,54.3384,27788.0
2021-08-20 15:30:00,55.09,55.09,54.92,55.01,148830.0,54.3285,54.3285,54.1609,54.2496,148830.0
2021-08-23 09:30:00,55.46,55.67,55.39,55.64,30490.0,54.6934,54.9005,54.6244,54.8709,30490.0
2021-08-23 10:00:00,55.55,55.61,55.44,55.5,22409.0,54.7821,54.8413,54.6737,54.7328,22409.0
2021-08-23 10:30:00,55.49,55.55,55.44,55.49,23006.0,54.723,54.7821,54.6737,54.723,23006.0
2021-08-23 11:00:00,55.49,55.71,55.47,55.69,11383.0,54.723,54.9399,54.7033,54.9202,11383.0
2021-08-23 11:30:00,55.69,55.69,55.57,55.65,7539.0,54.9202,54.9202,54.8019,54.8808,7539.0
2021-08-23 12:00:00,55.65,55.81,55.65,55.7,11999.0,54.8808,55.0386,54.8808,54.9301,11999.0
2021-08-23 12:30:00,55.7,55.77,55.68,55.74,10049.0,54.9301,54.9991,54.9104,54.9695,10049.0
2021-08-23 13:00:00,55.74,55.81,55.7,55.73,11667.0,54.9695,55.0386,54.9301,54.9597,11667.0
2021-08-23 13:30:00,55.73,55.76,55.61,55.64,19472.0,54.9597,54.9892,54.8413,54.8709,19472.0
2021-08-23 14:00:00,55.63,55.71,55.6,55.67,9101.0,54.861,54.9399,54.8315,54.9005,9101.0
2021-08-23 14:30:00,55.65,55.69,55.63,55.64,12444.0,54.8808,54.9202,54.861,54.8709,12444.0
2021-08-23 15:00:00,55.65,55.7,55.59,55.66,24563.0,54.8808,54.9301,54.8216,54.8906,24563.0
2021-08-23 15:30:00,55.65,55.68,55.44,55.48,67804.0,54.8808,54.9104,54.6737,54.7131,67804.0
2021-08-24 09:30:00,55.7,55.82,55.5,55.64,11415.0,54.9301,55.0484,54.7328,54.8709,11415.0
2021-08-24 10:00:00,55.64,55.66,55.42,55.52,27029.0,54.8709,54.8906,54.6539,54.7526,27029.0
2021-08-24 10:30:00,55.52,55.63,55.48,55.63,10094.0,54.7526,54.861,54.7131,54.861,10094.0
2021-08-24 11:00:00,55.6,55.71,55.59,55.62,8534.0,54.8315,54.9399,54.8216,54.8512,8534.0
2021-08-24 11:30:00,55.63,55.67,55.53,55.55,9452.0,54.861,54.9005,54.7624,54.7821,9452.0
2021-08-24 12:00:00,55.53,55.56,55.5,55.54,8541.0,54.7624,54.792,54.7328,54.7723,8541.0
2021-08-24 12:30:00,55.57,55.66,55.56,55.65,9204.0,54.8019,54.8906,54.792,54.8808,9204.0
2021-08-24 13:00:00,55.65,55.76,55.65,55.69,7167.0,54.8808,54.9892,54.8808,54.9202,7167.0
2021-08-24 13:30:00,55.69,55.7,55.65,55.67,6585.0,54.9202,54.9301,54.8808,54.9005,6585.0
2021-08-24 14:00:00,55.68,55.75,55.65,55.67,8254.0,54.9104,54.9794,54.8808,54.9005,8254.0
2021-08-24 14:30:00,55.66,55.73,55.63,55.66,10428.0,54.8906,54.9597,54.861,54.8906,10428.0
2021-08-24 15:00:00,55.66,55.69,55.61,55.68,13138.0,54.8906,54.9202,54.8413,54.9104,13138.0
2021-08-24 15:30:00,55.67,55.67,55.54,55.58,53825.0,54.9005,54.9005,54.7723,54.8117,53825.0
2021-08-25 09:30:00,55.67,55.93,55.49,55.92,15188.0,54.9005,55.1569,54.723,55.147,15188.0
2021-08-25 10:00:00,56.0,56.01,55.82,55.98,20388.0,55.2259,55.2358,55.0484,55.2062,20388.0
2021-08-25 10:30:00,55.99,56.1,55.92,56.05,13600.0,55.2161,55.3245,55.147,55.2752,13600.0
2021-08-25 11:00:00,56.06,56.19,55.99,56.19,11492.0,55.2851,55.4133,55.2161,55.4133,11492.0
2021-08-25 11:30:00,56.18,56.28,56.15,56.28,11354.0,55.4034,55.5021,55.3739,55.5021,11354.0
2021-08-25 12:00:00,56.3,56.42,56.29,56.35,18414.0,55.5218,55.6401,55.5119,55.5711,18414.0
2021-08-25 12:30:00,56.35,56.42,56.3,56.37,12188.0,55.5711,55.6401,55.5218,55.5908,12188.0
2021-08-25 13:00:00,56.38,56.44,56.37,56.42,19556.0,55.6007,55.6598,55.5908,55.6401,19556.0
2021-08-25 13:30:00,56.42,56.5,56.4,56.44,15508.0,55.6401,55.719,55.6204,55.6598,15508.0
2021-08-25 14:00:00,56.44,56.55,56.41,56.54,23900.0,55.6598,55.7683,55.6303,55.7585,23900.0
2021-08-25 14:30:00,56.54,56.54,56.42,56.46,27100.0,55.7585,55.7585,55.6401,55.6796,27100.0
2021-08-25 15:00:00,56.46,56.47,56.39,56.4,43826.0,55.6796,55.6894,55.6105,55.6204,43826.0
2021-08-25 15:30:00,56.41,56.47,56.25,56.27,129095.0,55.6303,55.6894,55.4725,55.4922,129095.0
2021-08-26 09:30:00,56.27,56.27,55.82,56.11,19182.0,55.4922,55.4922,55.0484,55.3344,19182.0
2021-08-26 10:00:00,56.13,56.3,55.98,56.27,31300.0,55.3541,55.5218,55.2062,55.4922,31300.0
2021-08-26 10:30:00,56.31,56.31,55.82,55.86,24418.0,55.5316,55.5316,55.0484,55.0879,24418.0
2021-08-26 11:00:00,55.85,56.05,55.8,56.01,15822.0,55.078,55.2752,55.0287,55.2358,15822.0
2021-08-26 11:30:00,55.96,56.1,55.91,55.93,14112.0,55.1865,55.3245,55.1372,55.1569,14112.0
2021-08-26 12:00:00,55.94,55.97,55.86,55.88,12847.0,55.1668,55.1963,55.0879,55.1076,12847.0
2021-08-26 12:30:00,55.9,55.92,55.76,55.78,15261.0,55.1273,55.147,54.9892,55.009,15261.0
2021-08-26 13:00:00,55.77,55.81,55.69,55.76,16546.0,54.9991,55.0386,54.9202,54.9892,16546.0
2021-08-26 13:30:00,55.74,55.93,55.74,55.75,108387.0,54.9695,55.1569,54.9695,54.9794,108387.0
2021-08-26 14:00:00,55.76,55.82,55.7,55.72,27950.0,54.9892,55.0484,54.9301,54.9498,27950.0
2021-08-26 14:30:00,55.71,55.74,55.62,55.74,58455.0,54.9399,54.9695,54.8512,54.9695,58455.0
2021-08-26 15:00:00,55.75,55.76,55.67,55.71,30292.0,54.9794,54.9892,54.9005,54.9399,30292.0
2021-08-26 15:30:00,55.72,55.75,55.57,55.6,95953.0,54.9498,54.9794,54.8019,54.8315,95953.0
2021-08-27 09:30:00,55.76,56.39,55.57,56.23,26100.0,54.9892,55.6105,54.8019,55.4528,26100.0
2021-08-27 10:00:00,56.18,56.35,56.1,56.3,30732.0,55.4034,55.5711,55.3245,55.5218,30732.0
2021-08-27 10:30:00,56.34,56.42,56.22,56.39,19125.0,55.5612,55.6401,55.4429,55.6105,19125.0
2021-08-27 11:00:00,56.4,56.46,56.28,56.28,17186.0,55.6204,55.6796,55.5021,55.5021,17186.0
2021-08-27 11:30:00,56.29,56.41,56.28,56.4,13166.0,55.5119,55.6303,55.5021,55.6204,13166.0
2021-08-27 12:00:00,56.41,56.48,56.37,56.46,16727.0,55.6303,55.6993,55.5908,55.6796,16727.0
2021-08-27 12:30:00,56.47,56.53,56.4,56.46,13200.0,55.6894,55.7486,55.6204,55.6796,13200.0
2021-08-27 13:00:00,56.45,56.51,56.41,56.42,15211.0,55.6697,55.7289,55.6303,55.6401,15211.0
2021-08-27 13:30:00,56.42,56.49,56.38,56.46,15233.0,55.6401,55.7092,55.6007,55.6796,15233.0
2021-08-27 14:00:00,56.47,56.48,56.38,56.44,16143.0,55.6894,55.6993,55.6007,55.6598,16143.0
2021-08-27 14:30:00,56.44,56.47,56.34,56.42,20922.0,55.6598,55.6894,55.5612,55.6401,20922.0
2021-08-27 15:00:00,56.41,56.5,56.4,56.46,24044.0,55.6303,55.719,55.6204,55.6796,24044.0
2021-08-27 15:30:00,56.46,56.59,56.41,56.52,106246.0,55.6796,55.8078,55.6303,55.7387,106246.0
2021-08-30 09:30:00,56.65,56.66,56.12,56.12,27323.0,55.8669,55.8768,55.3443,55.3443,27323.0
2021-08-30 10:00:00,56.11,56.11,55.79,55.88,13614.0,55.3344,55.3344,55.0188,55.1076,13614.0
2021-08-30 10:30:00,55.87,56.01,55.82,55.94,15274.0,55.0977,55.2358,55.0484,55.1668,15274.0
2021-08-30 11:00:00,55.94,56.11,55.92,56.08,12467.0,55.1668,55.3344,55.147,55.3048,12467.0
2021-08-30 11:30:00,56.08,56.1,55.92,56.04,9590.0,55.3048,55.3245,55.147,55.2654,9590.0
2021-08-30 12:00:00,56.05,56.15,56.02,56.03,10672.0,55.2752,55.3739,55.2457,55.2555,10672.0
2021-08-30 12:30:00,56.04,56.18,56.03,56.16,39349.0,55.2654,55.4034,55.2555,55.3837,39349.0
2021-08-30 13:00:00,56.16,56.2,56.12,56.15,31517.0,55.3837,55.4232,55.3443,55.3739,31517.0
2021-08-30 13:30:00,56.15,56.19,56.09,56.15,25048.0,55.3739,55.4133,55.3147,55.3739,25048.0
2021-08-30 14:00:00,56.15,56.17,56.1,56.14,33926.0,55.3739,55.3936,55.3245,55.364,33926.0
2021-08-30 14:30:00,56.13,56.17,56.05,56.16,34815.0,55.3541,55.3936,55.2752,55.3837,34815.0
2021-08-30 15:00:00,56.17,56.23,56.09,56.14,41089.0,55.3936,55.4528,55.3147,55.364,41089.0
2021-08-30 15:30:00,56.14,56.15,55.81,55.83,116903.0,55.364,55.3739,55.0386,55.0583,116903.0
2021-08-31 09:30:00,55.72,56.19,55.72,55.86,57799.0,54.9498,55.4133,54.9498,55.0879,57799.0
2021-08-31 10:00:00,55.87,56.11,55.8,55.98,51119.0,55.0977,55.3344,55.0287,55.2062,51119.0
2021-08-31 10:30:00,55.97,56.24,55.94,56.13,63019.0,55.1963,55.4626,55.1668,55.3541,63019.0
2021-08-31 11:00:00,56.13,56.21,56.06,56.09,54339.0,55.3541,55.433,55.2851,55.3147,54339.0
2021-08-31 11:30:00,56.09,56.21,56.09,56.12,57448.0,55.3147,55.433,55.3147,55.3443,57448.0
2021-08-31 12:00:00,56.12,56.17,56.05,56.05,43606.0,55.3443,55.3936,55.2752,55.2752,43606.0
2021-08-31 12:30:00,56.06,56.07,56.0,56.03,17690.0,55.2851,55.295,55.2259,55.2555,17690.0
2021-08-31 13:00:00,56.02,56.06,55.95,55.99,29412.0,55.2457,55.2851,55.1766,55.2161,29412.0
2021-08-31 13:30:00,55.98,56.04,55.96,56.02,23231.0,55.2062,55.2654,55.1865,55.2457,23231.0
2021-08-31 14:00:00,56.01,56.02,55.86,55.96,48546.0,55.2358,55.2457,55.0879,55.1865,48546.0
2021-08-31 14:30:00,55.97,56.01,55.89,55.99,37040.0,55.1963,55.2358,55.1175,55.2161,37040.0
2021-08-31 15:00:00,55.99,56.0,55.82,55.95,62141.0,55.2161,55.2259,55.0484,55.1766,62141.0
2021-08-31 15:30:00,55.96,56.01,55.79,55.85,278677.0,55.1865,55.2358,55.0188,55.078,278677.0
2021-09-01 09:30:00,55.97,55.97,55.3,55.38,31652.0,55.1963,55.1963,54.5356,54.6145,31652.0
2021-09-01 10:00:00,55.4,55.76,55.39,55.56,22042.0,54.6342,54.9892,54.6244,54.792,22042.0
2021-09-01 10:30:00,55.58,55.67,55.47,55.6,29055.0,54.8117,54.9005,54.7033,54.8315,29055.0
2021-09-01 11:00:00,55.6,55.65,55.4,55.45,24558.0,54.8315,54.8808,54.6342,54.6835,24558.0
2021-09-01 11:30:00,55.46,55.55,55.44,55.46,19619.0,54.6934,54.7821,54.6737,54.6934,19619.0
2021-09-01 12:00:00,55.43,55.59,55.4,55.58,24415.0,54.6638,54.8216,54.6342,54.8117,24415.0
2021-09-01 12:30:00,55.59,55.8,55.59,55.76,26033.0,54.8216,55.0287,54.8216,54.9892,26033.0
2021-09-01 13:00:00,55.75,55.76,55.66,55.68,21998.0,54.9794,54.9892,54.8906,54.9104,21998.0
2021-09-01 13:30:00,55.68,55.85,55.66,55.84,31203.0,54.9104,55.078,54.8906,55.0681,31203.0
2021-09-01 14:00:00,55.84,55.84,55.74,55.79,32156.0,55.0681,55.0681,54.9695,55.0188,32156.0
2021-09-01 14:30:00,55.79,55.85,55.71,55.72,36390.0,55.0188,55.078,54.9399,54.9498,36390.0
2021-09-01 15:00:00,55.72,55.77,55.65,55.71,53091.0,54.9498,54.9991,54.8808,54.9399,53091.0
2021-09-01 15:30:00,55.7,55.76,55.61,55.66,114638.0,54.9301,54.9892,54.8413,54.8906,114638.0
2021-09-02 09:30:00,55.65,55.93,55.65,55.85,27088.0,54.8808,55.1569,54.8808,55.078,27088.0
2021-09-02 10:00:00,55.84,55.85,55.69,55.77,18990.0,55.0681,55.078,54.9202,54.9991,18990.0
2021-09-02 10:30:00,55.82,55.82,55.67,55.68,18265.0,55.0484,55.0484,54.9005,54.9104,18265.0
2021-09-02 11:00:00,55.68,55.76,55.65,55.68,14691.0,54.9104,54.9892,54.8808,54.9104,14691.0
2021-09-02 11:30:00,55.7,55.73,55.66,55.69,15711.0,54.9301,54.9597,54.8906,54.9202,15711.0
2021-09-02 12:00:00,55.7,55.7,55.61,55.66,14925.0,54.9301,54.9301,54.8413,54.8906,14925.0
2021-09-02 12:30:00,55.66,55.7,55.64,55.68,12450.0,54.8906,54.9301,54.8709,54.9104,12450.0
2021-09-02 13:00:00,55.68,55.69,55.6,55.62,14846.0,54.9104,54.9202,54.8315,54.8512,14846.0
2021-09-02 13:30:00,55.63,55.63,55.52,55.53,14842.0,54.861,54.861,54.7526,54.7624,14842.0
2021-09-02 14:00:00,55.52,55.54,55.48,55.48,14101.0,54.7526,54.7723,54.7131,54.7131,14101.0
2021-09-02 14:30:00,55.48,55.49,55.36,55.4,18350.0,54.7131,54.723,54.5948,54.6342,18350.0
2021-09-02 15:00:00,55.42,55.57,55.41,55.47,51340.0,54.6539,54.8019,54.6441,54.7033,51340.0
2021-09-02 15:30:00,55.47,55.51,55.35,55.47,109866.0,54.7033,54.7427,54.5849,54.7033,109866.0
2021-09-03 09:30:00,55.36,55.36,54.74,54.74,16579.0,54.5948,54.5948,53.9833,53.9833,16579.0
2021-09-03 10:00:00,54.7,54.93,54.6,54.85,37574.0,53.9439,54.1707,53.8453,54.0918,37574.0
2021-09-03 10:30:00,54.83,54.83,54.62,54.69,28230.0,54.0721,54.0721,53.865,53.934,28230.0
2021-09-03 11:00:00,54.7,54.83,54.59,54.6,28786.0,53.9439,54.0721,53.8354,53.8453,28786.0
2021-09-03 11:30:00,54.6,54.62,54.49,54.57,29099.0,53.8453,53.865,53.7368,53.8157,29099.0
2021-09-03 12:00:00,54.56,54.6,54.45,54.59,24996.0,53.8058,53.8453,53.6974,53.8354,24996.0
2021-09-03 12:30:00,54.6,54.77,54.58,54.75,31805.0,53.8453,54.0129,53.8256,53.9932,31805.0
2021-09-03 13:00:00,54.76,54.97,54.76,54.92,30242.0,54.0031,54.2102,54.0031,54.1609,30242.0
2021-09-03 13:30:00,54.93,55.03,54.93,54.98,27736.0,54.1707,54.2693,54.1707,54.22,27736.0
2021-09-03 14:00:00,54.97,55.01,54.88,54.88,37766.0,54.2102,54.2496,54.1214,54.1214,37766.0
2021-09-03 14:30:00,54.89,54.89,54.82,54.87,36945.0,54.1313,54.1313,54.0622,54.1115,36945.0
2021-09-03 15:00:00,54.87,54.95,54.86,54.88,43486.0,54.1115,54.1904,54.1017,54.1214,43486.0
2021-09-03 15:30:00,54.88,54.89,54.72,54.77,142482.0,54.1214,54.1313,53.9636,54.0129,142482.0
2021-09-07 09:30:00,54.76,55.0,54.49,54.96,58623.0,54.0031,54.2398,53.7368,54.2003,58623.0
2021-09-07 10:00:00,54.97,55.07,54.81,54.94,48709.0,54.2102,54.3088,54.0524,54.1806,48709.0
2021-09-07 10:30:00,54.94,55.01,54.82,54.94,42564.0,54.1806,54.2496,54.0622,54.1806,42564.0
2021-09-07 11:00:00,54.94,55.0,54.81,55.0,36648.0,54.1806,54.2398,54.0524,54.2398,36648.0
2021-09-07 11:30:00,55.01,55.05,54.87,54.9,35280.0,54.2496,54.2891,54.1115,54.1411,35280.0
2021-09-07 12:00:00,54.89,55.03,54.83,54.83,36763.0,54.1313,54.2693,54.0721,54.0721,36763.0
2021-09-07 12:30:00,54.83,55.12,54.82,55.09,41928.0,54.0721,54.3581,54.0622,54.3285,41928.0
2021-09-07 13:00:00,55.08,55.19,55.08,55.18,38363.0,54.3186,54.4271,54.3186,54.4173,38363.0
2021-09-07 13:30:00,55.18,55.31,55.15,55.31,45271.0,54.4173,54.5455,54.3877,54.5455,45271.0
2021-09-07 14:00:00,55.3,55.31,55.12,55.14,39820.0,54.5356,54.5455,54.3581,54.3778,39820.0
2021-09-07 14:30:00,55.15,55.21,55.12,55.2,39493.0,54.3877,54.4468,54.3581,54.437,39493.0
2021-09-07 15:00:00,55.2,55.24,55.05,55.07,57081.0,54.437,54.4764,54.2891,54.3088,57081.0
2021-09-07 15:30:00,55.07,55.15,54.86,54.92,215342.0,54.3088,54.3877,54.1017,54.1609,215342.0
2021-09-08 09:30:00,55.0,55.32,54.71,55.21,30794.0,54.2398,54.5553,53.9538,54.4468,30794.0
2021-09-08 10:00:00,55.22,55.38,55.18,55.3,41774.0,54.4567,54.6145,54.4173,54.5356,41774.0
2021-09-08 10:30:00,55.31,55.34,55.02,55.15,29910.0,54.5455,54.5751,54.2595,54.3877,29910.0
2021-09-08 11:00:00,55.15,55.45,55.15,55.36,33585.0,54.3877,54.6835,54.3877,54.5948,33585.0
2021-09-08 11:30:00,55.36,55.38,55.28,55.3,22468.0,54.5948,54.6145,54.5159,54.5356,22468.0
2021-09-08 12:00:00,55.3,55.52,55.3,55.5,21413.0,54.5356,54.7526,54.5356,54.7328,21413.0
2021-09-08 12:30:00,55.49,55.53,55.44,55.46,26956.0,54.723,54.7624,54.6737,54.6934,26956.0
2021-09-08 13:00:00,55.46,55.46,55.35,55.42,23397.0,54.6934,54.6934,54.5849,54.6539,23397.0
2021-09-08 13:30:00,55.41,55.44,55.38,55.38,17648.0,54.6441,54.6737,54.6145,54.6145,17648.0
2021-09-08 14:00:00,55.36,55.43,55.33,55.34,18290.0,54.5948,54.6638,54.5652,54.5751,18290.0
2021-09-08 14:30:00,55.33,55.33,55.13,55.13,27899.0,54.5652,54.5652,54.368,54.368,27899.0
2021-09-08 15:00:00,55.13,55.2,55.08,55.08,27453.0,54.368,54.437,54.3186,54.3186,27453.0
2021-09-08 15:30:00,55.08,55.26,55.07,55.23,80748.0,54.3186,54.4962,54.3088,54.4666,80748.0
2021-09-09 09:30:00,54.84,55.35,54.55,55.21,59639.0,54.082,54.5849,53.796,54.4468,59639.0
2021-09-09 10:00:00,55.21,55.52,55.15,55.28,42721.0,54.4468,54.7526,54.3877,54.5159,42721.0
2021-09-09 10:30:00,55.27,55.34,55.2,55.27,39775.0,54.506,54.5751,54.437,54.506,39775.0
2021-09-09 11:00:00,55.26,55.35,55.15,55.19,32430.0,54.4962,54.5849,54.3877,54.4271,32430.0
2021-09-09 11:30:00,55.2,55.25,55.13,55.25,25300.0,54.437,54.4863,54.368,54.4863,25300.0
2021-09-09 12:00:00,55.24,55.24,55.01,55.08,35715.0,54.4764,54.4764,54.2496,54.3186,35715.0
2021-09-09 12:30:00,55.07,55.17,55.03,55.05,30412.0,54.3088,54.4074,54.2693,54.2891,30412.0
2021-09-09 13:00:00,55.05,55.1,54.9,54.96,29964.0,54.2891,54.3384,54.1411,54.2003,29964.0
2021-09-09 13:30:00,54.94,54.94,54.75,54.78,31757.0,54.1806,54.1806,53.9932,54.0228,31757.0
2021-09-09 14:00:00,54.76,54.82,54.62,54.71,39108.0,54.0031,54.0622,53.865,53.9538,39108.0
2021-09-09 14:30:00,54.7,54.81,54.64,54.73,32457.0,53.9439,54.0524,53.8847,53.9735,32457.0
2021-09-09 15:00:00,54.74,54.79,54.69,54.76,36781.0,53.9833,54.0327,53.934,54.0031,36781.0
2021-09-09 15:30:00,54.74,54.87,54.55,54.59,137141.0,53.9833,54.1115,53.796,53.8354,137141.0
2021-09-10 09:30:00,54.94,54.94,54.16,54.21,32207.0,54.1806,54.1806,53.4114,53.4607,32207.0
2021-09-10 10:00:00,54.16,54.22,54.04,54.16,25508.0,53.4114,53.4705,53.293,53.4114,25508.0
2021-09-10 10:30:00,54.14,54.16,53.85,53.87,32411.0,53.3916,53.4114,53.1056,53.1254,32411.0
2021-09-10 11:00:00,53.87,54.01,53.78,53.85,28727.0,53.1254,53.2634,53.0366,53.1056,28727.0
2021-09-10 11:30:00,53.84,54.0,53.84,53.97,31540.0,53.0958,53.2536,53.0958,53.224,31540.0
2021-09-10 12:00:00,53.96,54.1,53.91,54.08,29291.0,53.2141,53.3522,53.1648,53.3325,29291.0
2021-09-10 12:30:00,54.07,54.13,54.02,54.1,23798.0,53.3226,53.3818,53.2733,53.3522,23798.0
2021-09-10 13:00:00,54.12,54.16,54.04,54.04,27814.0,53.3719,53.4114,53.293,53.293,27814.0
2021-09-10 13:30:00,54.04,54.14,53.96,54.05,29239.0,53.293,53.3916,53.2141,53.3029,29239.0
2021-09-10 14:00:00,54.05,54.09,53.98,53.98,40117.0,53.3029,53.3423,53.2339,53.2339,40117.0
2021-09-10 14:30:00,53.98,53.99,53.83,53.83,41717.0,53.2339,53.2437,53.0859,53.0859,41717.0
2021-09-10 15:00:00,53.83,53.86,53.73,53.81,68743.0,53.0859,53.1155,52.9873,53.0662,68743.0
2021-09-10 15:30:00,53.81,53.81,53.42,53.51,206972.0,53.0662,53.0662,52.6816,52.7703,206972.0
2021-09-13 09:30:00,53.95,54.21,53.57,54.07,32620.0,53.2043,53.4607,52.8295,53.3226,32620.0
2021-09-13 10:00:00,54.05,54.36,53.91,54.26,38686.0,53.3029,53.6086,53.1648,53.51,38686.0
2021-09-13 10:30:00,54.29,54.29,54.09,54.22,29601.0,53.5396,53.5396,53.3423,53.4705,29601.0
2021-09-13 11:00:00,54.22,54.26,53.95,54.09,27265.0,53.4705,53.51,53.2043,53.3423,27265.0
2021-09-13 11:30:00,54.11,54.22,54.01,54.07,33630.0,53.3621,53.4705,53.2634,53.3226,33630.0
2021-09-13 12:00:00,54.08,54.15,53.95,53.98,23114.0,53.3325,53.4015,53.2043,53.2339,23114.0
2021-09-13 12:30:00,53.98,53.99,53.79,53.84,23906.0,53.2339,53.2437,53.0465,53.0958,23906.0
2021-09-13 13:00:00,53.84,53.93,53.69,53.69,27233.0,53.0958,53.1845,52.9479,52.9479,27233.0
2021-09-13 13:30:00,53.68,53.79,53.67,53.79,28341.0,52.938,53.0465,52.9281,53.0465,28341.0
2021-09-13 14:00:00,53.8,53.88,53.73,53.8,32188.0,53.0563,53.1352,52.9873,53.0563,32188.0
2021-09-13 14:30:00,53.8,53.84,53.71,53.8,33619.0,53.0563,53.0958,52.9676,53.0563,33619.0
2021-09-13 15:00:00,53.8,53.91,53.69,53.91,48298.0,53.0563,53.1648,52.9479,53.1648,48298.0
2021-09-13 15:30:00,53.92,54.08,53.86,54.06,159613.0,53.1747,53.3325,53.1155,53.3127,159613.0
2021-09-14 09:30:00,54.23,54.23,53.65,53.66,24830.0,53.4804,53.4804,52.9084,52.9183,24830.0
2021-09-14 10:00:00,53.64,53.64,53.3,53.39,45003.0,52.8986,52.8986,52.5633,52.652,45003.0
2021-09-14 10:30:00,53.34,53.41,53.16,53.26,42184.0,52.6027,52.6717,52.4252,52.5238,42184.0
2021-09-14 11:00:00,53.25,53.44,53.23,53.35,29388.0,52.5139,52.7013,52.4942,52.6126,29388.0
2021-09-14 11:30:00,53.36,53.37,53.22,53.26,33028.0,52.6224,52.6323,52.4844,52.5238,33028.0
2021-09-14 12:00:00,53.27,53.49,53.26,53.48,24847.0,52.5337,52.7506,52.5238,52.7408,24847.0
2021-09-14 12:30:00,53.48,53.5,53.28,53.29,30894.0,52.7408,52.7605,52.5435,52.5534,30894.0
2021-09-14 13:00:00,53.29,53.36,53.21,53.34,35256.0,52.5534,52.6224,52.4745,52.6027,35256.0
2021-09-14 13:30:00,53.34,53.37,53.21,53.21,40932.0,52.6027,52.6323,52.4745,52.4745,40932.0
2021-09-14 14:00:00,53.21,53.24,53.15,53.21,43753.0,52.4745,52.5041,52.4153,52.4745,43753.0
2021-09-14 14:30:00,53.2,53.2,53.06,53.15,28774.0,52.4646,52.4646,52.3266,52.4153,28774.0
2021-09-14 15:00:00,53.13,53.22,53.09,53.1,35462.0,52.3956,52.4844,52.3562,52.366,35462.0
2021-09-14 15:30:00,53.09,53.23,53.03,53.21,130388.0,52.3562,52.4942,52.297,52.4745,130388.0
2021-09-15 09:30:00,53.16,53.82,53.02,53.71,34237.0,52.4252,53.0761,52.2871,52.9676,34237.0
2021-09-15 10:00:00,53.7,53.71,53.31,53.38,36870.0,52.9577,52.9676,52.5731,52.6421,36870.0
2021-09-15 10:30:00,53.39,53.59,53.3,53.45,31179.0,52.652,52.8492,52.5633,52.7112,31179.0
2021-09-15 11:00:00,53.44,53.75,53.38,53.73,25934.0,52.7013,53.007,52.6421,52.9873,25934.0
2021-09-15 11:30:00,53.73,53.79,53.61,53.66,34202.0,52.9873,53.0465,52.869,52.9183,34202.0
2021-09-15 12:00:00,53.64,53.72,53.52,53.66,26196.0,52.8986,52.9774,52.7802,52.9183,26196.0
2021-09-15 12:30:00,53.66,53.85,53.64,53.78,25416.0,52.9183,53.1056,52.8986,53.0366,25416.0
2021-09-15 13:00:00,53.79,53.87,53.75,53.83,24180.0,53.0465,53.1254,53.007,53.0859,24180.0
2021-09-15 13:30:00,53.84,53.92,53.78,53.79,24341.0,53.0958,53.1747,53.0366,53.0465,24341.0
2021-09-15 14:00:00,53.79,53.8,53.59,53.77,51455.0,53.0465,53.0563,52.8492,53.0268,51455.0
2021-09-15 14:30:00,53.77,53.9,53.74,53.8,39027.0,53.0268,53.155,52.9972,53.0563,39027.0
2021-09-15 15:00:00,53.81,53.92,53.79,53.89,52462.0,53.0662,53.1747,53.0465,53.1451,52462.0
2021-09-15 15:30:00,53.89,54.05,53.87,53.96,164406.0,53.1451,53.3029,53.1254,53.2141,164406.0
2021-09-16 09:30:00,54.09,54.23,53.74,53.85,23260.0,53.3423,53.4804,52.9972,53.1056,23260.0
2021-09-16 10:00:00,53.8,53.92,53.67,53.74,36985.0,53.0563,53.1747,52.9281,52.9972,36985.0
2021-09-16 10:30:00,53.74,53.86,53.53,53.58,21984.0,52.9972,53.1155,52.7901,52.8394,21984.0
2021-09-16 11:00:00,53.56,53.83,53.56,53.82,30010.0,52.8197,53.0859,52.8197,53.0761,30010.0
2021-09-16 11:30:00,53.84,53.87,53.8,53.87,23826.0,53.0958,53.1254,53.0563,53.1254,23826.0
2021-09-16 12:00:00,53.86,53.86,53.76,53.85,19804.0,53.1155,53.1155,53.0169,53.1056,19804.0
2021-09-16 12:30:00,53.86,54.0,53.84,53.91,23846.0,53.1155,53.2536,53.0958,53.1648,23846.0
2021-09-16 13:00:00,53.9,53.92,53.81,53.83,21060.0,53.155,53.1747,53.0662,53.0859,21060.0
2021-09-16 13:30:00,53.83,53.93,53.77,53.91,23313.0,53.0859,53.1845,53.0268,53.1648,23313.0
2021-09-16 14:00:00,53.9,54.0,53.87,53.92,27551.0,53.155,53.2536,53.1254,53.1747,27551.0
2021-09-16 14:30:00,53.91,53.92,53.81,53.86,26844.0,53.1648,53.1747,53.0662,53.1155,26844.0
2021-09-16 15:00:00,53.86,53.97,53.86,53.86,35261.0,53.1155,53.224,53.1155,53.1155,35261.0
2021-09-16 15:30:00,53.86,53.91,53.63,53.65,105626.0,53.1155,53.1648,52.8887,52.9084,105626.0
2021-09-17 09:30:00,53.52,54.15,53.52,53.56,201060.0,52.7802,53.4015,52.7802,52.8197,201060.0
2021-09-17 10:00:00,53.57,53.77,53.57,53.7,30594.0,52.8295,53.0268,52.8295,52.9577,30594.0
2021-09-17 10:30:00,53.71,53.71,53.44,53.55,22053.0,52.9676,52.9676,52.7013,52.8098,22053.0
2021-09-17 11:00:00,53.54,53.77,53.52,53.7,24786.0,52.7999,53.0268,52.7802,52.9577,24786.0
2021-09-17 11:30:00,53.7,53.76,53.62,53.67,28061.0,52.9577,53.0169,52.8788,52.9281,28061.0
2021-09-17 12:00:00,53.68,53.7,53.34,53.37,24581.0,52.938,52.9577,52.6027,52.6323,24581.0
2021-09-17 12:30:00,53.33,53.42,53.29,53.3,30157.0,52.5928,52.6816,52.5534,52.5633,30157.0
2021-09-17 13:00:00,53.3,53.32,53.14,53.17,30575.0,52.5633,52.583,52.4055,52.435,30575.0
2021-09-17 13:30:00,53.16,53.26,53.16,53.26,33507.0,52.4252,52.5238,52.4252,52.5238,33507.0
2021-09-17 14:00:00,53.25,53.28,53.15,53.15,69971.0,52.5139,52.5435,52.4153,52.4153,69971.0
2021-09-17 14:30:00,53.15,53.2,53.05,53.13,57828.0,52.4153,52.4646,52.3167,52.3956,57828.0
2021-09-17 15:00:00,53.15,53.23,53.07,53.1,97035.0,52.4153,52.4942,52.3364,52.366,97035.0
2021-09-17 15:30:00,53.1,53.3,53.0,53.08,485709.0,52.366,52.5633,52.2674,52.3463,485709.0
2021-09-20 09:30:00,52.07,52.44,51.91,52.07,56473.0,51.3503,51.7151,51.1925,51.3503,56473.0
2021-09-20 10:00:00,52.08,52.22,51.8,51.98,57078.0,51.3601,51.4982,51.084,51.2615,57078.0
2021-09-20 10:30:00,51.99,52.28,51.88,52.11,61274.0,51.2714,51.5574,51.1629,51.3897,61274.0
2021-09-20 11:00:00,52.11,52.19,51.95,52.01,48536.0,51.3897,51.4686,51.2319,51.2911,48536.0
2021-09-20 11:30:00,52.0,52.01,51.79,51.79,34245.0,51.2812,51.2911,51.0741,51.0741,34245.0
2021-09-20 12:00:00,51.78,51.87,51.7,51.87,48882.0,51.0643,51.153,50.9854,51.153,48882.0
2021-09-20 12:30:00,51.82,51.88,51.65,51.68,20829.0,51.1037,51.1629,50.9361,50.9656,20829.0
2021-09-20 13:00:00,51.68,51.71,51.49,51.67,22966.0,50.9656,50.9952,50.7783,50.9558,22966.0
2021-09-20 13:30:00,51.66,51.77,51.59,51.76,33787.0,50.9459,51.0544,50.8769,51.0445,33787.0
2021-09-20 14:00:00,51.76,51.8,51.5,51.54,38022.0,51.0445,51.084,50.7881,50.8276,38022.0
2021-09-20 14:30:00,51.52,51.63,51.35,51.55,78640.0,50.8079,50.9163,50.6402,50.8374,78640.0
2021-09-20 15:00:00,51.55,51.9,51.54,51.9,114742.0,50.8374,51.1826,50.8276,51.1826,114742.0
2021-09-20 15:30:00,51.89,52.32,51.88,52.24,123099.0,51.1727,51.5968,51.1629,51.5179,123099.0
2021-09-21 09:30:00,52.6,52.91,52.5,52.63,44857.0,51.8729,52.1786,51.7743,51.9025,44857.0
2021-09-21 10:00:00,52.65,52.65,52.29,52.4,28826.0,51.9222,51.9222,51.5672,51.6757,28826.0
2021-09-21 10:30:00,52.37,52.39,51.92,51.99,25427.0,51.6461,51.6658,51.2023,51.2714,25427.0
2021-09-21 11:00:00,51.98,52.04,51.79,51.79,27807.0,51.2615,51.3207,51.0741,51.0741,27807.0
2021-09-21 11:30:00,51.83,52.05,51.83,52.01,26502.0,51.1136,51.3305,51.1136,51.2911,26502.0
2021-09-21 12:00:00,52.03,52.19,52.0,52.17,22832.0,51.3108,51.4686,51.2812,51.4489,22832.0
2021-09-21 12:30:00,52.17,52.21,52.03,52.11,17672.0,51.4489,51.4883,51.3108,51.3897,17672.0
2021-09-21 13:00:00,52.1,52.11,51.99,52.03,25531.0,51.3798,51.3897,51.2714,51.3108,25531.0
2021-09-21 13:30:00,52.0,52.09,51.91,51.92,23548.0,51.2812,51.37,51.1925,51.2023,23548.0
2021-09-21 14:00:00,51.95,51.99,51.75,51.75,26320.0,51.2319,51.2714,51.0347,51.0347,26320.0
2021-09-21 14:30:00,51.75,51.95,51.7,51.89,41243.0,51.0347,51.2319,50.9854,51.1727,41243.0
2021-09-21 15:00:00,51.89,52.01,51.85,51.98,37034.0,51.1727,51.2911,51.1333,51.2615,37034.0
2021-09-21 15:30:00,51.98,52.0,51.7,51.72,145571.0,51.2615,51.2812,50.9854,51.0051,145571.0
2021-09-22 09:30:00,52.39,52.66,52.32,52.66,27901.0,51.6658,51.9321,51.5968,51.9321,27901.0
2021-09-22 10:00:00,52.67,52.77,52.52,52.54,26130.0,51.942,52.0406,51.794,51.8138,26130.0
2021-09-22 10:30:00,52.56,52.66,52.51,52.66,21120.0,51.8335,51.9321,51.7842,51.9321,21120.0
2021-09-22 11:00:00,52.69,52.75,52.64,52.69,24547.0,51.9617,52.0209,51.9124,51.9617,24547.0
2021-09-22 11:30:00,52.69,52.75,52.56,52.63,24103.0,51.9617,52.0209,51.8335,51.9025,24103.0
2021-09-22 12:00:00,52.63,52.7,52.63,52.68,18438.0,51.9025,51.9715,51.9025,51.9518,18438.0
2021-09-22 12:30:00,52.7,52.73,52.55,52.58,16402.0,51.9715,52.0011,51.8236,51.8532,16402.0
2021-09-22 13:00:00,52.58,52.62,52.53,52.62,17346.0,51.8532,51.8927,51.8039,51.8927,17346.0
2021-09-22 13:30:00,52.61,52.65,52.54,52.61,19706.0,51.8828,51.9222,51.8138,51.8828,19706.0
2021-09-22 14:00:00,52.59,52.82,52.51,52.75,30709.0,51.8631,52.0899,51.7842,52.0209,30709.0
2021-09-22 14:30:00,52.77,52.82,52.48,52.59,36690.0,52.0406,52.0899,51.7546,51.8631,36690.0
2021-09-22 15:00:00,52.6,52.8,52.56,52.71,34244.0,51.8729,52.0702,51.8335,51.9814,34244.0
2021-09-22 15:30:00,52.7,52.7,52.36,52.37,87608.0,51.9715,51.9715,51.6362,51.6461,87608.0
2021-09-23 09:30:00,52.71,53.29,52.61,53.18,20010.0,51.9814,52.5534,51.8828,52.4449,20010.0
2021-09-23 10:00:00,53.16,53.49,53.15,53.37,22488.0,52.4252,52.7506,52.4153,52.6323,22488.0
2021-09-23 10:30:00,53.34,53.51,53.31,53.51,18999.0,52.6027,52.7703,52.5731,52.7703,18999.0
2021-09-23 11:00:00,53.5,53.51,53.42,53.45,24849.0,52.7605,52.7703,52.6816,52.7112,24849.0
2021-09-23 11:30:00,53.45,53.52,53.4,53.4,22297.0,52.7112,52.7802,52.6619,52.6619,22297.0
2021-09-23 12:00:00,53.41,53.54,53.36,53.52,38550.0,52.6717,52.7999,52.6224,52.7802,38550.0
2021-09-23 12:30:00,53.5,53.5,53.37,53.38,11966.0,52.7605,52.7605,52.6323,52.6421,11966.0
2021-09-23 13:00:00,53.37,53.43,53.36,53.38,13863.0,52.6323,52.6915,52.6224,52.6421,13863.0
2021-09-23 13:30:00,53.4,53.48,53.35,53.45,18279.0,52.6619,52.7408,52.6126,52.7112,18279.0
2021-09-23 14:00:00,53.45,53.49,53.34,53.34,18205.0,52.7112,52.7506,52.6027,52.6027,18205.0
2021-09-23 14:30:00,53.35,53.37,53.17,53.19,20780.0,52.6126,52.6323,52.435,52.4548,20780.0
2021-09-23 15:00:00,53.2,53.22,53.02,53.07,29913.0,52.4646,52.4844,52.2871,52.3364,29913.0
2021-09-23 15:30:00,53.07,53.08,52.88,52.94,81805.0,52.3364,52.3463,52.1491,52.2082,81805.0
2021-09-24 09:30:00,52.99,53.36,52.97,53.33,26516.0,52.2575,52.6224,52.2378,52.5928,26516.0
2021-09-24 10:00:00,53.34,53.43,53.29,53.35,20433.0,52.6027,52.6915,52.5534,52.6126,20433.0
2021-09-24 10:30:00,53.32,53.33,53.18,53.29,16562.0,52.583,52.5928,52.4449,52.5534,16562.0
2021-09-24 11:00:00,53.29,53.32,53.23,53.26,17058.0,52.5534,52.583,52.4942,52.5238,17058.0
2021-09-24 11:30:00,53.25,53.31,53.22,53.3,17956.0,52.5139,52.5731,52.4844,52.5633,17956.0
2021-09-24 12:00:00,53.3,53.34,53.22,53.3,18090.0,52.5633,52.6027,52.4844,52.5633,18090.0
2021-09-24 12:30:00,53.29,53.29,53.21,53.21,10658.0,52.5534,52.5534,52.4745,52.4745,10658.0
2021-09-24 13:00:00,53.21,53.22,53.11,53.15,14166.0,52.4745,52.4844,52.3759,52.4153,14166.0
2021-09-24 13:30:00,53.15,53.2,53.12,53.13,17286.0,52.4153,52.4646,52.3857,52.3956,17286.0
2021-09-24 14:00:00,53.14,53.17,53.12,53.14,14921.0,52.4055,52.435,52.3857,52.4055,14921.0
2021-09-24 14:30:00,53.15,53.17,53.1,53.13,19247.0,52.4153,52.435,52.366,52.3956,19247.0
2021-09-24 15:00:00,53.14,53.14,53.03,53.09,25562.0,52.4055,52.4055,52.297,52.3562,25562.0
2021-09-24 15:30:00,53.1,53.16,52.95,52.97,131556.0,52.366,52.4252,52.2181,52.2378,131556.0
2021-09-27 09:30:00,53.49,54.05,53.49,54.04,28056.0,52.7506,53.3029,52.7506,53.293,28056.0
2021-09-27 10:00:00,54.04,54.18,54.0,54.08,17194.0,53.293,53.4311,53.2536,53.3325,17194.0
2021-09-27 10:30:00,54.07,54.19,54.01,54.1,21871.0,53.3226,53.4409,53.2634,53.3522,21871.0
2021-09-27 11:00:00,54.13,54.16,54.04,54.12,18059.0,53.3818,53.4114,53.293,53.3719,18059.0
2021-09-27 11:30:00,54.11,54.17,54.06,54.15,17807.0,53.3621,53.4212,53.3127,53.4015,17807.0
2021-09-27 12:00:00,54.15,54.24,54.13,54.23,15226.0,53.4015,53.4903,53.3818,53.4804,15226.0
2021-09-27 12:30:00,54.23,54.25,54.16,54.24,16357.0,53.4804,53.5001,53.4114,53.4903,16357.0
2021-09-27 13:00:00,54.23,54.31,54.06,54.08,15681.0,53.4804,53.5593,53.3127,53.3325,15681.0
2021-09-27 13:30:00,54.08,54.17,54.07,54.15,14133.0,53.3325,53.4212,53.3226,53.4015,14133.0
2021-09-27 14:00:00,54.16,54.19,54.14,54.18,15799.0,53.4114,53.4409,53.3916,53.4311,15799.0
2021-09-27 14:30:00,54.18,54.18,54.09,54.09,19016.0,53.4311,53.4311,53.3423,53.3423,19016.0
2021-09-27 15:00:00,54.08,54.12,54.03,54.04,21992.0,53.3325,53.3719,53.2832,53.293,21992.0
2021-09-27 15:30:00,54.04,54.05,53.86,53.92,90157.0,53.293,53.3029,53.1155,53.1747,90157.0
2021-09-28 09:30:00,54.11,54.52,54.02,54.22,23453.0,53.3621,53.7664,53.2733,53.4705,23453.0
2021-09-28 10:00:00,54.19,54.26,53.68,53.76,34021.0,53.4409,53.51,52.938,53.0169,34021.0
2021-09-28 10:30:00,53.75,54.08,53.73,53.98,20057.0,53.007,53.3325,52.9873,53.2339,20057.0
2021-09-28 11:00:00,53.98,54.01,53.65,53.75,20811.0,53.2339,53.2634,52.9084,53.007,20811.0
2021-09-28 11:30:00,53.78,53.78,53.61,53.63,15947.0,53.0366,53.0366,52.869,52.8887,15947.0
2021-09-28 12:00:00,53.63,53.63,53.44,53.5,32036.0,52.8887,52.8887,52.7013,52.7605,32036.0
2021-09-28 12:30:00,53.51,53.52,53.36,53.37,19937.0,52.7703,52.7802,52.6224,52.6323,19937.0
2021-09-28 13:00:00,53.39,53.66,53.35,53.63,18438.0,52.652,52.9183,52.6126,52.8887,18438.0
2021-09-28 13:30:00,53.61,53.61,53.46,53.5,13178.0,52.869,52.869,52.721,52.7605,13178.0
2021-09-28 14:00:00,53.5,53.62,53.37,53.6,17503.0,52.7605,52.8788,52.6323,52.8591,17503.0
2021-09-28 14:30:00,53.6,53.79,53.51,53.74,20754.0,52.8591,53.0465,52.7703,52.9972,20754.0
2021-09-28 15:00:00,53.74,53.83,53.56,53.56,28014.0,52.9972,53.0859,52.8197,52.8197,28014.0
2021-09-28 15:30:00,53.55,53.61,53.3,53.38,114942.0,52.8098,52.869,52.5633,52.6421,114942.0
2021-09-29 09:30:00,53.44,53.86,53.39,53.84,21382.0,52.7013,53.1155,52.652,53.0958,21382.0
2021-09-29 10:00:00,53.84,54.17,53.78,54.14,31149.0,53.0958,53.4212,53.0366,53.3916,31149.0
2021-09-29 10:30:00,54.12,54.38,54.04,54.38,44990.0,53.3719,53.6283,53.293,53.6283,44990.0
2021-09-29 11:00:00,54.37,54.59,54.28,54.51,39170.0,53.6185,53.8354,53.5297,53.7565,39170.0
2021-09-29 11:30:00,54.51,54.57,54.24,54.26,18895.0,53.7565,53.8157,53.4903,53.51,18895.0
2021-09-29 12:00:00,54.29,54.32,54.14,54.22,16324.0,53.5396,53.5692,53.3916,53.4705,16324.0
2021-09-29 12:30:00,54.21,54.26,54.13,54.19,23204.0,53.4607,53.51,53.3818,53.4409,23204.0
2021-09-29 13:00:00,54.18,54.32,54.16,54.32,21170.0,53.4311,53.5692,53.4114,53.5692,21170.0
2021-09-29 13:30:00,54.31,54.32,54.23,54.32,21562.0,53.5593,53.5692,53.4804,53.5692,21562.0
2021-09-29 14:00:00,54.34,54.41,54.29,54.37,19706.0,53.5889,53.6579,53.5396,53.6185,19706.0
2021-09-29 14:30:00,54.37,54.45,54.31,54.37,48768.0,53.6185,53.6974,53.5593,53.6185,48768.0
2021-09-29 15:00:00,54.39,54.42,54.24,54.4,31336.0,53.6382,53.6678,53.4903,53.648,31336.0
2021-09-29 15:30:00,54.39,54.44,54.3,54.34,113198.0,53.6382,53.6875,53.5494,53.5889,113198.0
2021-09-30 09:30:00,54.58,54.99,54.49,54.75,34973.0,53.8256,54.2299,53.7368,53.9932,34973.0
2021-09-30 10:00:00,54.73,54.91,54.64,54.66,70569.0,53.9735,54.151,53.8847,53.9045,70569.0
2021-09-30 10:30:00,54.65,54.82,54.57,54.61,21023.0,53.8946,54.0622,53.8157,53.8551,21023.0
2021-09-30 11:00:00,54.59,54.68,54.55,54.64,19512.0,53.8354,53.9242,53.796,53.8847,19512.0
2021-09-30 11:30:00,54.64,54.64,54.31,54.35,26556.0,53.8847,53.8847,53.5593,53.5987,26556.0
2021-09-30 12:00:00,54.36,54.39,53.99,53.99,29979.0,53.6086,53.6382,53.2437,53.2437,29979.0
2021-09-30 12:30:00,53.97,54.18,53.91,54.1,27191.0,53.224,53.4311,53.1648,53.3522,27191.0
2021-09-30 13:00:00,54.11,54.27,54.04,54.06,24558.0,53.3621,53.5198,53.293,53.3127,24558.0
2021-09-30 13:30:00,54.05,54.18,53.92,54.18,21491.0,53.3029,53.4311,53.1747,53.4311,21491.0
2021-09-30 14:00:00,54.19,54.34,54.15,54.22,40409.0,53.4409,53.5889,53.4015,53.4705,40409.0
2021-09-30 14:30:00,54.22,54.51,54.21,54.3,37692.0,53.4705,53.7565,53.4607,53.5494,37692.0
2021-09-30 15:00:00,54.28,54.47,54.2,54.28,52540.0,53.5297,53.7171,53.4508,53.5297,52540.0
2021-09-30 15:30:00,54.28,54.44,53.91,53.92,200831.0,53.5297,53.6875,53.1648,53.1747,200831.0
2021-10-01 09:30:00,54.27,54.55,54.07,54.42,34896.0,53.5198,53.796,53.3226,53.6678,34896.0
2021-10-01 10:00:00,54.43,54.7,54.38,54.45,36448.0,53.6776,53.9439,53.6283,53.6974,36448.0
2021-10-01 10:30:00,54.49,54.7,54.26,54.39,35855.0,53.7368,53.9439,53.51,53.6382,35855.0
2021-10-01 11:00:00,54.37,54.75,54.37,54.69,22366.0,53.6185,53.9932,53.6185,53.934,22366.0
2021-10-01 11:30:00,54.69,55.02,54.69,54.93,25445.0,53.934,54.2595,53.934,54.1707,25445.0
2021-10-01 12:00:00,54.92,54.96,54.8,54.95,26470.0,54.1609,54.2003,54.0425,54.1904,26470.0
2021-10-01 12:30:00,54.94,55.08,54.94,55.01,20288.0,54.1806,54.3186,54.1806,54.2496,20288.0
2021-10-01 13:00:00,55.01,55.1,54.98,55.04,18172.0,54.2496,54.3384,54.22,54.2792,18172.0
2021-10-01 13:30:00,55.06,55.34,55.05,55.3,21418.0,54.2989,54.5751,54.2891,54.5356,21418.0
2021-10-01 14:00:00,55.31,55.54,55.31,55.52,25400.0,54.5455,54.7723,54.5455,54.7526,25400.0
2021-10-01 14:30:00,55.52,55.54,55.39,55.47,24593.0,54.7526,54.7723,54.6244,54.7033,24593.0
2021-10-01 15:00:00,55.48,55.64,55.48,55.52,32362.0,54.7131,54.8709,54.7131,54.7526,32362.0
2021-10-01 15:30:00,55.51,55.51,55.22,55.27,106251.0,54.7427,54.7427,54.4567,54.506,106251.0
2021-10-04 09:30:00,55.36,56.03,55.36,56.03,22338.0,54.5948,55.2555,54.5948,55.2555,22338.0
2021-10-04 10:00:00,56.06,56.09,55.58,55.62,24587.0,55.2851,55.3147,54.8117,54.8512,24587.0
2021-10-04 10:30:00,55.62,55.63,55.32,55.45,35183.0,54.8512,54.861,54.5553,54.6835,35183.0
2021-10-04 11:00:00,55.4,55.42,55.17,55.2,22237.0,54.6342,54.6539,54.4074,54.437,22237.0
2021-10-04 11:30:00,55.22,55.42,55.09,55.38,16878.0,54.4567,54.6539,54.3285,54.6145,16878.0
2021-10-04 12:00:00,55.36,55.39,55.27,55.27,21586.0,54.5948,54.6244,54.506,54.506,21586.0
2021-10-04 12:30:00,55.29,55.31,55.13,55.21,13904.0,54.5257,54.5455,54.368,54.4468,13904.0
2021-10-04 13:00:00,55.22,55.31,55.16,55.2,14750.0,54.4567,54.5455,54.3975,54.437,14750.0
2021-10-04 13:30:00,55.26,55.26,55.13,55.15,34897.0,54.4962,54.4962,54.368,54.3877,34897.0
2021-10-04 14:00:00,55.15,55.2,54.94,55.01,29371.0,54.3877,54.437,54.1806,54.2496,29371.0
2021-10-04 14:30:00,55.01,55.04,54.97,54.99,30189.0,54.2496,54.2792,54.2102,54.2299,30189.0
2021-10-04 15:00:00,54.99,55.06,54.94,55.04,50208.0,54.2299,54.2989,54.1806,54.2792,50208.0
2021-10-04 15:30:00,55.02,55.24,54.88,55.01,104794.0,54.2595,54.4764,54.1214,54.2496,104794.0
2021-10-05 09:30:00,55.3,55.38,54.99,55.34,22366.0,54.5356,54.6145,54.2299,54.5751,22366.0
2021-10-05 10:00:00,55.34,55.81,55.34,55.81,20630.0,54.5751,55.0386,54.5751,55.0386,20630.0
2021-10-05 10:30:00,55.84,55.99,55.83,55.92,13790.0,55.0681,55.2161,55.0583,55.147,13790.0
2021-10-05 11:00:00,55.91,56.04,55.86,55.99,20230.0,55.1372,55.2654,55.0879,55.2161,20230.0
2021-10-05 11:30:00,56.02,56.05,55.88,55.93,19113.0,55.2457,55.2752,55.1076,55.1569,19113.0
2021-10-05 12:00:00,55.97,56.05,55.8,55.91,24206.0,55.1963,55.2752,55.0287,55.1372,24206.0
2021-10-05 12:30:00,55.89,56.14,55.87,56.14,29220.0,55.1175,55.364,55.0977,55.364,29220.0
2021-10-05 13:00:00,56.17,56.28,56.14,56.26,17364.0,55.3936,55.5021,55.364,55.4823,17364.0
2021-10-05 13:30:00,56.29,56.34,56.23,56.27,16824.0,55.5119,55.5612,55.4528,55.4922,16824.0
2021-10-05 14:00:00,56.29,56.37,56.23,56.34,25384.0,55.5119,55.5908,55.4528,55.5612,25384.0
2021-10-05 14:30:00,56.34,56.43,56.3,56.36,42261.0,55.5612,55.65,55.5218,55.581,42261.0
2021-10-05 15:00:00,56.35,56.49,56.35,56.42,38135.0,55.5711,55.7092,55.5711,55.6401,38135.0
2021-10-05 15:30:00,56.41,56.44,56.25,56.27,113219.0,55.6303,55.6598,55.4725,55.4922,113219.0
2021-10-06 09:30:00,55.57,56.03,55.41,55.62,22631.0,54.8019,55.2555,54.6441,54.8512,22631.0
2021-10-06 10:00:00,55.52,55.52,55.09,55.37,13000.0,54.7526,54.7526,54.3285,54.6046,13000.0
2021-10-06 10:30:00,55.34,55.49,54.99,55.34,21568.0,54.5751,54.723,54.2299,54.5751,21568.0
2021-10-06 11:00:00,55.32,55.52,55.22,55.28,16639.0,54.5553,54.7526,54.4567,54.5159,16639.0
2021-10-06 11:30:00,55.26,55.51,55.15,55.51,11565.0,54.4962,54.7427,54.3877,54.7427,11565.0
2021-10-06 12:00:00,55.53,55.53,55.27,55.33,13013.0,54.7624,54.7624,54.506,54.5652,13013.0
2021-10-06 12:30:00,55.32,55.52,55.32,55.5,20446.0,54.5553,54.7526,54.5553,54.7328,20446.0
2021-10-06 13:00:00,55.52,55.6,55.38,55.6,13133.0,54.7526,54.8315,54.6145,54.8315,13133.0
2021-10-06 13:30:00,55.61,55.86,55.61,55.86,21852.0,54.8413,55.0879,54.8413,55.0879,21852.0
2021-10-06 14:00:00,55.87,56.14,55.82,56.05,26470.0,55.0977,55.364,55.0484,55.2752,26470.0
2021-10-06 14:30:00,56.03,56.18,56.01,56.01,18753.0,55.2555,55.4034,55.2358,55.2358,18753.0
2021-10-06 15:00:00,56.02,56.3,56.01,56.3,32793.0,55.2457,55.5218,55.2358,55.5218,32793.0
2021-10-06 15:30:00,56.3,56.6,56.2,56.58,161795.0,55.5218,55.8176,55.4232,55.7979,161795.0
2021-10-07 09:30:00,57.1,57.35,57.0,57.35,15864.0,56.3107,56.5573,56.2121,56.5573,15864.0
2021-10-07 10:00:00,57.34,57.43,57.2,57.27,17680.0,56.5474,56.6362,56.4093,56.4784,17680.0
2021-10-07 10:30:00,57.25,57.34,57.12,57.28,12411.0,56.4587,56.5474,56.3304,56.4882,12411.0
2021-10-07 11:00:00,57.27,57.37,57.2,57.34,14581.0,56.4784,56.577,56.4093,56.5474,14581.0
2021-10-07 11:30:00,57.34,57.34,57.21,57.32,7951.0,56.5474,56.5474,56.4192,56.5277,7951.0
2021-10-07 12:00:00,57.29,57.38,57.25,57.31,8021.0,56.4981,56.5869,56.4587,56.5178,8021.0
2021-10-07 12:30:00,57.29,57.31,57.15,57.21,13738.0,56.4981,56.5178,56.36,56.4192,13738.0
2021-10-07 13:00:00,57.21,57.27,57.15,57.27,9952.0,56.4192,56.4784,56.36,56.4784,9952.0
2021-10-07 13:30:00,57.27,57.27,57.15,57.21,9887.0,56.4784,56.4784,56.36,56.4192,9887.0
2021-10-07 14:00:00,57.18,57.2,57.1,57.12,13174.0,56.3896,56.4093,56.3107,56.3304,13174.0
2021-10-07 14:30:00,57.13,57.13,56.9,56.9,10934.0,56.3403,56.3403,56.1135,56.1135,10934.0
2021-10-07 15:00:00,56.89,57.16,56.85,57.07,19558.0,56.1036,56.3699,56.0642,56.2811,19558.0
2021-10-07 15:30:00,57.06,57.07,56.88,56.94,69422.0,56.2713,56.2811,56.0938,56.1529,69422.0
2021-10-08 09:30:00,56.88,57.16,56.7,57.16,10889.0,56.0938,56.3699,55.9163,56.3699,10889.0
2021-10-08 10:00:00,57.21,57.37,57.17,57.17,5171.0,56.4192,56.577,56.3798,56.3798,5171.0
2021-10-08 10:30:00,57.14,57.45,57.14,57.34,8858.0,56.3502,56.6559,56.3502,56.5474,8858.0
2021-10-08 11:00:00,57.33,57.36,57.26,57.34,14569.0,56.5375,56.5671,56.4685,56.5474,14569.0
2021-10-08 11:30:00,57.33,57.34,57.24,57.29,5328.0,56.5375,56.5474,56.4488,56.4981,5328.0
2021-10-08 12:00:00,57.3,57.34,57.21,57.21,6182.0,56.508,56.5474,56.4192,56.4192,6182.0
2021-10-08 12:30:00,57.21,57.29,57.2,57.24,5474.0,56.4192,56.4981,56.4093,56.4488,5474.0
2021-10-08 13:00:00,57.25,57.26,57.13,57.14,5900.0,56.4587,56.4685,56.3403,56.3502,5900.0
2021-10-08 13:30:00,57.14,57.18,57.1,57.17,4408.0,56.3502,56.3896,56.3107,56.3798,4408.0
2021-10-08 14:00:00,57.17,57.38,57.17,57.38,12272.0,56.3798,56.5869,56.3798,56.5869,12272.0
2021-10-08 14:30:00,57.37,57.37,57.27,57.3,7542.0,56.577,56.577,56.4784,56.508,7542.0
2021-10-08 15:00:00,57.28,57.37,57.25,57.35,16909.0,56.4882,56.577,56.4587,56.5573,16909.0
2021-10-08 15:30:00,57.36,57.44,57.28,57.41,112122.0,56.5671,56.646,56.4882,56.6164,112122.0
2021-10-11 09:30:00,57.65,58.01,57.42,57.98,18225.0,56.8531,57.2081,56.6263,57.1786,18225.0
2021-10-11 10:00:00,57.94,58.15,57.87,58.15,9514.0,57.1391,57.3462,57.0701,57.3462,9514.0
2021-10-11 10:30:00,58.11,58.12,57.87,57.87,16962.0,57.3068,57.3166,57.0701,57.0701,16962.0
2021-10-11 11:00:00,57.8,57.87,57.64,57.67,21265.0,57.001,57.0701,56.8433,56.8728,21265.0
2021-10-11 11:30:00,57.67,57.83,57.67,57.74,18802.0,56.8728,57.0306,56.8728,56.9419,18802.0
2021-10-11 12:00:00,57.73,57.73,57.35,57.43,26528.0,56.932,56.932,56.5573,56.6362,26528.0
2021-10-11 12:30:00,57.44,57.44,57.16,57.19,25044.0,56.646,56.646,56.3699,56.3995,25044.0
2021-10-11 13:00:00,57.19,57.2,57.05,57.09,21941.0,56.3995,56.4093,56.2614,56.3009,21941.0
2021-10-11 13:30:00,57.08,57.1,56.94,57.03,16817.0,56.291,56.3107,56.1529,56.2417,16817.0
2021-10-11 14:00:00,57.03,57.1,56.89,56.91,16330.0,56.2417,56.3107,56.1036,56.1234,16330.0
2021-10-11 14:30:00,56.93,57.06,56.91,57.06,20973.0,56.1431,56.2713,56.1234,56.2713,20973.0
2021-10-11 15:00:00,57.05,57.08,56.92,56.94,25600.0,56.2614,56.291,56.1332,56.1529,25600.0
2021-10-11 15:30:00,56.94,57.0,56.74,56.78,115781.0,56.1529,56.2121,55.9557,55.9951,115781.0
2021-10-12 09:30:00,56.74,57.13,56.65,56.96,30139.0,55.9557,56.3403,55.8669,56.1727,30139.0
2021-10-12 10:00:00,56.98,56.99,56.68,56.85,9687.0,56.1924,56.2022,55.8965,56.0642,9687.0
2021-10-12 10:30:00,56.83,57.2,56.8,57.03,24033.0,56.0445,56.4093,56.0149,56.2417,24033.0
2021-10-12 11:00:00,57.05,57.17,57.01,57.12,10089.0,56.2614,56.3798,56.222,56.3304,10089.0
2021-10-12 11:30:00,57.12,57.2,57.04,57.15,13131.0,56.3304,56.4093,56.2516,56.36,13131.0
2021-10-12 12:00:00,57.17,57.3,57.1,57.14,17944.0,56.3798,56.508,56.3107,56.3502,17944.0
2021-10-12 12:30:00,57.1,57.12,56.93,57.09,12077.0,56.3107,56.3304,56.1431,56.3009,12077.0
2021-10-12 13:00:00,57.05,57.13,57.03,57.11,11606.0,56.2614,56.3403,56.2417,56.3206,11606.0
2021-10-12 13:30:00,57.1,57.16,57.01,57.1,27095.0,56.3107,56.3699,56.222,56.3107,27095.0
2021-10-12 14:00:00,57.08,57.18,57.04,57.05,14177.0,56.291,56.3896,56.2516,56.2614,14177.0
2021-10-12 14:30:00,57.02,57.08,56.96,56.96,14241.0,56.2318,56.291,56.1727,56.1727,14241.0
2021-10-12 15:00:00,56.95,57.02,56.89,56.99,11904.0,56.1628,56.2318,56.1036,56.2022,11904.0
2021-10-12 15:30:00,56.98,57.0,56.74,56.89,64601.0,56.1924,56.2121,55.9557,56.1036,64601.0
2021-10-13 09:30:00,56.78,56.78,55.86,55.92,12790.0,55.9951,55.9951,55.0879,55.147,12790.0
2021-10-13 10:00:00,55.9,55.9,55.47,55.74,14972.0,55.1273,55.1273,54.7033,54.9695,14972.0
2021-10-13 10:30:00,55.72,55.97,55.65,55.89,12148.0,54.9498,55.1963,54.8808,55.1175,12148.0
2021-10-13 11:00:00,55.9,56.05,55.84,55.99,9533.0,55.1273,55.2752,55.0681,55.2161,9533.0
2021-10-13 11:30:00,55.99,56.26,55.96,56.08,13112.0,55.2161,55.4823,55.1865,55.3048,13112.0
2021-10-13 12:00:00,56.07,56.12,56.04,56.06,7997.0,55.295,55.3443,55.2654,55.2851,7997.0
2021-10-13 12:30:00,56.06,56.15,56.01,56.05,7947.0,55.2851,55.3739,55.2358,55.2752,7947.0
2021-10-13 13:00:00,56.06,56.13,55.98,56.13,8101.0,55.2851,55.3541,55.2062,55.3541,8101.0
2021-10-13 13:30:00,56.15,56.21,56.11,56.11,9101.0,55.3739,55.433,55.3344,55.3344,9101.0
2021-10-13 14:00:00,56.11,56.29,56.02,56.06,14413.0,55.3344,55.5119,55.2457,55.2851,14413.0
2021-10-13 14:30:00,56.08,56.08,55.9,55.97,9212.0,55.3048,55.3048,55.1273,55.1963,9212.0
2021-10-13 15:00:00,55.98,56.15,55.98,56.09,15124.0,55.2062,55.3739,55.2062,55.3147,15124.0
2021-10-13 15:30:00,56.08,56.29,56.06,56.15,110939.0,55.3048,55.5119,55.2851,55.3739,110939.0
2021-10-14 09:30:00,56.72,56.86,56.36,56.57,8107.0,55.936,56.074,55.581,55.7881,8107.0
2021-10-14 10:00:00,56.7,56.76,56.57,56.65,31504.0,55.9163,55.9754,55.7881,55.8669,31504.0
2021-10-14 10:30:00,56.69,56.82,56.6,56.82,16683.0,55.9064,56.0346,55.8176,56.0346,16683.0
2021-10-14 11:00:00,56.81,56.82,56.62,56.65,4058.0,56.0247,56.0346,55.8374,55.8669,4058.0
2021-10-14 11:30:00,56.66,56.79,56.66,56.74,3421.0,55.8768,56.005,55.8768,55.9557,3421.0
2021-10-14 12:00:00,56.75,56.8,56.71,56.77,8348.0,55.9656,56.0149,55.9261,55.9853,8348.0
2021-10-14 12:30:00,56.76,56.79,56.7,56.79,5204.0,55.9754,56.005,55.9163,56.005,5204.0
2021-10-14 13:00:00,56.84,56.85,56.78,56.84,4325.0,56.0543,56.0642,55.9951,56.0543,4325.0
2021-10-14 13:30:00,56.85,56.98,56.85,56.95,8709.0,56.0642,56.1924,56.0642,56.1628,8709.0
2021-10-14 14:00:00,56.95,57.01,56.92,57.01,9747.0,56.1628,56.222,56.1332,56.222,9747.0
2021-10-14 14:30:00,57.0,57.12,56.99,57.1,12461.0,56.2121,56.3304,56.2022,56.3107,12461.0
2021-10-14 15:00:00,57.1,57.11,56.93,56.99,17247.0,56.3107,56.3206,56.1431,56.2022,17247.0
2021-10-14 15:30:00,56.98,57.11,56.91,57.1,55419.0,56.1924,56.3206,56.1234,56.3107,55419.0
2021-10-15 09:30:00,57.73,57.82,57.48,57.64,38869.0,56.932,57.0208,56.6855,56.8433,38869.0
2021-10-15 10:00:00,57.68,57.79,57.37,57.39,13990.0,56.8827,56.9912,56.577,56.5967,13990.0
2021-10-15 10:30:00,57.39,57.55,57.38,57.43,5583.0,56.5967,56.7545,56.5869,56.6362,5583.0
2021-10-15 11:00:00,57.45,57.45,57.35,57.36,7401.0,56.6559,56.6559,56.5573,56.5671,7401.0
2021-10-15 11:30:00,57.39,57.54,57.38,57.42,9251.0,56.5967,56.7446,56.5869,56.6263,9251.0
2021-10-15 12:00:00,57.4,57.44,57.37,57.41,8593.0,56.6066,56.646,56.577,56.6164,8593.0
2021-10-15 12:30:00,57.41,57.51,57.38,57.5,8912.0,56.6164,56.7151,56.5869,56.7052,8912.0
2021-10-15 13:00:00,57.51,57.56,57.48,57.51,8152.0,56.7151,56.7644,56.6855,56.7151,8152.0
2021-10-15 13:30:00,57.51,57.73,57.51,57.7,10737.0,56.7151,56.932,56.7151,56.9024,10737.0
2021-10-15 14:00:00,57.73,57.94,57.73,57.9,11033.0,56.932,57.1391,56.932,57.0997,11033.0
2021-10-15 14:30:00,57.91,57.92,57.83,57.9,11682.0,57.1095,57.1194,57.0306,57.0997,11682.0
2021-10-15 15:00:00,57.88,57.89,57.69,57.77,16853.0,57.0799,57.0898,56.8926,56.9715,16853.0
2021-10-15 15:30:00,57.76,57.77,57.59,57.62,62951.0,56.9616,56.9715,56.794,56.8235,62951.0
2021-10-18 09:30:00,57.23,57.44,57.08,57.31,14552.0,56.4389,56.646,56.291,56.5178,14552.0
2021-10-18 10:00:00,57.32,57.42,57.24,57.38,5884.0,56.5277,56.6263,56.4488,56.5869,5884.0
2021-10-18 10:30:00,57.37,57.44,57.24,57.28,5055.0,56.577,56.646,56.4488,56.4882,5055.0
2021-10-18 11:00:00,57.19,57.49,57.19,57.41,6893.0,56.3995,56.6953,56.3995,56.6164,6893.0
2021-10-18 11:30:00,57.34,57.41,57.26,57.4,6511.0,56.5474,56.6164,56.4685,56.6066,6511.0
2021-10-18 12:00:00,57.41,57.44,57.34,57.35,4297.0,56.6164,56.646,56.5474,56.5573,4297.0
2021-10-18 12:30:00,57.32,57.34,57.21,57.21,7343.0,56.5277,56.5474,56.4192,56.4192,7343.0
2021-10-18 13:00:00,57.19,57.19,57.02,57.08,9649.0,56.3995,56.3995,56.2318,56.291,9649.0
2021-10-18 13:30:00,57.07,57.07,56.96,56.98,7199.0,56.2811,56.2811,56.1727,56.1924,7199.0
2021-10-18 14:00:00,56.93,57.02,56.88,57.01,17575.0,56.1431,56.2318,56.0938,56.222,17575.0
2021-10-18 14:30:00,56.99,57.0,56.88,56.97,16095.0,56.2022,56.2121,56.0938,56.1825,16095.0
2021-10-18 15:00:00,56.97,56.99,56.92,56.95,14207.0,56.1825,56.2022,56.1332,56.1628,14207.0
2021-10-18 15:30:00,56.95,57.09,56.94,57.07,50305.0,56.1628,56.3009,56.1529,56.2811,50305.0
2021-10-19 09:30:00,57.55,57.57,57.21,57.24,16776.0,56.7545,56.7742,56.4192,56.4488,16776.0
2021-10-19 10:00:00,57.29,57.45,57.29,57.34,5553.0,56.4981,56.6559,56.4981,56.5474,5553.0
2021-10-19 10:30:00,57.36,57.42,57.27,57.37,5640.0,56.5671,56.6263,56.4784,56.577,5640.0
2021-10-19 11:00:00,57.38,57.45,57.35,57.38,6796.0,56.5869,56.6559,56.5573,56.5869,6796.0
2021-10-19 11:30:00,57.33,57.36,57.3,57.34,6484.0,56.5375,56.5671,56.508,56.5474,6484.0
2021-10-19 12:00:00,57.29,57.38,57.29,57.35,17674.0,56.4981,56.5869,56.4981,56.5573,17674.0
2021-10-19 12:30:00,57.39,57.49,57.36,57.46,6312.0,56.5967,56.6953,56.5671,56.6657,6312.0
2021-10-19 13:00:00,57.45,57.45,57.39,57.41,15351.0,56.6559,56.6559,56.5967,56.6164,15351.0
2021-10-19 13:30:00,57.4,57.45,57.4,57.41,6487.0,56.6066,56.6559,56.6066,56.6164,6487.0
2021-10-19 14:00:00,57.38,57.4,57.24,57.29,9622.0,56.5869,56.6066,56.4488,56.4981,9622.0
2021-10-19 14:30:00,57.27,57.37,57.21,57.37,7932.0,56.4784,56.577,56.4192,56.577,7932.0
2021-10-19 15:00:00,57.36,57.45,57.35,57.38,19848.0,56.5671,56.6559,56.5573,56.5869,19848.0
2021-10-19 15:30:00,57.38,57.49,57.3,57.45,90182.0,56.5869,56.6953,56.508,56.6559,90182.0
2021-10-20 09:30:00,57.3,57.75,57.22,57.67,10631.0,56.508,56.9517,56.4291,56.8728,10631.0
2021-10-20 10:00:00,57.67,57.9,57.65,57.88,13197.0,56.8728,57.0997,56.8531,57.0799,13197.0
2021-10-20 10:30:00,57.9,57.96,57.85,57.87,13922.0,57.0997,57.1588,57.0504,57.0701,13922.0
2021-10-20 11:00:00,57.89,57.92,57.73,57.77,14456.0,57.0898,57.1194,56.932,56.9715,14456.0
2021-10-20 11:30:00,57.77,57.86,57.73,57.83,12164.0,56.9715,57.0602,56.932,57.0306,12164.0
2021-10-20 12:00:00,57.82,57.93,57.8,57.92,17053.0,57.0208,57.1293,57.001,57.1194,17053.0
2021-10-20 12:30:00,57.93,57.94,57.87,57.89,17288.0,57.1293,57.1391,57.0701,57.0898,17288.0
2021-10-20 13:00:00,57.88,57.95,57.75,57.94,17890.0,57.0799,57.149,56.9517,57.1391,17890.0
2021-10-20 13:30:00,57.93,57.95,57.85,57.87,6152.0,57.1293,57.149,57.0504,57.0701,6152.0
2021-10-20 14:00:00,57.89,58.01,57.89,57.96,8324.0,57.0898,57.2081,57.0898,57.1588,8324.0
2021-10-20 14:30:00,58.0,58.02,57.94,58.01,6792.0,57.1983,57.218,57.1391,57.2081,6792.0
2021-10-20 15:00:00,58.04,58.07,57.96,57.99,10310.0,57.2377,57.2673,57.1588,57.1884,10310.0
2021-10-20 15:30:00,57.99,58.11,57.88,58.1,64135.0,57.1884,57.3068,57.0799,57.2969,64135.0
2021-10-21 09:30:00,57.73,58.1,57.68,57.95,14647.0,56.932,57.2969,56.8827,57.149,14647.0
2021-10-21 10:00:00,57.93,58.03,57.71,57.82,5353.0,57.1293,57.2279,56.9123,57.0208,5353.0
2021-10-21 10:30:00,57.8,57.87,57.64,57.64,9642.0,57.001,57.0701,56.8433,56.8433,9642.0
2021-10-21 11:00:00,57.6,57.63,57.21,57.25,17447.0,56.8038,56.8334,56.4192,56.4587,17447.0
2021-10-21 11:30:00,57.27,57.39,57.23,57.34,11181.0,56.4784,56.5967,56.4389,56.5474,11181.0
2021-10-21 12:00:00,57.32,57.32,57.22,57.26,6523.0,56.5277,56.5277,56.4291,56.4685,6523.0
2021-10-21 12:30:00,57.21,57.21,57.09,57.09,5398.0,56.4192,56.4192,56.3009,56.3009,5398.0
2021-10-21 13:00:00,57.1,57.23,57.1,57.21,6920.0,56.3107,56.4389,56.3107,56.4192,6920.0
2021-10-21 13:30:00,57.22,57.25,57.11,57.14,8293.0,56.4291,56.4587,56.3206,56.3502,8293.0
2021-10-21 14:00:00,57.14,57.25,57.12,57.25,9276.0,56.3502,56.4587,56.3304,56.4587,9276.0
2021-10-21 14:30:00,57.25,57.32,57.2,57.29,13553.0,56.4587,56.5277,56.4093,56.4981,13553.0
2021-10-21 15:00:00,57.31,57.4,57.29,57.37,14204.0,56.5178,56.6066,56.4981,56.577,14204.0
2021-10-21 15:30:00,57.38,57.56,57.38,57.48,83361.0,56.5869,56.7644,56.5869,56.6855,83361.0
2021-10-22 09:30:00,57.76,57.95,57.68,57.87,14800.0,56.9616,57.149,56.8827,57.0701,14800.0
2021-10-22 10:00:00,57.87,57.87,57.59,57.69,18329.0,57.0701,57.0701,56.794,56.8926,18329.0
2021-10-22 10:30:00,57.66,57.66,57.39,57.4,8225.0,56.863,56.863,56.5967,56.6066,8225.0
2021-10-22 11:00:00,57.43,57.61,57.43,57.48,8304.0,56.6362,56.8137,56.6362,56.6855,8304.0
2021-10-22 11:30:00,57.44,57.46,57.23,57.32,7777.0,56.646,56.6657,56.4389,56.5277,7777.0
2021-10-22 12:00:00,57.27,57.37,57.25,57.32,7632.0,56.4784,56.577,56.4587,56.5277,7632.0
2021-10-22 12:30:00,57.35,57.41,57.33,57.4,7582.0,56.5573,56.6164,56.5375,56.6066,7582.0
2021-10-22 13:00:00,57.4,57.48,57.4,57.45,6013.0,56.6066,56.6855,56.6066,56.6559,6013.0
2021-10-22 13:30:00,57.48,57.6,57.47,57.59,5295.0,56.6855,56.8038,56.6756,56.794,5295.0
2021-10-22 14:00:00,57.58,57.68,57.56,57.64,5048.0,56.7841,56.8827,56.7644,56.8433,5048.0
2021-10-22 14:30:00,57.65,57.68,57.62,57.64,5537.0,56.8531,56.8827,56.8235,56.8433,5537.0
2021-10-22 15:00:00,57.62,57.68,57.61,57.64,10631.0,56.8235,56.8827,56.8137,56.8433,10631.0
2021-10-22 15:30:00,57.66,57.79,57.57,57.57,54857.0,56.863,56.9912,56.7742,56.7742,54857.0
2021-10-25 09:30:00,57.67,57.77,57.29,57.44,11826.0,56.8728,56.9715,56.4981,56.646,11826.0
2021-10-25 10:00:00,57.44,57.47,57.17,57.18,6101.0,56.646,56.6756,56.3798,56.3896,6101.0
2021-10-25 10:30:00,57.13,57.33,57.1,57.3,6989.0,56.3403,56.5375,56.3107,56.508,6989.0
2021-10-25 11:00:00,57.3,57.41,57.29,57.34,6823.0,56.508,56.6164,56.4981,56.5474,6823.0
2021-10-25 11:30:00,57.35,57.39,57.32,57.37,5254.0,56.5573,56.5967,56.5277,56.577,5254.0
2021-10-25 12:00:00,57.38,57.4,57.3,57.36,5829.0,56.5869,56.6066,56.508,56.5671,5829.0
2021-10-25 12:30:00,57.35,57.35,57.2,57.33,8539.0,56.5573,56.5573,56.4093,56.5375,8539.0
2021-10-25 13:00:00,57.33,57.51,57.33,57.49,7767.0,56.5375,56.7151,56.5375,56.6953,7767.0
2021-10-25 13:30:00,57.49,57.54,57.41,57.54,4596.0,56.6953,56.7446,56.6164,56.7446,4596.0
2021-10-25 14:00:00,57.53,57.57,57.49,57.54,8134.0,56.7348,56.7742,56.6953,56.7446,8134.0
2021-10-25 14:30:00,57.55,57.63,57.51,57.6,16926.0,56.7545,56.8334,56.7151,56.8038,16926.0
2021-10-25 15:00:00,57.61,57.64,57.52,57.57,13111.0,56.8137,56.8433,56.7249,56.7742,13111.0
2021-10-25 15:30:00,57.57,57.66,57.52,57.66,69277.0,56.7742,56.863,56.7249,56.863,69277.0
2021-10-26 09:30:00,57.74,57.78,57.52,57.67,10418.0,56.9419,56.9813,56.7249,56.8728,10418.0
2021-10-26 10:00:00,57.6,57.77,57.59,57.72,5942.0,56.8038,56.9715,56.794,56.9222,5942.0
2021-10-26 10:30:00,57.72,57.72,57.53,57.65,6915.0,56.9222,56.9222,56.7348,56.8531,6915.0
2021-10-26 11:00:00,57.67,57.73,57.64,57.67,7645.0,56.8728,56.932,56.8433,56.8728,7645.0
2021-10-26 11:30:00,57.69,57.78,57.61,57.61,6118.0,56.8926,56.9813,56.8137,56.8137,6118.0
2021-10-26 12:00:00,57.61,57.61,57.43,57.44,8169.0,56.8137,56.8137,56.6362,56.646,8169.0
2021-10-26 12:30:00,57.44,57.46,57.29,57.43,8703.0,56.646,56.6657,56.4981,56.6362,8703.0
2021-10-26 13:00:00,57.42,57.46,57.4,57.45,5980.0,56.6263,56.6657,56.6066,56.6559,5980.0
2021-10-26 13:30:00,57.43,57.47,57.4,57.46,5383.0,56.6362,56.6756,56.6066,56.6657,5383.0
2021-10-26 14:00:00,57.47,57.62,57.46,57.56,4506.0,56.6756,56.8235,56.6657,56.7644,4506.0
2021-10-26 14:30:00,57.55,57.61,57.52,57.61,5253.0,56.7545,56.8137,56.7249,56.8137,5253.0
2021-10-26 15:00:00,57.6,57.66,57.52,57.52,7071.0,56.8038,56.863,56.7249,56.7249,7071.0
2021-10-26 15:30:00,57.54,57.54,57.29,57.29,48879.0,56.7446,56.7446,56.4981,56.4981,48879.0
2021-10-27 09:30:00,57.0,57.0,56.62,56.89,13147.0,56.2121,56.2121,55.8374,56.1036,13147.0
2021-10-27 10:00:00,56.94,57.22,56.8,56.8,16830.0,56.1529,56.4291,56.0149,56.0149,16830.0
2021-10-27 10:30:00,56.8,56.88,56.46,56.59,42685.0,56.0149,56.0938,55.6796,55.8078,42685.0
2021-10-27 11:00:00,56.57,56.7,56.36,56.45,17149.0,55.7881,55.9163,55.581,55.6697,17149.0
2021-10-27 11:30:00,56.45,56.46,56.27,56.27,21189.0,55.6697,55.6796,55.4922,55.4922,21189.0
2021-10-27 12:00:00,56.28,56.33,56.18,56.26,9942.0,55.5021,55.5514,55.4034,55.4823,9942.0
2021-10-27 12:30:00,56.24,56.24,56.02,56.04,14659.0,55.4626,55.4626,55.2457,55.2654,14659.0
2021-10-27 13:00:00,56.05,56.05,55.92,55.95,9059.0,55.2752,55.2752,55.147,55.1766,9059.0
2021-10-27 13:30:00,55.95,55.97,55.8,55.94,12656.0,55.1766,55.1963,55.0287,55.1668,12656.0
2021-10-27 14:00:00,55.95,56.01,55.89,55.98,9998.0,55.1766,55.2358,55.1175,55.2062,9998.0
2021-10-27 14:30:00,55.98,55.98,55.78,55.81,15193.0,55.2062,55.2062,55.009,55.0386,15193.0
2021-10-27 15:00:00,55.82,55.89,55.71,55.84,16868.0,55.0484,55.1175,54.9399,55.0681,16868.0
2021-10-27 15:30:00,55.82,55.82,55.56,55.59,76781.0,55.0484,55.0484,54.792,54.8216,76781.0
2021-10-28 09:30:00,55.76,56.18,55.72,56.14,11929.0,54.9892,55.4034,54.9498,55.364,11929.0
2021-10-28 10:00:00,56.21,56.21,55.84,55.95,11109.0,55.433,55.433,55.0681,55.1766,11109.0
2021-10-28 10:30:00,56.0,56.03,55.88,56.03,15577.0,55.2259,55.2555,55.1076,55.2555,15577.0
2021-10-28 11:00:00,56.05,56.19,55.91,55.94,13959.0,55.2752,55.4133,55.1372,55.1668,13959.0
2021-10-28 11:30:00,55.93,56.14,55.93,56.03,10276.0,55.1569,55.364,55.1569,55.2555,10276.0
2021-10-28 12:00:00,56.03,56.13,56.01,56.02,10406.0,55.2555,55.3541,55.2358,55.2457,10406.0
2021-10-28 12:30:00,56.0,56.09,55.97,56.03,14906.0,55.2259,55.3147,55.1963,55.2555,14906.0
2021-10-28 13:00:00,56.03,56.11,55.96,55.98,16234.0,55.2555,55.3344,55.1865,55.2062,16234.0
2021-10-28 13:30:00,55.97,56.22,55.97,56.13,16180.0,55.1963,55.4429,55.1963,55.3541,16180.0
2021-10-28 14:00:00,56.15,56.27,56.14,56.23,13413.0,55.3739,55.4922,55.364,55.4528,13413.0
2021-10-28 14:30:00,56.22,56.37,56.21,56.34,13520.0,55.4429,55.5908,55.433,55.5612,13520.0
2021-10-28 15:00:00,56.31,56.33,56.12,56.15,18831.0,55.5316,55.5514,55.3443,55.3739,18831.0
2021-10-28 15:30:00,56.14,56.42,56.12,56.41,72064.0,55.364,55.6401,55.3443,55.6303,72064.0
2021-10-29 09:30:00,56.44,56.72,56.44,56.61,10616.0,55.6598,55.936,55.6598,55.8275,10616.0
2021-10-29 10:00:00,56.54,56.59,56.23,56.33,8779.0,55.7585,55.8078,55.4528,55.5514,8779.0
2021-10-29 10:30:00,56.34,56.38,56.27,56.34,6638.0,55.5612,55.6007,55.4922,55.5612,6638.0
2021-10-29 11:00:00,56.3,56.55,56.3,56.43,8846.0,55.5218,55.7683,55.5218,55.65,8846.0
2021-10-29 11:30:00,56.42,56.49,56.35,56.43,9287.0,55.6401,55.7092,55.5711,55.65,9287.0
2021-10-29 12:00:00,56.42,56.5,56.37,56.42,6617.0,55.6401,55.719,55.5908,55.6401,6617.0
2021-10-29 12:30:00,56.4,56.5,56.33,56.38,7932.0,55.6204,55.719,55.5514,55.6007,7932.0
2021-10-29 13:00:00,56.39,56.49,56.36,56.42,8364.0,55.6105,55.7092,55.581,55.6401,8364.0
2021-10-29 13:30:00,56.4,56.42,56.28,56.32,8526.0,55.6204,55.6401,55.5021,55.5415,8526.0
2021-10-29 14:00:00,56.32,56.35,55.97,56.04,15355.0,55.5415,55.5711,55.1963,55.2654,15355.0
2021-10-29 14:30:00,55.99,56.08,55.94,56.07,11995.0,55.2161,55.3048,55.1668,55.295,11995.0
2021-10-29 15:00:00,56.03,56.04,55.86,55.91,11071.0,55.2555,55.2654,55.0879,55.1372,11071.0
2021-10-29 15:30:00,55.94,56.11,55.91,55.99,105172.0,55.1668,55.3344,55.1372,55.2161,105172.0
2021-11-01 09:30:00,56.42,56.89,55.97,56.28,31168.0,55.6401,56.1036,55.1963,55.5021,31168.0
2021-11-01 10:00:00,56.29,56.4,56.12,56.33,29440.0,55.5119,55.6204,55.3443,55.5514,29440.0
2021-11-01 10:30:00,56.31,56.56,56.27,56.35,13673.0,55.5316,55.7782,55.4922,55.5711,13673.0
2021-11-01 11:00:00,56.33,56.36,56.17,56.22,16130.0,55.5514,55.581,55.3936,55.4429,16130.0
2021-11-01 11:30:00,56.22,56.33,56.2,56.33,9301.0,55.4429,55.5514,55.4232,55.5514,9301.0
2021-11-01 12:00:00,56.36,56.54,56.36,56.46,17571.0,55.581,55.7585,55.581,55.6796,17571.0
2021-11-01 12:30:00,56.44,57.06,56.43,56.78,46041.0,55.6598,56.2713,55.65,55.9951,46041.0
2021-11-01 13:00:00,56.83,57.14,56.76,57.14,33410.0,56.0445,56.3502,55.9754,56.3502,33410.0
2021-11-01 13:30:00,57.13,57.56,57.13,57.39,48117.0,56.3403,56.7644,56.3403,56.5967,48117.0
2021-11-01 14:00:00,57.35,57.4,56.94,56.94,20781.0,56.5573,56.6066,56.1529,56.1529,20781.0
2021-11-01 14:30:00,56.97,57.06,56.92,57.03,25814.0,56.1825,56.2713,56.1332,56.2417,25814.0
2021-11-01 15:00:00,57.03,57.15,57.02,57.09,44787.0,56.2417,56.36,56.2318,56.3009,44787.0
2021-11-01 15:30:00,57.11,57.5,57.1,57.13,182307.0,56.3206,56.7052,56.3107,56.3403,182307.0
2021-11-02 09:30:00,57.17,57.33,56.92,56.98,22320.0,56.3798,56.5375,56.1332,56.1924,22320.0
2021-11-02 10:00:00,56.96,57.18,56.79,56.87,37739.0,56.1727,56.3896,56.005,56.0839,37739.0
2021-11-02 10:30:00,56.91,57.1,56.87,57.1,28573.0,56.1234,56.3107,56.0839,56.3107,28573.0
2021-11-02 11:00:00,57.09,57.24,57.04,57.05,15034.0,56.3009,56.4488,56.2516,56.2614,15034.0
2021-11-02 11:30:00,57.04,57.08,56.75,56.82,27228.0,56.2516,56.291,55.9656,56.0346,27228.0
2021-11-02 12:00:00,56.82,57.02,56.76,56.92,93215.0,56.0346,56.2318,55.9754,56.1332,93215.0
2021-11-02 12:30:00,56.94,57.47,56.94,57.31,29880.0,56.1529,56.6756,56.1529,56.5178,29880.0
2021-11-02 13:00:00,57.29,57.46,57.29,57.39,30927.0,56.4981,56.6657,56.4981,56.5967,30927.0
2021-11-02 13:30:00,57.37,57.37,57.2,57.24,17695.0,56.577,56.577,56.4093,56.4488,17695.0
2021-11-02 14:00:00,57.25,57.28,57.16,57.26,22440.0,56.4587,56.4882,56.3699,56.4685,22440.0
2021-11-02 14:30:00,57.25,57.53,57.24,57.49,55272.0,56.4587,56.7348,56.4488,56.6953,55272.0
2021-11-02 15:00:00,57.5,57.72,57.49,57.61,52796.0,56.7052,56.9222,56.6953,56.8137,52796.0
2021-11-02 15:30:00,57.62,57.7,57.38,57.4,137816.0,56.8235,56.9024,56.5869,56.6066,137816.0
2021-11-03 09:30:00,57.17,57.67,57.17,57.67,10723.0,56.3798,56.8728,56.3798,56.8728,10723.0
2021-11-03 10:00:00,57.71,57.77,57.56,57.71,8805.0,56.9123,56.9715,56.7644,56.9123,8805.0
2021-11-03 10:30:00,57.73,57.77,57.63,57.63,10461.0,56.932,56.9715,56.8334,56.8334,10461.0
2021-11-03 11:00:00,57.6,57.62,57.4,57.44,16391.0,56.8038,56.8235,56.6066,56.646,16391.0
2021-11-03 11:30:00,57.45,57.55,57.24,57.28,13465.0,56.6559,56.7545,56.4488,56.4882,13465.0
2021-11-03 12:00:00,57.28,57.38,57.22,57.38,36249.0,56.4882,56.5869,56.4291,56.5869,36249.0
2021-11-03 12:30:00,57.37,57.44,57.26,57.4,28543.0,56.577,56.646,56.4685,56.6066,28543.0
2021-11-03 13:00:00,57.41,57.43,57.35,57.37,31061.0,56.6164,56.6362,56.5573,56.577,31061.0
2021-11-03 13:30:00,57.36,57.41,57.35,57.41,11011.0,56.5671,56.6164,56.5573,56.6164,11011.0
2021-11-03 14:00:00,57.4,57.82,57.39,57.75,39717.0,56.6066,57.0208,56.5967,56.9517,39717.0
2021-11-03 14:30:00,57.73,58.01,57.71,57.92,44499.0,56.932,57.2081,56.9123,57.1194,44499.0
2021-11-03 15:00:00,57.93,58.03,57.87,57.92,36899.0,57.1293,57.2279,57.0701,57.1194,36899.0
2021-11-03 15:30:00,57.92,57.93,57.39,57.4,131836.0,57.1194,57.1293,56.5967,56.6066,131836.0
2021-11-04 09:30:00,57.23,57.23,56.63,56.69,27942.0,56.4389,56.4389,55.8472,55.9064,27942.0
2021-11-04 10:00:00,56.68,57.0,56.64,56.9,45045.0,55.8965,56.2121,55.8571,56.1135,45045.0
2021-11-04 10:30:00,56.92,57.0,56.68,56.73,48799.0,56.1332,56.2121,55.8965,55.9458,48799.0
2021-11-04 11:00:00,56.73,56.85,56.67,56.75,30449.0,55.9458,56.0642,55.8867,55.9656,30449.0
2021-11-04 11:30:00,56.73,56.94,56.71,56.94,19454.0,55.9458,56.1529,55.9261,56.1529,19454.0
2021-11-04 12:00:00,56.93,56.96,56.64,56.64,16801.0,56.1431,56.1727,55.8571,55.8571,16801.0
2021-11-04 12:30:00,56.62,56.81,56.58,56.76,16554.0,55.8374,56.0247,55.7979,55.9754,16554.0
2021-11-04 13:00:00,56.74,56.78,56.66,56.76,14014.0,55.9557,55.9951,55.8768,55.9754,14014.0
2021-11-04 13:30:00,56.76,56.76,56.65,56.65,13960.0,55.9754,55.9754,55.8669,55.8669,13960.0
2021-11-04 14:00:00,56.68,56.68,56.36,56.4,21258.0,55.8965,55.8965,55.581,55.6204,21258.0
2021-11-04 14:30:00,56.39,56.46,56.23,56.43,42367.0,55.6105,55.6796,55.4528,55.65,42367.0
2021-11-04 15:00:00,56.43,56.6,56.34,56.59,47099.0,55.65,55.8176,55.5612,55.8078,47099.0
2021-11-04 15:30:00,56.59,56.71,56.51,56.64,114745.0,55.8078,55.9261,55.7289,55.8571,114745.0
2021-11-05 09:30:00,57.49,57.84,57.49,57.74,35140.0,56.6953,57.0405,56.6953,56.9419,35140.0
2021-11-05 10:00:00,57.7,57.75,57.54,57.65,16211.0,56.9024,56.9517,56.7446,56.8531,16211.0
2021-11-05 10:30:00,57.62,57.74,57.57,57.72,20908.0,56.8235,56.9419,56.7742,56.9222,20908.0
2021-11-05 11:00:00,57.71,57.75,57.6,57.6,14224.0,56.9123,56.9517,56.8038,56.8038,14224.0
2021-11-05 11:30:00,57.6,57.68,57.34,57.35,50834.0,56.8038,56.8827,56.5474,56.5573,50834.0
2021-11-05 12:00:00,57.36,57.38,57.13,57.17,9040.0,56.5671,56.5869,56.3403,56.3798,9040.0
2021-11-05 12:30:00,57.18,57.27,57.13,57.15,22177.0,56.3896,56.4784,56.3403,56.36,22177.0
2021-11-05 13:00:00,57.15,57.29,57.05,57.06,20529.0,56.36,56.4981,56.2614,56.2713,20529.0
2021-11-05 13:30:00,57.08,57.17,56.88,57.0,23224.0,56.291,56.3798,56.0938,56.2121,23224.0
2021-11-05 14:00:00,57.0,57.15,57.0,57.11,31961.0,56.2121,56.36,56.2121,56.3206,31961.0
2021-11-05 14:30:00,57.12,57.14,57.01,57.01,44192.0,56.3304,56.3502,56.222,56.222,44192.0
2021-11-05 15:00:00,57.02,57.21,57.01,57.09,47298.0,56.2318,56.4192,56.222,56.3009,47298.0
2021-11-05 15:30:00,57.09,57.23,57.02,57.23,81369.0,56.3009,56.4389,56.2318,56.4389,81369.0
2021-11-08 09:30:00,57.73,59.19,57.7,59.05,198563.0,56.932,58.3718,56.9024,58.2338,198563.0
2021-11-08 10:00:00,58.98,58.98,58.5,58.69,54068.0,58.1647,58.1647,57.6914,57.8787,54068.0
2021-11-08 10:30:00,58.67,58.69,58.43,58.6,23977.0,57.859,57.8787,57.6223,57.79,23977.0
2021-11-08 11:00:00,58.58,58.68,58.47,58.56,25166.0,57.7703,57.8689,57.6618,57.7505,25166.0
2021-11-08 11:30:00,58.58,58.6,58.35,58.37,17343.0,57.7703,57.79,57.5434,57.5632,17343.0
2021-11-08 12:00:00,58.35,58.37,58.25,58.33,23748.0,57.5434,57.5632,57.4448,57.5237,23748.0
2021-11-08 12:30:00,58.32,58.33,58.1,58.13,30543.0,57.5139,57.5237,57.2969,57.3265,30543.0
2021-11-08 13:00:00,58.13,58.25,58.12,58.25,47389.0,57.3265,57.4448,57.3166,57.4448,47389.0
2021-11-08 13:30:00,58.24,58.31,58.2,58.28,25496.0,57.435,57.504,57.3955,57.4744,25496.0
2021-11-08 14:00:00,58.29,58.36,58.19,58.25,25230.0,57.4843,57.5533,57.3857,57.4448,25230.0
2021-11-08 14:30:00,58.25,58.33,58.19,58.24,27429.0,57.4448,57.5237,57.3857,57.435,27429.0
2021-11-08 15:00:00,58.25,58.27,58.17,58.26,44287.0,57.4448,57.4646,57.3659,57.4547,44287.0
2021-11-08 15:30:00,58.26,58.27,58.02,58.02,144443.0,57.4547,57.4646,57.218,57.218,144443.0
2021-11-09 09:30:00,57.6,58.13,57.36,57.63,37956.0,56.8038,57.3265,56.5671,56.8334,37956.0
2021-11-09 10:00:00,57.58,57.7,57.4,57.54,35627.0,56.7841,56.9024,56.6066,56.7446,35627.0
2021-11-09 10:30:00,57.66,57.76,57.53,57.66,16575.0,56.863,56.9616,56.7348,56.863,16575.0
2021-11-09 11:00:00,57.66,57.81,57.63,57.71,19076.0,56.863,57.0109,56.8334,56.9123,19076.0
2021-11-09 11:30:00,57.71,57.76,57.6,57.62,12206.0,56.9123,56.9616,56.8038,56.8235,12206.0
2021-11-09 12:00:00,57.62,57.81,57.59,57.67,16313.0,56.8235,57.0109,56.794,56.8728,16313.0
2021-11-09 12:30:00,57.67,57.82,57.67,57.81,13689.0,56.8728,57.0208,56.8728,57.0109,13689.0
2021-11-09 13:00:00,57.83,57.97,57.83,57.97,30187.0,57.0306,57.1687,57.0306,57.1687,30187.0
2021-11-09 13:30:00,57.97,57.99,57.71,57.71,22004.0,57.1687,57.1884,56.9123,56.9123,22004.0
2021-11-09 14:00:00,57.71,57.76,57.59,57.65,29050.0,56.9123,56.9616,56.794,56.8531,29050.0
2021-11-09 14:30:00,57.67,57.79,57.64,57.65,21345.0,56.8728,56.9912,56.8433,56.8531,21345.0
2021-11-09 15:00:00,57.65,57.73,57.55,57.55,22576.0,56.8531,56.932,56.7545,56.7545,22576.0
2021-11-09 15:30:00,57.52,57.67,57.43,57.65,62418.0,56.7249,56.8728,56.6362,56.8531,62418.0
2021-11-10 09:30:00,57.78,58.07,57.45,57.58,14773.0,56.9813,57.2673,56.6559,56.7841,14773.0
2021-11-10 10:00:00,57.58,57.58,56.8,56.94,48942.0,56.7841,56.7841,56.0149,56.1529,48942.0
2021-11-10 10:30:00,56.93,57.2,56.92,57.05,48685.0,56.1431,56.4093,56.1332,56.2614,48685.0
2021-11-10 11:00:00,57.06,57.23,57.04,57.18,22579.0,56.2713,56.4389,56.2516,56.3896,22579.0
2021-11-10 11:30:00,57.19,57.31,57.14,57.26,15016.0,56.3995,56.5178,56.3502,56.4685,15016.0
2021-11-10 12:00:00,57.25,57.25,56.97,56.98,15473.0,56.4587,56.4587,56.1825,56.1924,15473.0
2021-11-10 12:30:00,56.97,57.01,56.84,56.9,30174.0,56.1825,56.222,56.0543,56.1135,30174.0
2021-11-10 13:00:00,56.9,57.01,56.89,56.91,20910.0,56.1135,56.222,56.1036,56.1234,20910.0
2021-11-10 13:30:00,56.91,56.95,56.85,56.89,41564.0,56.1234,56.1628,56.0642,56.1036,41564.0
2021-11-10 14:00:00,56.87,57.09,56.83,57.09,35483.0,56.0839,56.3009,56.0445,56.3009,35483.0
2021-11-10 14:30:00,57.1,57.39,57.09,57.34,65808.0,56.3107,56.5967,56.3009,56.5474,65808.0
2021-11-10 15:00:00,57.33,57.48,57.28,57.42,48968.0,56.5375,56.6855,56.4882,56.6263,48968.0
2021-11-10 15:30:00,57.42,57.43,57.15,57.21,112943.0,56.6263,56.6362,56.36,56.4192,112943.0
2021-11-11 09:30:00,57.13,57.45,56.98,57.27,30337.0,56.3403,56.6559,56.1924,56.4784,30337.0
2021-11-11 10:00:00,57.27,57.4,57.23,57.33,29823.0,56.4784,56.6066,56.4389,56.5375,29823.0
2021-11-11 10:30:00,57.33,57.33,57.17,57.27,40899.0,56.5375,56.5375,56.3798,56.4784,40899.0
2021-11-11 11:00:00,57.28,57.3,57.12,57.23,28951.0,56.4882,56.508,56.3304,56.4389,28951.0
2021-11-11 11:30:00,57.23,57.44,57.19,57.37,19548.0,56.4389,56.646,56.3995,56.577,19548.0
2021-11-11 12:00:00,57.38,57.54,57.37,57.53,19573.0,56.5869,56.7446,56.577,56.7348,19573.0
2021-11-11 12:30:00,57.54,57.59,57.51,57.53,19612.0,56.7446,56.794,56.7151,56.7348,19612.0
2021-11-11 13:00:00,57.53,57.57,57.39,57.4,21986.0,56.7348,56.7742,56.5967,56.6066,21986.0
2021-11-11 13:30:00,57.4,57.54,57.4,57.51,18073.0,56.6066,56.7446,56.6066,56.7151,18073.0
2021-11-11 14:00:00,57.52,57.62,57.5,57.6,23127.0,56.7249,56.8235,56.7052,56.8038,23127.0
2021-11-11 14:30:00,57.59,57.67,57.59,57.67,17220.0,56.794,56.8728,56.794,56.8728,17220.0
2021-11-11 15:00:00,57.68,57.73,57.58,57.65,26588.0,56.8827,56.932,56.7841,56.8531,26588.0
2021-11-11 15:30:00,57.66,57.71,57.51,57.58,81309.0,56.863,56.9123,56.7151,56.7841,81309.0
2021-11-12 09:30:00,57.54,57.54,57.2,57.34,41425.0,56.7446,56.7446,56.4093,56.5474,41425.0
2021-11-12 10:00:00,57.24,57.26,56.53,56.59,30364.0,56.4488,56.4685,55.7486,55.8078,30364.0
2021-11-12 10:30:00,56.59,56.86,56.53,56.8,17793.0,55.8078,56.074,55.7486,56.0149,17793.0
2021-11-12 11:00:00,56.82,56.99,56.79,56.89,10457.0,56.0346,56.2022,56.005,56.1036,10457.0
2021-11-12 11:30:00,56.91,57.0,56.89,57.0,7609.0,56.1234,56.2121,56.1036,56.2121,7609.0
2021-11-12 12:00:00,56.98,57.08,56.98,57.07,23714.0,56.1924,56.291,56.1924,56.2811,23714.0
2021-11-12 12:30:00,57.06,57.15,57.06,57.12,12398.0,56.2713,56.36,56.2713,56.3304,12398.0
2021-11-12 13:00:00,57.11,57.17,57.07,57.15,12612.0,56.3206,56.3798,56.2811,56.36,12612.0
2021-11-12 13:30:00,57.14,57.14,57.0,57.0,26032.0,56.3502,56.3502,56.2121,56.2121,26032.0
2021-11-12 14:00:00,57.0,57.01,56.83,56.83,16461.0,56.2121,56.222,56.0445,56.0445,16461.0
2021-11-12 14:30:00,56.84,56.95,56.78,56.88,15758.0,56.0543,56.1628,55.9951,56.0938,15758.0
2021-11-12 15:00:00,56.88,57.02,56.84,57.02,29578.0,56.0938,56.2318,56.0543,56.2318,29578.0
2021-11-12 15:30:00,57.02,57.15,56.94,57.04,98442.0,56.2318,56.36,56.1529,56.2516,98442.0
2021-11-15 09:30:00,57.28,57.28,56.73,56.84,21021.0,56.4882,56.4882,55.9458,56.0543,21021.0
2021-11-15 10:00:00,56.84,57.15,56.78,56.92,41776.0,56.0543,56.36,55.9951,56.1332,41776.0
2021-11-15 10:30:00,56.94,56.94,56.76,56.78,20418.0,56.1529,56.1529,55.9754,55.9951,20418.0
2021-11-15 11:00:00,56.79,56.8,56.53,56.55,16206.0,56.005,56.0149,55.7486,55.7683,16206.0
2021-11-15 11:30:00,56.55,56.63,56.44,56.61,15774.0,55.7683,55.8472,55.6598,55.8275,15774.0
2021-11-15 12:00:00,56.59,56.69,56.55,56.67,14606.0,55.8078,55.9064,55.7683,55.8867,14606.0
2021-11-15 12:30:00,56.67,56.72,56.64,56.7,16986.0,55.8867,55.936,55.8571,55.9163,16986.0
2021-11-15 13:00:00,56.7,56.72,56.59,56.61,18272.0,55.9163,55.936,55.8078,55.8275,18272.0
2021-11-15 13:30:00,56.59,56.59,56.5,56.54,12956.0,55.8078,55.8078,55.719,55.7585,12956.0
2021-11-15 14:00:00,56.54,56.58,56.48,56.54,22964.0,55.7585,55.7979,55.6993,55.7585,22964.0
2021-11-15 14:30:00,56.54,56.54,56.32,56.32,22973.0,55.7585,55.7585,55.5415,55.5415,22973.0
2021-11-15 15:00:00,56.32,56.35,56.16,56.21,33396.0,55.5415,55.5711,55.3837,55.433,33396.0
2021-11-15 15:30:00,56.21,56.33,56.11,56.25,86456.0,55.433,55.5514,55.3344,55.4725,86456.0
2021-11-16 09:30:00,56.44,56.89,56.18,56.73,40482.0,55.6598,56.1036,55.4034,55.9458,40482.0
2021-11-16 10:00:00,56.71,56.86,56.69,56.8,28245.0,55.9261,56.074,55.9064,56.0149,28245.0
2021-11-16 10:30:00,56.81,56.86,56.44,56.44,12412.0,56.0247,56.074,55.6598,55.6598,12412.0
2021-11-16 11:00:00,56.45,56.45,56.31,56.43,16013.0,55.6697,55.6697,55.5316,55.65,16013.0
2021-11-16 11:30:00,56.45,56.63,56.44,56.63,16893.0,55.6697,55.8472,55.6598,55.8472,16893.0
2021-11-16 12:00:00,56.61,56.65,56.59,56.62,18589.0,55.8275,55.8669,55.8078,55.8374,18589.0
2021-11-16 12:30:00,56.63,56.74,56.58,56.58,14037.0,55.8472,55.9557,55.7979,55.7979,14037.0
2021-11-16 13:00:00,56.58,56.67,56.49,56.55,14391.0,55.7979,55.8867,55.7092,55.7683,14391.0
2021-11-16 13:30:00,56.53,56.53,56.38,56.38,13811.0,55.7486,55.7486,55.6007,55.6007,13811.0
2021-11-16 14:00:00,56.38,56.38,56.19,56.33,22618.0,55.6007,55.6007,55.4133,55.5514,22618.0
2021-11-16 14:30:00,56.33,56.41,56.29,56.39,27182.0,55.5514,55.6303,55.5119,55.6105,27182.0
2021-11-16 15:00:00,56.4,56.49,56.39,56.43,52133.0,55.6204,55.7092,55.6105,55.65,52133.0
2021-11-16 15:30:00,56.43,56.63,56.42,56.5,196039.0,55.65,55.8472,55.6401,55.719,196039.0
2021-11-17 09:30:00,56.62,56.9,56.43,56.58,48467.0,55.8374,56.1135,55.65,55.7979,48467.0
2021-11-17 10:00:00,56.52,56.76,56.44,56.58,17340.0,55.7387,55.9754,55.6598,55.7979,17340.0
2021-11-17 10:30:00,56.57,56.86,56.54,56.86,35731.0,55.7881,56.074,55.7585,56.074,35731.0
2021-11-17 11:00:00,56.86,56.86,56.68,56.74,37228.0,56.074,56.074,55.8965,55.9557,37228.0
2021-11-17 11:30:00,56.71,56.79,56.69,56.77,14381.0,55.9261,56.005,55.9064,55.9853,14381.0
2021-11-17 12:00:00,56.78,57.03,56.75,56.99,28450.0,55.9951,56.2417,55.9656,56.2022,28450.0
2021-11-17 12:30:00,56.99,57.28,56.98,57.27,31554.0,56.2022,56.4882,56.1924,56.4784,31554.0
2021-11-17 13:00:00,57.28,57.37,57.07,57.07,32508.0,56.4882,56.577,56.2811,56.2811,32508.0
2021-11-17 13:30:00,57.07,57.17,57.01,57.09,20356.0,56.2811,56.3798,56.222,56.3009,20356.0
2021-11-17 14:00:00,57.08,57.08,56.98,57.02,19569.0,56.291,56.291,56.1924,56.2318,19569.0
2021-11-17 14:30:00,57.02,57.14,57.01,57.08,31840.0,56.2318,56.3502,56.222,56.291,31840.0
2021-11-17 15:00:00,57.1,57.26,57.0,57.24,34827.0,56.3107,56.4685,56.2121,56.4488,34827.0
2021-11-17 15:30:00,57.22,57.4,57.14,57.17,109871.0,56.4291,56.6066,56.3502,56.3798,109871.0
2021-11-18 09:30:00,57.12,57.62,56.99,56.99,30182.0,56.3304,56.8235,56.2022,56.2022,30182.0
2021-11-18 10:00:00,56.99,57.11,56.27,56.46,47962.0,56.2022,56.3206,55.4922,55.6796,47962.0
2021-11-18 10:30:00,56.46,56.8,56.45,56.77,28855.0,55.6796,56.0149,55.6697,55.9853,28855.0
2021-11-18 11:00:00,56.77,56.88,56.67,56.7,25345.0,55.9853,56.0938,55.8867,55.9163,25345.0
2021-11-18 11:30:00,56.7,56.85,56.66,56.77,21560.0,55.9163,56.0642,55.8768,55.9853,21560.0
2021-11-18 12:00:00,56.81,56.98,56.81,56.93,26179.0,56.0247,56.1924,56.0247,56.1431,26179.0
2021-11-18 12:30:00,56.94,56.97,56.89,56.92,21615.0,56.1529,56.1825,56.1036,56.1332,21615.0
2021-11-18 13:00:00,56.93,57.05,56.92,57.03,26650.0,56.1431,56.2614,56.1332,56.2417,26650.0
2021-11-18 13:30:00,57.05,57.08,56.97,57.07,23696.0,56.2614,56.291,56.1825,56.2811,23696.0
2021-11-18 14:00:00,57.07,57.07,56.8,56.8,22455.0,56.2811,56.2811,56.0149,56.0149,22455.0
2021-11-18 14:30:00,56.79,56.98,56.78,56.98,25750.0,56.005,56.1924,55.9951,56.1924,25750.0
2021-11-18 15:00:00,56.98,57.07,56.91,57.05,32166.0,56.1924,56.2811,56.1234,56.2614,32166.0
2021-11-18 15:30:00,57.05,57.05,56.66,56.69,114011.0,56.2614,56.2614,55.8768,55.9064,114011.0
2021-11-19 09:30:00,56.17,56.26,55.01,55.09,155356.0,55.3936,55.4823,54.2496,54.3285,155356.0
2021-11-19 10:00:00,55.04,55.12,54.82,55.01,40801.0,54.2792,54.3581,54.0622,54.2496,40801.0
2021-11-19 10:30:00,54.98,55.46,54.94,55.43,21973.0,54.22,54.6934,54.1806,54.6638,21973.0
2021-11-19 11:00:00,55.42,55.61,55.39,55.49,33048.0,54.6539,54.8413,54.6244,54.723,33048.0
2021-11-19 11:30:00,55.49,55.58,55.41,55.55,35846.0,54.723,54.8117,54.6441,54.7821,35846.0
2021-11-19 12:00:00,55.56,55.94,55.56,55.94,26322.0,54.792,55.1668,54.792,55.1668,26322.0
2021-11-19 12:30:00,55.95,56.24,55.94,55.99,26739.0,55.1766,55.4626,55.1668,55.2161,26739.0
2021-11-19 13:00:00,56.01,56.11,55.97,55.97,20574.0,55.2358,55.3344,55.1963,55.1963,20574.0
2021-11-19 13:30:00,55.99,56.06,55.87,55.98,19052.0,55.2161,55.2851,55.0977,55.2062,19052.0
2021-11-19 14:00:00,55.97,55.99,55.87,55.88,22437.0,55.1963,55.2161,55.0977,55.1076,22437.0
2021-11-19 14:30:00,55.88,55.88,55.81,55.85,48788.0,55.1076,55.1076,55.0386,55.078,48788.0
2021-11-19 15:00:00,55.86,55.96,55.71,55.86,45673.0,55.0879,55.1865,54.9399,55.0879,45673.0
2021-11-19 15:30:00,55.83,55.9,55.61,55.64,118441.0,55.0583,55.1273,54.8413,54.8709,118441.0
2021-11-22 09:30:00,55.61,56.59,55.6,56.59,40367.0,54.8413,55.8078,54.8315,55.8078,40367.0
2021-11-22 10:00:00,56.7,56.75,56.25,56.32,25288.0,55.9163,55.9656,55.4725,55.5415,25288.0
2021-11-22 10:30:00,56.34,56.77,56.31,56.77,47738.0,55.5612,55.9853,55.5316,55.9853,47738.0
2021-11-22 11:00:00,56.82,57.21,56.73,57.17,47730.0,56.0346,56.4192,55.9458,56.3798,47730.0
2021-11-22 11:30:00,57.18,57.21,56.83,56.86,42020.0,56.3896,56.4192,56.0445,56.074,42020.0
2021-11-22 12:00:00,56.86,57.21,56.86,57.14,36229.0,56.074,56.4192,56.074,56.3502,36229.0
2021-11-22 12:30:00,57.14,57.14,56.9,56.99,25471.0,56.3502,56.3502,56.1135,56.2022,25471.0
2021-11-22 13:00:00,57.01,57.17,57.01,57.04,29435.0,56.222,56.3798,56.222,56.2516,29435.0
2021-11-22 13:30:00,57.06,57.13,57.01,57.11,29392.0,56.2713,56.3403,56.222,56.3206,29392.0
2021-11-22 14:00:00,57.09,57.2,56.98,57.19,34621.0,56.3009,56.4093,56.1924,56.3995,34621.0
2021-11-22 14:30:00,57.17,57.26,57.13,57.2,37958.0,56.3798,56.4685,56.3403,56.4093,37958.0
2021-11-22 15:00:00,57.22,57.23,57.0,57.0,44509.0,56.4291,56.4389,56.2121,56.2121,44509.0
2021-11-22 15:30:00,56.98,57.08,56.68,56.71,96672.0,56.1924,56.291,55.8965,55.9261,96672.0
2021-11-23 09:30:00,57.06,57.44,56.93,57.21,127287.0,56.3325,56.7077,56.2042,56.4806,127287.0
2021-11-23 10:00:00,57.14,57.4,57.02,57.27,15117.0,56.4115,56.6682,56.2931,56.5399,15117.0
2021-11-23 10:30:00,57.27,57.69,57.25,57.69,22819.0,56.5399,56.9545,56.5201,56.9545,22819.0
2021-11-23 11:00:00,57.69,57.74,57.46,57.51,20915.0,56.9545,57.0039,56.7274,56.7768,20915.0
2021-11-23 11:30:00,57.53,57.75,57.45,57.7,9396.0,56.7966,57.0138,56.7176,56.9644,9396.0
2021-11-23 12:00:00,57.63,57.67,57.5,57.51,45567.0,56.8953,56.9348,56.7669,56.7768,45567.0
2021-11-23 12:30:00,57.52,57.57,57.45,57.45,10065.0,56.7867,56.836,56.7176,56.7176,10065.0
2021-11-23 13:00:00,57.42,57.49,57.41,57.48,8976.0,56.688,56.7571,56.6781,56.7472,8976.0
2021-11-23 13:30:00,57.49,57.65,57.49,57.59,11953.0,56.7571,56.915,56.7571,56.8558,11953.0
2021-11-23 14:00:00,57.53,57.65,57.52,57.55,11901.0,56.7966,56.915,56.7867,56.8163,11901.0
2021-11-23 14:30:00,57.55,57.64,57.42,57.64,18138.0,56.8163,56.9052,56.688,56.9052,18138.0
2021-11-23 15:00:00,57.64,57.68,57.42,57.48,43231.0,56.9052,56.9446,56.688,56.7472,43231.0
2021-11-23 15:30:00,57.51,57.52,57.31,57.4,105331.0,56.7768,56.7867,56.5794,56.6682,105331.0
2021-11-24 09:30:00,57.26,57.39,56.98,57.07,23379.0,56.53,56.6583,56.2536,56.3424,23379.0
2021-11-24 10:00:00,56.94,57.18,56.94,56.97,16244.0,56.2141,56.451,56.2141,56.2437,16244.0
2021-11-24 10:30:00,56.94,57.04,56.84,57.02,25658.0,56.2141,56.3128,56.1154,56.2931,25658.0
2021-11-24 11:00:00,57.05,57.15,57.0,57.03,14092.0,56.3227,56.4214,56.2733,56.3029,14092.0
2021-11-24 11:30:00,57.02,57.05,56.93,57.05,56009.0,56.2931,56.3227,56.2042,56.3227,56009.0
2021-11-24 12:00:00,57.07,57.26,57.0,57.25,24428.0,56.3424,56.53,56.2733,56.5201,24428.0
2021-11-24 12:30:00,57.27,57.31,57.06,57.15,16934.0,56.5399,56.5794,56.3325,56.4214,16934.0
2021-11-24 13:00:00,57.16,57.24,57.16,57.24,26250.0,56.4313,56.5103,56.4313,56.5103,26250.0
2021-11-24 13:30:00,57.24,57.3,57.17,57.17,93978.0,56.5103,56.5695,56.4411,56.4411,93978.0
2021-11-24 14:00:00,57.16,57.2,56.95,56.95,13958.0,56.4313,56.4708,56.224,56.224,13958.0
2021-11-24 14:30:00,56.98,57.06,56.95,56.95,14923.0,56.2536,56.3325,56.224,56.224,14923.0
2021-11-24 15:00:00,56.96,57.01,56.91,56.98,20569.0,56.2338,56.2832,56.1845,56.2536,20569.0
2021-11-24 15:30:00,56.98,56.99,56.7,56.86,72076.0,56.2536,56.2634,55.9771,56.1351,72076.0
2021-11-26 09:30:00,54.86,55.31,54.43,54.56,87491.0,54.1606,54.6049,53.7361,53.8644,87491.0
2021-11-26 10:00:00,54.48,54.73,54.25,54.68,52714.0,53.7854,54.0323,53.5584,53.9829,52714.0
2021-11-26 10:30:00,54.66,54.98,54.61,54.9,43389.0,53.9631,54.2791,53.9138,54.2001,43389.0
2021-11-26 11:00:00,54.88,55.06,54.79,54.94,44275.0,54.1803,54.358,54.0915,54.2396,44275.0
2021-11-26 11:30:00,54.92,55.17,54.86,55.02,53778.0,54.2198,54.4666,54.1606,54.3186,53778.0
2021-11-26 12:00:00,55.06,55.46,54.99,55.34,49769.0,54.358,54.7529,54.2889,54.6345,49769.0
2021-11-26 12:30:00,55.37,55.63,54.92,55.1,87292.0,54.6641,54.9208,54.2198,54.3975,87292.0
2021-11-29 09:30:00,55.58,55.68,54.62,54.86,46758.0,54.8714,54.9701,53.9237,54.1606,46758.0
2021-11-29 10:00:00,54.81,55.22,54.77,55.03,44024.0,54.1112,54.516,54.0717,54.3284,44024.0
2021-11-29 10:30:00,55.03,55.14,54.87,54.98,38335.0,54.3284,54.437,54.1705,54.2791,38335.0
2021-11-29 11:00:00,54.94,55.19,54.9,54.91,26958.0,54.2396,54.4864,54.2001,54.21,26958.0
2021-11-29 11:30:00,54.94,55.2,54.89,55.12,25929.0,54.2396,54.4963,54.1902,54.4173,25929.0
2021-11-29 12:00:00,55.11,55.48,55.09,55.42,27599.0,54.4074,54.7727,54.3877,54.7135,27599.0
2021-11-29 12:30:00,55.42,55.57,55.42,55.5,24344.0,54.7135,54.8615,54.7135,54.7924,24344.0
2021-11-29 13:00:00,55.5,55.57,55.41,55.42,23402.0,54.7924,54.8615,54.7036,54.7135,23402.0
2021-11-29 13:30:00,55.41,55.5,55.28,55.42,22771.0,54.7036,54.7924,54.5752,54.7135,22771.0
2021-11-29 14:00:00,55.42,55.5,55.37,55.38,25556.0,54.7135,54.7924,54.6641,54.674,25556.0
2021-11-29 14:30:00,55.38,55.4,55.24,55.3,32395.0,54.674,54.6937,54.5358,54.595,32395.0
2021-11-29 15:00:00,55.32,55.38,55.16,55.21,35805.0,54.6147,54.674,54.4568,54.5061,35805.0
2021-11-29 15:30:00,55.21,55.29,55.01,55.07,123486.0,54.5061,54.5851,54.3087,54.3679,123486.0
2021-11-30 09:30:00,54.43,54.61,54.27,54.55,66032.0,53.7361,53.9138,53.5781,53.8545,66032.0
2021-11-30 10:00:00,54.51,54.86,54.44,54.69,46309.0,53.8151,54.1606,53.746,53.9928,46309.0
2021-11-30 10:30:00,54.69,55.02,54.41,54.42,32781.0,53.9928,54.3186,53.7163,53.7262,32781.0
2021-11-30 11:00:00,54.42,54.91,54.32,54.81,37159.0,53.7262,54.21,53.6275,54.1112,37159.0
2021-11-30 11:30:00,54.81,54.81,54.22,54.45,34416.0,54.1112,54.1112,53.5288,53.7558,34416.0
2021-11-30 12:00:00,54.45,54.46,54.19,54.38,35131.0,53.7558,53.7657,53.4991,53.6867,35131.0
2021-11-30 12:30:00,54.38,54.42,54.13,54.18,32401.0,53.6867,53.7262,53.4399,53.4893,32401.0
2021-11-30 13:00:00,54.2,54.2,53.93,54.05,36609.0,53.509,53.509,53.2425,53.3609,36609.0
2021-11-30 13:30:00,54.04,54.35,54.04,54.31,31751.0,53.3511,53.6571,53.3511,53.6176,31751.0
2021-11-30 14:00:00,54.28,54.44,54.1,54.13,65064.0,53.588,53.746,53.4103,53.4399,65064.0
2021-11-30 14:30:00,54.08,54.19,54.03,54.07,38756.0,53.3905,53.4991,53.3412,53.3807,38756.0
2021-11-30 15:00:00,54.08,54.16,53.91,53.92,57279.0,53.3905,53.4695,53.2227,53.2326,57279.0
2021-11-30 15:30:00,53.9,54.04,53.25,53.48,236923.0,53.2128,53.3511,52.5711,52.7982,236923.0
2021-12-01 09:30:00,54.43,54.43,54.04,54.31,35854.0,53.7361,53.7361,53.3511,53.6176,35854.0
2021-12-01 10:00:00,54.39,54.98,54.39,54.78,39868.0,53.6966,54.2791,53.6966,54.0816,39868.0
2021-12-01 10:30:00,54.78,54.88,54.49,54.76,28774.0,54.0816,54.1803,53.7953,54.0619,28774.0
2021-12-01 11:00:00,54.8,55.05,54.74,55.0,38593.0,54.1014,54.3482,54.0421,54.2988,38593.0
2021-12-01 11:30:00,55.0,55.22,54.77,54.98,44054.0,54.2988,54.516,54.0717,54.2791,44054.0
2021-12-01 12:00:00,54.98,55.17,54.86,54.95,44267.0,54.2791,54.4666,54.1606,54.2494,44267.0
2021-12-01 12:30:00,54.99,55.1,54.84,54.86,27418.0,54.2889,54.3975,54.1409,54.1606,27418.0
2021-12-01 13:00:00,54.86,54.93,54.69,54.82,33985.0,54.1606,54.2297,53.9928,54.1211,33985.0
2021-12-01 13:30:00,54.82,54.83,54.48,54.62,33098.0,54.1211,54.131,53.7854,53.9237,33098.0
2021-12-01 14:00:00,54.62,54.69,54.39,54.52,38174.0,53.9237,53.9928,53.6966,53.8249,38174.0
2021-12-01 14:30:00,54.51,54.59,54.33,54.42,39855.0,53.8151,53.894,53.6374,53.7262,39855.0
2021-12-01 15:00:00,54.43,54.48,53.96,54.03,51432.0,53.7361,53.7854,53.2721,53.3412,51432.0
2021-12-01 15:30:00,54.01,54.15,53.39,53.45,170288.0,53.3214,53.4596,52.7093,52.7686,170288.0
2021-12-02 09:30:00,53.92,54.45,53.59,54.45,33406.0,53.2326,53.7558,52.9068,53.7558,33406.0
2021-12-02 10:00:00,54.41,54.68,54.34,54.58,34222.0,53.7163,53.9829,53.6472,53.8842,34222.0
2021-12-02 10:30:00,54.61,54.76,54.36,54.59,43885.0,53.9138,54.0619,53.667,53.894,43885.0
2021-12-02 11:00:00,54.61,54.75,54.5,54.69,28448.0,53.9138,54.052,53.8052,53.9928,28448.0
2021-12-02 11:30:00,54.73,54.93,54.56,54.92,20925.0,54.0323,54.2297,53.8644,54.2198,20925.0
2021-12-02 12:00:00,54.92,55.04,54.87,54.93,19756.0,54.2198,54.3383,54.1705,54.2297,19756.0
2021-12-02 12:30:00,54.93,55.23,54.9,55.23,30362.0,54.2297,54.5259,54.2001,54.5259,30362.0
2021-12-02 13:00:00,55.2,55.33,55.1,55.17,32159.0,54.4963,54.6246,54.3975,54.4666,32159.0
2021-12-02 13:30:00,55.17,55.53,55.1,55.52,42667.0,54.4666,54.8221,54.3975,54.8122,42667.0
2021-12-02 14:00:00,55.51,55.58,55.39,55.58,39964.0,54.8023,54.8714,54.6838,54.8714,39964.0
2021-12-02 14:30:00,55.59,55.6,55.43,55.44,50088.0,54.8813,54.8912,54.7233,54.7332,50088.0
2021-12-02 15:00:00,55.43,55.46,55.27,55.35,53023.0,54.7233,54.7529,54.5654,54.6443,53023.0
2021-12-02 15:30:00,55.35,55.4,54.96,55.09,109883.0,54.6443,54.6937,54.2593,54.3877,109883.0
2021-12-03 09:30:00,55.1,55.43,54.98,55.13,36239.0,54.3975,54.7233,54.2791,54.4272,36239.0
2021-12-03 10:00:00,55.12,55.57,55.12,55.48,38996.0,54.4173,54.8615,54.4173,54.7727,38996.0
2021-12-03 10:30:00,55.39,55.4,54.89,54.96,37698.0,54.6838,54.6937,54.1902,54.2593,37698.0
2021-12-03 11:00:00,54.94,55.38,54.93,55.28,26746.0,54.2396,54.674,54.2297,54.5752,26746.0
2021-12-03 11:30:00,55.28,55.49,54.98,54.99,27784.0,54.5752,54.7826,54.2791,54.2889,27784.0
2021-12-03 12:00:00,54.97,55.42,54.88,55.41,27578.0,54.2692,54.7135,54.1803,54.7036,27578.0
2021-12-03 12:30:00,55.37,55.52,55.26,55.33,38939.0,54.6641,54.8122,54.5555,54.6246,38939.0
2021-12-03 13:00:00,55.3,55.44,55.15,55.15,22517.0,54.595,54.7332,54.4469,54.4469,22517.0
2021-12-03 13:30:00,55.15,55.16,54.96,54.98,23113.0,54.4469,54.4568,54.2593,54.2791,23113.0
2021-12-03 14:00:00,54.98,55.02,54.74,54.85,23613.0,54.2791,54.3186,54.0421,54.1507,23613.0
2021-12-03 14:30:00,54.85,55.13,54.79,54.89,69035.0,54.1507,54.4272,54.0915,54.1902,69035.0
2021-12-03 15:00:00,54.89,55.16,54.75,55.05,77808.0,54.1902,54.4568,54.052,54.3482,77808.0
2021-12-03 15:30:00,55.05,55.17,54.57,54.88,123320.0,54.3482,54.4666,53.8743,54.1803,123320.0
2021-12-06 09:30:00,55.94,56.28,55.88,56.18,37601.0,55.2268,55.5625,55.1676,55.4638,37601.0
2021-12-06 10:00:00,56.19,56.45,56.01,56.35,29792.0,55.4736,55.7303,55.2959,55.6316,29792.0
2021-12-06 10:30:00,56.33,56.81,56.33,56.81,17539.0,55.6119,56.0857,55.6119,56.0857,17539.0
2021-12-06 11:00:00,56.78,56.78,56.45,56.66,18139.0,56.0561,56.0561,55.7303,55.9376,18139.0
2021-12-06 11:30:00,56.68,56.73,56.33,56.49,14969.0,55.9574,56.0068,55.6119,55.7698,14969.0
2021-12-06 12:00:00,56.46,56.64,56.42,56.6,15580.0,55.7402,55.9179,55.7007,55.8784,15580.0
2021-12-06 12:30:00,56.59,56.68,56.5,56.66,14487.0,55.8685,55.9574,55.7797,55.9376,14487.0
2021-12-06 13:00:00,56.67,56.72,56.57,56.62,17735.0,55.9475,55.9969,55.8488,55.8982,17735.0
2021-12-06 13:30:00,56.62,56.8,56.6,56.72,24510.0,55.8982,56.0759,55.8784,55.9969,24510.0
2021-12-06 14:00:00,56.76,56.8,56.58,56.61,18115.0,56.0364,56.0759,55.8587,55.8883,18115.0
2021-12-06 14:30:00,56.61,56.61,56.37,56.37,17677.0,55.8883,55.8883,55.6513,55.6513,17677.0
2021-12-06 15:00:00,56.41,56.47,56.17,56.26,39444.0,55.6908,55.7501,55.4539,55.5427,39444.0
2021-12-06 15:30:00,56.27,56.39,56.18,56.24,92180.0,55.5526,55.6711,55.4638,55.523,92180.0
2021-12-07 09:30:00,56.5,56.83,56.38,56.69,24930.0,55.7797,56.1055,55.6612,55.9673,24930.0
2021-12-07 10:00:00,56.69,56.92,56.62,56.84,20526.0,55.9673,56.1943,55.8982,56.1154,20526.0
2021-12-07 10:30:00,56.86,56.98,56.75,56.98,11275.0,56.1351,56.2536,56.0265,56.2536,11275.0
2021-12-07 11:00:00,56.98,57.06,56.83,56.91,15300.0,56.2536,56.3325,56.1055,56.1845,15300.0
2021-12-07 11:30:00,56.9,56.95,56.8,56.9,11874.0,56.1746,56.224,56.0759,56.1746,11874.0
2021-12-07 12:00:00,56.86,57.0,56.83,56.99,29212.0,56.1351,56.2733,56.1055,56.2634,29212.0
2021-12-07 12:30:00,56.99,57.05,56.92,57.02,36038.0,56.2634,56.3227,56.1943,56.2931,36038.0
2021-12-07 13:00:00,57.03,57.04,56.85,56.97,28785.0,56.3029,56.3128,56.1252,56.2437,28785.0
2021-12-07 13:30:00,56.99,57.07,56.98,56.98,22931.0,56.2634,56.3424,56.2536,56.2536,22931.0
2021-12-07 14:00:00,56.98,57.07,56.94,56.99,24697.0,56.2536,56.3424,56.2141,56.2634,24697.0
2021-12-07 14:30:00,56.99,57.12,56.96,57.05,17467.0,56.2634,56.3918,56.2338,56.3227,17467.0
2021-12-07 15:00:00,57.03,57.04,56.94,56.99,34116.0,56.3029,56.3128,56.2141,56.2634,34116.0
2021-12-07 15:30:00,56.99,57.0,56.69,56.86,120115.0,56.2634,56.2733,55.9673,56.1351,120115.0
2021-12-08 09:30:00,56.9,57.25,56.89,57.03,39625.0,56.1746,56.5201,56.1647,56.3029,39625.0
2021-12-08 10:00:00,57.03,57.12,56.7,56.7,33577.0,56.3029,56.3918,55.9771,55.9771,33577.0
2021-12-08 10:30:00,56.74,56.85,56.63,56.63,25671.0,56.0166,56.1252,55.908,55.908,25671.0
2021-12-08 11:00:00,56.64,56.89,56.64,56.77,25936.0,55.9179,56.1647,55.9179,56.0462,25936.0
2021-12-08 11:30:00,56.77,56.88,56.69,56.83,16819.0,56.0462,56.1548,55.9673,56.1055,16819.0
2021-12-08 12:00:00,56.83,56.94,56.81,56.89,21885.0,56.1055,56.2141,56.0857,56.1647,21885.0
2021-12-08 12:30:00,56.91,57.02,56.89,56.98,14255.0,56.1845,56.2931,56.1647,56.2536,14255.0
2021-12-08 13:00:00,56.98,57.02,56.93,57.0,18323.0,56.2536,56.2931,56.2042,56.2733,18323.0
2021-12-08 13:30:00,57.01,57.03,56.96,56.96,20496.0,56.2832,56.3029,56.2338,56.2338,20496.0
2021-12-08 14:00:00,56.95,57.04,56.92,57.01,20406.0,56.224,56.3128,56.1943,56.2832,20406.0
2021-12-08 14:30:00,57.01,57.01,56.92,56.97,21550.0,56.2832,56.2832,56.1943,56.2437,21550.0
2021-12-08 15:00:00,56.96,57.04,56.94,56.99,25280.0,56.2338,56.3128,56.2141,56.2634,25280.0
2021-12-08 15:30:00,56.99,57.09,56.75,56.8,99568.0,56.2634,56.3622,56.0265,56.0759,99568.0
2021-12-09 09:30:00,56.4,56.71,56.21,56.54,34922.0,55.681,55.987,55.4934,55.8192,34922.0
2021-12-09 10:00:00,56.48,56.75,56.44,56.51,28269.0,55.7599,56.0265,55.7205,55.7896,28269.0
2021-12-09 10:30:00,56.54,56.68,56.43,56.68,24225.0,55.8192,55.9574,55.7106,55.9574,24225.0
2021-12-09 11:00:00,56.67,56.77,56.62,56.74,30450.0,55.9475,56.0462,55.8982,56.0166,30450.0
2021-12-09 11:30:00,56.74,56.92,56.73,56.88,23659.0,56.0166,56.1943,56.0068,56.1548,23659.0
2021-12-09 12:00:00,56.89,57.05,56.83,57.05,20943.0,56.1647,56.3227,56.1055,56.3227,20943.0
2021-12-09 12:30:00,57.06,57.15,57.04,57.07,13261.0,56.3325,56.4214,56.3128,56.3424,13261.0
2021-12-09 13:00:00,57.04,57.09,56.92,56.95,15920.0,56.3128,56.3622,56.1943,56.224,15920.0
2021-12-09 13:30:00,56.94,57.0,56.82,56.82,11196.0,56.2141,56.2733,56.0956,56.0956,11196.0
2021-12-09 14:00:00,56.8,56.87,56.7,56.7,20014.0,56.0759,56.145,55.9771,55.9771,20014.0
2021-12-09 14:30:00,56.72,56.74,56.58,56.66,29759.0,55.9969,56.0166,55.8587,55.9376,29759.0
2021-12-09 15:00:00,56.66,56.89,56.59,56.86,91943.0,55.9376,56.1647,55.8685,56.1351,91943.0
2021-12-09 15:30:00,56.86,56.87,56.63,56.64,98164.0,56.1351,56.145,55.908,55.9179,98164.0
2021-12-10 09:30:00,57.06,57.18,56.71,56.89,39155.0,56.3325,56.451,55.987,56.1647,39155.0
2021-12-10 10:00:00,56.9,57.06,56.81,56.96,22652.0,56.1746,56.3325,56.0857,56.2338,22652.0
2021-12-10 10:30:00,56.96,57.04,56.76,57.01,14465.0,56.2338,56.3128,56.0364,56.2832,14465.0
2021-12-10 11:00:00,57.01,57.05,56.72,56.82,15404.0,56.2832,56.3227,55.9969,56.0956,15404.0
2021-12-10 11:30:00,56.82,56.88,56.78,56.88,10172.0,56.0956,56.1548,56.0561,56.1548,10172.0
2021-12-10 12:00:00,56.87,56.95,56.81,56.87,15034.0,56.145,56.224,56.0857,56.145,15034.0
2021-12-10 12:30:00,56.89,56.89,56.78,56.8,9900.0,56.1647,56.1647,56.0561,56.0759,9900.0
2021-12-10 13:00:00,56.81,56.93,56.81,56.85,11660.0,56.0857,56.2042,56.0857,56.1252,11660.0
2021-12-10 13:30:00,56.83,56.85,56.7,56.78,19509.0,56.1055,56.1252,55.9771,56.0561,19509.0
2021-12-10 14:00:00,56.78,56.91,56.78,56.91,27955.0,56.0561,56.1845,56.0561,56.1845,27955.0
2021-12-10 14:30:00,56.93,56.93,56.85,56.87,38096.0,56.2042,56.2042,56.1252,56.145,38096.0
2021-12-10 15:00:00,56.87,57.04,56.81,57.03,36145.0,56.145,56.3128,56.0857,56.3029,36145.0
2021-12-10 15:30:00,57.03,57.16,56.97,57.1,84380.0,56.3029,56.4313,56.2437,56.372,84380.0
2021-12-13 09:30:00,56.85,57.1,56.0,56.14,20764.0,56.1252,56.372,55.2861,55.4243,20764.0
2021-12-13 10:00:00,56.13,56.58,56.11,56.53,37131.0,55.4144,55.8587,55.3947,55.8093,37131.0
2021-12-13 10:30:00,56.55,56.73,56.45,56.65,30890.0,55.8291,56.0068,55.7303,55.9278,30890.0
2021-12-13 11:00:00,56.65,56.77,56.56,56.68,33691.0,55.9278,56.0462,55.8389,55.9574,33691.0
2021-12-13 11:30:00,56.69,56.99,56.69,56.93,22991.0,55.9673,56.2634,55.9673,56.2042,22991.0
2021-12-13 12:00:00,56.93,57.08,56.85,57.0,15938.0,56.2042,56.3523,56.1252,56.2733,15938.0
2021-12-13 12:30:00,57.0,57.02,56.96,56.99,23184.0,56.2733,56.2931,56.2338,56.2634,23184.0
2021-12-13 13:00:00,56.99,57.07,56.9,57.07,20658.0,56.2634,56.3424,56.1746,56.3424,20658.0
2021-12-13 13:30:00,57.07,57.08,56.98,57.01,20382.0,56.3424,56.3523,56.2536,56.2832,20382.0
2021-12-13 14:00:00,57.0,57.13,56.96,57.01,20240.0,56.2733,56.4017,56.2338,56.2832,20240.0
2021-12-13 14:30:00,57.03,57.09,56.97,56.99,24102.0,56.3029,56.3622,56.2437,56.2634,24102.0
2021-12-13 15:00:00,57.01,57.08,57.0,57.02,24469.0,56.2832,56.3523,56.2733,56.2931,24469.0
2021-12-13 15:30:00,57.02,57.14,56.75,56.79,89466.0,56.2931,56.4115,56.0265,56.066,89466.0
2021-12-14 09:30:00,56.84,57.42,56.72,57.33,17206.0,56.1154,56.688,55.9969,56.5991,17206.0
2021-12-14 10:00:00,57.3,57.56,57.26,57.46,36114.0,56.5695,56.8262,56.53,56.7274,36114.0
2021-12-14 10:30:00,57.42,57.43,57.17,57.38,29507.0,56.688,56.6978,56.4411,56.6485,29507.0
2021-12-14 11:00:00,57.38,57.51,57.28,57.44,18425.0,56.6485,56.7768,56.5497,56.7077,18425.0
2021-12-14 11:30:00,57.41,57.48,57.16,57.16,15612.0,56.6781,56.7472,56.4313,56.4313,15612.0
2021-12-14 12:00:00,57.16,57.36,57.15,57.32,12298.0,56.4313,56.6287,56.4214,56.5892,12298.0
2021-12-14 12:30:00,57.32,57.32,57.08,57.17,15668.0,56.5892,56.5892,56.3523,56.4411,15668.0
2021-12-14 13:00:00,57.2,57.26,57.17,57.24,13902.0,56.4708,56.53,56.4411,56.5103,13902.0
2021-12-14 13:30:00,57.24,57.3,57.21,57.24,13268.0,56.5103,56.5695,56.4806,56.5103,13268.0
2021-12-14 14:00:00,57.27,57.41,57.17,57.34,19593.0,56.5399,56.6781,56.4411,56.609,19593.0
2021-12-14 14:30:00,57.32,57.32,57.0,57.03,31838.0,56.5892,56.5892,56.2733,56.3029,31838.0
2021-12-14 15:00:00,57.03,57.04,56.91,57.01,63377.0,56.3029,56.3128,56.1845,56.2832,63377.0
2021-12-14 15:30:00,56.99,57.03,56.62,56.75,218259.0,56.2634,56.3029,55.8982,56.0265,218259.0
2021-12-15 09:30:00,56.97,57.14,56.78,57.05,35452.0,56.2437,56.4115,56.0561,56.3227,35452.0
2021-12-15 10:00:00,57.01,57.1,56.85,57.05,25200.0,56.2832,56.372,56.1252,56.3227,25200.0
2021-12-15 10:30:00,57.07,57.14,56.97,57.13,13554.0,56.3424,56.4115,56.2437,56.4017,13554.0
2021-12-15 11:00:00,57.08,57.25,57.02,57.15,17817.0,56.3523,56.5201,56.2931,56.4214,17817.0
2021-12-15 11:30:00,57.17,57.37,57.06,57.32,16069.0,56.4411,56.6386,56.3325,56.5892,16069.0
2021-12-15 12:00:00,57.33,57.39,57.27,57.36,17664.0,56.5991,56.6583,56.5399,56.6287,17664.0
2021-12-15 12:30:00,57.34,57.35,57.23,57.28,12070.0,56.609,56.6189,56.5004,56.5497,12070.0
2021-12-15 13:00:00,57.28,57.34,57.18,57.24,14729.0,56.5497,56.609,56.451,56.5103,14729.0
2021-12-15 13:30:00,57.26,57.26,56.99,57.06,14989.0,56.53,56.53,56.2634,56.3325,14989.0
2021-12-15 14:00:00,57.04,57.29,56.94,57.05,39266.0,56.3128,56.5596,56.2141,56.3227,39266.0
2021-12-15 14:30:00,57.07,57.23,56.97,57.02,29837.0,56.3424,56.5004,56.2437,56.2931,29837.0
2021-12-15 15:00:00,57.0,57.34,56.99,57.33,28832.0,56.2733,56.609,56.2634,56.5991,28832.0
2021-12-15 15:30:00,57.31,57.34,57.03,57.09,120272.0,56.5794,56.609,56.3029,56.3622,120272.0
2021-12-16 09:30:00,57.6,57.8,57.47,57.65,26205.0,56.8657,57.0631,56.7373,56.915,26205.0
2021-12-16 10:00:00,57.69,57.98,57.59,57.98,14446.0,56.9545,57.2408,56.8558,57.2408,14446.0
2021-12-16 10:30:00,57.93,58.08,57.92,58.08,18329.0,57.1915,57.3395,57.1816,57.3395,18329.0
2021-12-16 11:00:00,58.01,58.3,58.0,58.18,16717.0,57.2704,57.5567,57.2606,57.4383,16717.0
2021-12-16 11:30:00,58.21,58.3,58.15,58.17,8387.0,57.4679,57.5567,57.4087,57.4284,8387.0
2021-12-16 12:00:00,58.15,58.28,58.14,58.23,11713.0,57.4087,57.537,57.3988,57.4876,11713.0
2021-12-16 12:30:00,58.2,58.2,57.99,58.02,10471.0,57.458,57.458,57.2507,57.2803,10471.0
2021-12-16 13:00:00,58.06,58.15,58.01,58.1,5502.0,57.3198,57.4087,57.2704,57.3593,5502.0
2021-12-16 13:30:00,58.1,58.16,58.06,58.11,6672.0,57.3593,57.4185,57.3198,57.3692,6672.0
2021-12-16 14:00:00,58.11,58.24,58.09,58.09,11045.0,57.3692,57.4975,57.3494,57.3494,11045.0
2021-12-16 14:30:00,58.09,58.09,57.78,57.85,33760.0,57.3494,57.3494,57.0434,57.1125,33760.0
2021-12-16 15:00:00,57.85,58.02,57.73,58.02,37754.0,57.1125,57.2803,56.994,57.2803,37754.0
2021-12-16 15:30:00,58.0,58.1,57.83,57.91,87225.0,57.2606,57.3593,57.0927,57.1717,87225.0
2021-12-17 09:30:00,57.74,57.74,57.01,57.16,210498.0,57.0039,57.0039,56.2832,56.4313,210498.0
2021-12-17 10:00:00,57.16,57.18,56.86,56.97,36289.0,56.4313,56.451,56.1351,56.2437,36289.0
2021-12-17 10:30:00,56.97,57.55,56.91,57.45,17623.0,56.2437,56.8163,56.1845,56.7176,17623.0
2021-12-17 11:00:00,57.42,57.62,57.38,57.61,26779.0,56.688,56.8854,56.6485,56.8755,26779.0
2021-12-17 11:30:00,57.57,57.57,57.24,57.3,24834.0,56.836,56.836,56.5103,56.5695,24834.0
2021-12-17 12:00:00,57.25,57.33,57.15,57.26,16480.0,56.5201,56.5991,56.4214,56.53,16480.0
2021-12-17 12:30:00,57.26,57.44,57.25,57.25,17489.0,56.53,56.7077,56.5201,56.5201,17489.0
2021-12-17 13:00:00,57.23,57.3,57.16,57.29,9199.0,56.5004,56.5695,56.4313,56.5596,9199.0
2021-12-17 13:30:00,57.29,57.37,57.27,57.37,12805.0,56.5596,56.6386,56.5399,56.6386,12805.0
2021-12-17 14:00:00,57.36,57.4,57.12,57.18,17460.0,56.6287,56.6682,56.3918,56.451,17460.0
2021-12-17 14:30:00,57.17,57.19,57.0,57.08,17549.0,56.4411,56.4609,56.2733,56.3523,17549.0
2021-12-17 15:00:00,57.07,57.14,57.0,57.04,34178.0,56.3424,56.4115,56.2733,56.3128,34178.0
2021-12-17 15:30:00,57.05,57.15,56.7,56.78,137758.0,56.3227,56.4214,55.9771,56.0561,137758.0
2021-12-20 09:30:00,56.05,56.15,55.48,55.81,48341.0,55.3354,55.4342,54.7727,55.0985,48341.0
2021-12-20 10:00:00,55.89,56.02,55.45,55.46,40403.0,55.1775,55.3058,54.7431,54.7529,40403.0
2021-12-20 10:30:00,55.46,55.52,55.25,55.39,35609.0,54.7529,54.8122,54.5456,54.6838,35609.0
2021-12-20 11:00:00,55.38,55.39,55.18,55.31,30759.0,54.674,54.6838,54.4765,54.6049,30759.0
2021-12-20 11:30:00,55.31,55.47,55.21,55.37,36970.0,54.6049,54.7628,54.5061,54.6641,36970.0
2021-12-20 12:00:00,55.37,55.37,55.21,55.31,32859.0,54.6641,54.6641,54.5061,54.6049,32859.0
2021-12-20 12:30:00,55.31,55.38,55.17,55.31,23660.0,54.6049,54.674,54.4666,54.6049,23660.0
2021-12-20 13:00:00,55.31,55.35,55.2,55.3,22926.0,54.6049,54.6443,54.4963,54.595,22926.0
2021-12-20 13:30:00,55.3,55.46,55.12,55.39,31830.0,54.595,54.7529,54.4173,54.6838,31830.0
2021-12-20 14:00:00,55.39,55.57,55.38,55.55,30653.0,54.6838,54.8615,54.674,54.8418,30653.0
2021-12-20 14:30:00,55.56,55.56,55.26,55.26,26535.0,54.8517,54.8517,54.5555,54.5555,26535.0
2021-12-20 15:00:00,55.3,55.5,55.16,55.49,39272.0,54.595,54.7924,54.4568,54.7826,39272.0
2021-12-20 15:30:00,55.49,55.73,55.31,55.6,93445.0,54.7826,55.0195,54.6049,54.8912,93445.0
2021-12-21 09:30:00,56.26,57.08,56.16,56.89,36999.0,55.5427,56.3523,55.444,56.1647,36999.0
2021-12-21 10:00:00,56.94,57.15,56.76,56.95,23008.0,56.2141,56.4214,56.0364,56.224,23008.0
2021-12-21 10:30:00,56.93,57.03,56.78,56.78,16450.0,56.2042,56.3029,56.0561,56.0561,16450.0
2021-12-21 11:00:00,56.79,56.98,56.75,56.95,24047.0,56.066,56.2536,56.0265,56.224,24047.0
2021-12-21 11:30:00,56.95,57.1,56.88,56.93,5095.0,56.224,56.372,56.1548,56.2042,5095.0
2021-12-21 12:00:00,56.95,57.14,56.95,57.07,9481.0,56.224,56.4115,56.224,56.3424,9481.0
2021-12-21 12:30:00,57.1,57.25,57.08,57.22,10471.0,56.372,56.5201,56.3523,56.4905,10471.0
2021-12-21 13:00:00,57.19,57.19,57.05,57.05,16616.0,56.4609,56.4609,56.3227,56.3227,16616.0
2021-12-21 13:30:00,57.04,57.06,56.94,56.95,8651.0,56.3128,56.3325,56.2141,56.224,8651.0
2021-12-21 14:00:00,56.94,56.98,56.88,56.91,10980.0,56.2141,56.2536,56.1548,56.1845,10980.0
2021-12-21 14:30:00,56.9,56.91,56.66,56.71,17763.0,56.1746,56.1845,55.9376,55.987,17763.0
2021-12-21 15:00:00,56.71,56.92,56.67,56.83,20322.0,55.987,56.1943,55.9475,56.1055,20322.0
2021-12-21 15:30:00,56.84,56.85,56.56,56.76,61547.0,56.1154,56.1252,55.8389,56.0364,61547.0
2021-12-22 09:30:00,56.54,56.61,56.24,56.5,20016.0,55.8192,55.8883,55.523,55.7797,20016.0
2021-12-22 10:00:00,56.47,56.68,56.4,56.58,36885.0,55.7501,55.9574,55.681,55.8587,36885.0
2021-12-22 10:30:00,56.57,56.68,56.5,56.63,14096.0,55.8488,55.9574,55.7797,55.908,14096.0
2021-12-22 11:00:00,56.62,56.65,56.52,56.59,14636.0,55.8982,55.9278,55.7994,55.8685,14636.0
2021-12-22 11:30:00,56.59,56.64,56.49,56.58,14744.0,55.8685,55.9179,55.7698,55.8587,14744.0
2021-12-22 12:00:00,56.6,56.61,56.48,56.51,18679.0,55.8784,55.8883,55.7599,55.7896,18679.0
2021-12-22 12:30:00,56.53,56.69,56.51,56.69,6565.0,55.8093,55.9673,55.7896,55.9673,6565.0
2021-12-22 13:00:00,56.68,56.83,56.66,56.83,35738.0,55.9574,56.1055,55.9376,56.1055,35738.0
2021-12-22 13:30:00,56.86,56.86,56.74,56.75,11813.0,56.1351,56.1351,56.0166,56.0265,11813.0
2021-12-22 14:00:00,56.73,56.74,56.63,56.64,7760.0,56.0068,56.0166,55.908,55.9179,7760.0
2021-12-22 14:30:00,56.61,56.65,56.54,56.54,7713.0,55.8883,55.9278,55.8192,55.8192,7713.0
2021-12-22 15:00:00,56.53,56.65,56.52,56.64,15199.0,55.8093,55.9278,55.7994,55.9179,15199.0
2021-12-22 15:30:00,56.59,56.8,56.59,56.75,54787.0,55.8685,56.0759,55.8685,56.0265,54787.0
2021-12-23 09:30:00,57.02,57.51,57.02,57.16,33682.0,56.2931,56.7768,56.2931,56.4313,33682.0
2021-12-23 10:00:00,57.11,57.31,57.02,57.13,7744.0,56.3819,56.5794,56.2931,56.4017,7744.0
2021-12-23 10:30:00,57.11,57.24,57.06,57.12,16369.0,56.3819,56.5103,56.3325,56.3918,16369.0
2021-12-23 11:00:00,57.13,57.15,56.98,57.0,15250.0,56.4017,56.4214,56.2536,56.2733,15250.0
2021-12-23 11:30:00,56.98,57.0,56.9,56.9,5334.0,56.2536,56.2733,56.1746,56.1746,5334.0
2021-12-23 12:00:00,56.89,56.9,56.78,56.87,6109.0,56.1647,56.1746,56.0561,56.145,6109.0
2021-12-23 12:30:00,56.89,56.92,56.76,56.8,9161.0,56.1647,56.1943,56.0364,56.0759,9161.0
2021-12-23 13:00:00,56.83,56.87,56.78,56.87,12086.0,56.1055,56.145,56.0561,56.145,12086.0
2021-12-23 13:30:00,56.85,56.85,56.75,56.84,18494.0,56.1252,56.1252,56.0265,56.1154,18494.0
2021-12-23 14:00:00,56.84,57.03,56.83,57.01,11139.0,56.1154,56.3029,56.1055,56.2832,11139.0
2021-12-23 14:30:00,57.03,57.13,57.02,57.08,12644.0,56.3029,56.4017,56.2931,56.3523,12644.0
2021-12-23 15:00:00,57.08,57.08,56.99,57.08,13306.0,56.3523,56.3523,56.2634,56.3523,13306.0
2021-12-23 15:30:00,57.08,57.14,56.96,57.02,71866.0,56.3523,56.4115,56.2338,56.2931,71866.0
2021-12-27 09:30:00,56.98,57.25,56.81,56.96,15312.0,56.2536,56.5201,56.0857,56.2338,15312.0
2021-12-27 10:00:00,56.96,57.18,56.88,57.18,9461.0,56.2338,56.451,56.1548,56.451,9461.0
2021-12-27 10:30:00,57.18,57.34,57.05,57.31,9138.0,56.451,56.609,56.3227,56.5794,9138.0
2021-12-27 11:00:00,57.31,57.39,57.31,57.36,8972.0,56.5794,56.6583,56.5794,56.6287,8972.0
2021-12-27 11:30:00,57.36,57.38,57.31,57.36,9720.0,56.6287,56.6485,56.5794,56.6287,9720.0
2021-12-27 12:00:00,57.38,57.43,57.33,57.42,7625.0,56.6485,56.6978,56.5991,56.688,7625.0
2021-12-27 12:30:00,57.43,57.44,57.37,57.42,7484.0,56.6978,56.7077,56.6386,56.688,7484.0
2021-12-27 13:00:00,57.41,57.45,57.38,57.4,8191.0,56.6781,56.7176,56.6485,56.6682,8191.0
2021-12-27 13:30:00,57.39,57.49,57.35,57.46,7720.0,56.6583,56.7571,56.6189,56.7274,7720.0
2021-12-27 14:00:00,57.48,57.51,57.44,57.51,9641.0,56.7472,56.7768,56.7077,56.7768,9641.0
2021-12-27 14:30:00,57.51,57.54,57.35,57.42,21033.0,56.7768,56.8064,56.6189,56.688,21033.0
2021-12-27 15:00:00,57.42,57.49,57.38,57.47,12702.0,56.688,56.7571,56.6485,56.7373,12702.0
2021-12-27 15:30:00,57.47,57.76,57.46,57.74,51768.0,56.7373,57.0236,56.7274,57.0039,51768.0
2021-12-28 09:30:00,57.59,58.21,57.59,58.2,15055.0,56.8558,57.4679,56.8558,57.458,15055.0
2021-12-28 10:00:00,58.25,58.43,58.25,58.33,12733.0,57.5074,57.6851,57.5074,57.5864,12733.0
2021-12-28 10:30:00,58.32,58.38,58.19,58.23,9384.0,57.5765,57.6357,57.4481,57.4876,9384.0
2021-12-28 11:00:00,58.23,58.25,58.16,58.17,6985.0,57.4876,57.5074,57.4185,57.4284,6985.0
2021-12-28 11:30:00,58.19,58.41,58.19,58.37,8426.0,57.4481,57.6653,57.4481,57.6258,8426.0
2021-12-28 12:00:00,58.38,58.4,58.25,58.25,8915.0,57.6357,57.6555,57.5074,57.5074,8915.0
2021-12-28 12:30:00,58.25,58.3,58.24,58.3,9569.0,57.5074,57.5567,57.4975,57.5567,9569.0
2021-12-28 13:00:00,58.34,58.47,58.34,58.42,11496.0,57.5962,57.7246,57.5962,57.6752,11496.0
2021-12-28 13:30:00,58.43,58.44,58.34,58.42,10065.0,57.6851,57.695,57.5962,57.6752,10065.0
2021-12-28 14:00:00,58.42,58.45,58.37,58.37,11201.0,57.6752,57.7048,57.6258,57.6258,11201.0
2021-12-28 14:30:00,58.35,58.37,58.29,58.34,10097.0,57.6061,57.6258,57.5469,57.5962,10097.0
2021-12-28 15:00:00,58.34,58.38,58.27,58.35,13441.0,57.5962,57.6357,57.5271,57.6061,13441.0
2021-12-28 15:30:00,58.35,58.35,58.16,58.19,49686.0,57.6061,57.6061,57.4185,57.4481,49686.0
2021-12-29 09:30:00,58.31,58.42,58.26,58.26,9782.0,57.5666,57.6752,57.5172,57.5172,9782.0
2021-12-29 10:00:00,58.35,58.48,58.35,58.39,6552.0,57.6061,57.7344,57.6061,57.6456,6552.0
2021-12-29 10:30:00,58.42,58.49,58.35,58.39,7855.0,57.6752,57.7443,57.6061,57.6456,7855.0
2021-12-29 11:00:00,58.4,58.41,58.26,58.28,5523.0,57.6555,57.6653,57.5172,57.537,5523.0
2021-12-29 11:30:00,58.3,58.34,58.23,58.24,2094.0,57.5567,57.5962,57.4876,57.4975,2094.0
2021-12-29 12:00:00,58.21,58.25,58.09,58.16,7849.0,57.4679,57.5074,57.3494,57.4185,7849.0
2021-12-29 12:30:00,58.24,58.3,58.24,58.25,4345.0,57.4975,57.5567,57.4975,57.5074,4345.0
2021-12-29 13:00:00,58.24,58.3,58.21,58.23,7037.0,57.4975,57.5567,57.4679,57.4876,7037.0
2021-12-29 13:30:00,58.23,58.23,58.12,58.16,15762.0,57.4876,57.4876,57.379,57.4185,15762.0
2021-12-29 14:00:00,58.18,58.19,58.1,58.11,11265.0,57.4383,57.4481,57.3593,57.3692,11265.0
2021-12-29 14:30:00,58.09,58.14,58.07,58.1,10427.0,57.3494,57.3988,57.3297,57.3593,10427.0
2021-12-29 15:00:00,58.11,58.29,58.1,58.29,17576.0,57.3692,57.5469,57.3593,57.5469,17576.0
2021-12-29 15:30:00,58.28,58.36,58.15,58.19,66085.0,57.537,57.616,57.4087,57.4481,66085.0
2021-12-30 09:30:00,58.26,58.39,58.01,58.18,13265.0,57.5172,57.6456,57.2704,57.4383,13265.0
2021-12-30 10:00:00,58.21,58.26,57.99,58.07,9546.0,57.4679,57.5172,57.2507,57.3297,9546.0
2021-12-30 10:30:00,58.04,58.14,57.99,58.09,10807.0,57.3001,57.3988,57.2507,57.3494,10807.0
2021-12-30 11:00:00,58.08,58.11,58.0,58.01,10469.0,57.3395,57.3692,57.2606,57.2704,10469.0
2021-12-30 11:30:00,58.02,58.07,57.97,58.01,11349.0,57.2803,57.3297,57.2309,57.2704,11349.0
2021-12-30 12:00:00,58.01,58.03,57.96,57.97,5672.0,57.2704,57.2902,57.2211,57.2309,5672.0
2021-12-30 12:30:00,57.98,58.02,57.93,58.02,8236.0,57.2408,57.2803,57.1915,57.2803,8236.0
2021-12-30 13:00:00,58.01,58.03,57.87,57.92,8974.0,57.2704,57.2902,57.1322,57.1816,8974.0
2021-12-30 13:30:00,57.9,57.99,57.84,57.9,11646.0,57.1618,57.2507,57.1026,57.1618,11646.0
2021-12-30 14:00:00,57.9,57.94,57.86,57.88,14556.0,57.1618,57.2013,57.1223,57.1421,14556.0
2021-12-30 14:30:00,57.89,57.92,57.82,57.87,17102.0,57.152,57.1816,57.0829,57.1322,17102.0
2021-12-30 15:00:00,57.85,57.86,57.78,57.79,15901.0,57.1125,57.1223,57.0434,57.0532,15901.0
2021-12-30 15:30:00,57.79,57.88,57.71,57.79,71660.0,57.0532,57.1421,56.9743,57.0532,71660.0
2021-12-31 09:30:00,57.65,58.08,57.43,57.97,14304.0,56.915,57.3395,56.6978,57.2309,14304.0
2021-12-31 10:00:00,57.96,58.17,57.85,57.9,14232.0,57.2211,57.4284,57.1125,57.1618,14232.0
2021-12-31 10:30:00,57.89,57.95,57.75,57.93,14481.0,57.152,57.2112,57.0138,57.1915,14481.0
2021-12-31 11:00:00,57.96,58.0,57.8,57.83,13067.0,57.2211,57.2606,57.0631,57.0927,13067.0
2021-12-31 11:30:00,57.83,57.85,57.74,57.77,10308.0,57.0927,57.1125,57.0039,57.0335,10308.0
2021-12-31 12:00:00,57.79,57.83,57.74,57.79,7960.0,57.0532,57.0927,57.0039,57.0532,7960.0
2021-12-31 12:30:00,57.79,57.96,57.77,57.96,8911.0,57.0532,57.2211,57.0335,57.2211,8911.0
2021-12-31 13:00:00,57.98,58.01,57.94,57.95,8175.0,57.2408,57.2704,57.2013,57.2112,8175.0
2021-12-31 13:30:00,57.95,58.05,57.95,58.05,6378.0,57.2112,57.3099,57.2112,57.3099,6378.0
2021-12-31 14:00:00,58.05,58.05,57.93,57.93,16430.0,57.3099,57.3099,57.1915,57.1915,16430.0
2021-12-31 14:30:00,57.94,57.94,57.76,57.78,17034.0,57.2013,57.2013,57.0236,57.0434,17034.0
2021-12-31 15:00:00,57.77,57.97,57.77,57.95,23841.0,57.0335,57.2309,57.0335,57.2112,23841.0
2021-12-31 15:30:00,57.95,57.95,57.65,57.75,108598.0,57.2112,57.2112,56.915,57.0138,108598.0
2022-01-03 09:30:00,58.1,58.56,58.1,58.42,16077.0,57.3593,57.8134,57.3593,57.6752,16077.0
2022-01-03 10:00:00,58.43,58.52,58.2,58.48,15124.0,57.6851,57.7739,57.458,57.7344,15124.0
2022-01-03 10:30:00,58.47,58.5,58.18,58.18,13009.0,57.7246,57.7542,57.4383,57.4383,13009.0
2022-01-03 11:00:00,58.22,58.28,58.09,58.15,9976.0,57.4778,57.537,57.3494,57.4087,9976.0
2022-01-03 11:30:00,58.16,58.16,58.0,58.12,8882.0,57.4185,57.4185,57.2606,57.379,8882.0
2022-01-03 12:00:00,58.09,58.16,58.05,58.14,6067.0,57.3494,57.4185,57.3099,57.3988,6067.0
2022-01-03 12:30:00,58.11,58.11,58.0,58.03,11050.0,57.3692,57.3692,57.2606,57.2902,11050.0
2022-01-03 13:00:00,58.03,58.1,58.0,58.07,14089.0,57.2902,57.3593,57.2606,57.3297,14089.0
2022-01-03 13:30:00,58.07,58.09,57.98,58.09,18893.0,57.3297,57.3494,57.2408,57.3494,18893.0
2022-01-03 14:00:00,58.07,58.1,58.0,58.02,14433.0,57.3297,57.3593,57.2606,57.2803,14433.0
2022-01-03 14:30:00,58.06,58.12,58.03,58.05,9618.0,57.3198,57.379,57.2902,57.3099,9618.0
2022-01-03 15:00:00,58.05,58.09,58.0,58.05,25130.0,57.3099,57.3494,57.2606,57.3099,25130.0
2022-01-03 15:30:00,58.05,58.16,57.99,58.12,56965.0,57.3099,57.4185,57.2507,57.379,56965.0
2022-01-04 09:30:00,58.68,59.13,58.68,59.03,17981.0,57.9319,58.3762,57.9319,58.2774,17981.0
2022-01-04 10:00:00,59.04,59.3,59.04,59.19,13320.0,58.2873,58.544,58.2873,58.4354,13320.0
2022-01-04 10:30:00,59.22,59.73,59.21,59.65,19961.0,58.465,58.9685,58.4551,58.8895,19961.0
2022-01-04 11:00:00,59.63,59.75,59.49,59.56,26842.0,58.8698,58.9883,58.7316,58.8007,26842.0
2022-01-04 11:30:00,59.58,59.68,59.46,59.6,30481.0,58.8204,58.9191,58.702,58.8402,30481.0
2022-01-04 12:00:00,59.59,59.66,59.46,59.52,19321.0,58.8303,58.8994,58.702,58.7612,19321.0
2022-01-04 12:30:00,59.5,59.6,59.44,59.52,11689.0,58.7414,58.8402,58.6822,58.7612,11689.0
2022-01-04 13:00:00,59.52,59.53,59.37,59.41,23698.0,58.7612,58.7711,58.6131,58.6526,23698.0
2022-01-04 13:30:00,59.4,59.52,59.31,59.37,10123.0,58.6427,58.7612,58.5539,58.6131,10123.0
2022-01-04 14:00:00,59.39,59.48,59.34,59.43,13688.0,58.6328,58.7217,58.5835,58.6723,13688.0
2022-01-04 14:30:00,59.5,59.54,59.44,59.47,13426.0,58.7414,58.7809,58.6822,58.7118,13426.0
2022-01-04 15:00:00,59.47,59.55,59.34,59.37,42592.0,58.7118,58.7908,58.5835,58.6131,42592.0
2022-01-04 15:30:00,59.38,59.52,59.32,59.39,88632.0,58.623,58.7612,58.5637,58.6328,88632.0
2022-01-05 09:30:00,59.71,59.9,59.4,59.44,17971.0,58.9488,59.1363,58.6427,58.6822,17971.0
2022-01-05 10:00:00,59.53,59.74,59.38,59.68,13813.0,58.7711,58.9784,58.623,58.9191,13813.0
2022-01-05 10:30:00,59.64,59.68,59.52,59.58,6380.0,58.8797,58.9191,58.7612,58.8204,6380.0
2022-01-05 11:00:00,59.55,59.71,59.45,59.52,7526.0,58.7908,58.9488,58.6921,58.7612,7526.0
2022-01-05 11:30:00,59.53,59.54,59.36,59.4,18396.0,58.7711,58.7809,58.6032,58.6427,18396.0
2022-01-05 12:00:00,59.43,59.75,59.43,59.75,10095.0,58.6723,58.9883,58.6723,58.9883,10095.0
2022-01-05 12:30:00,59.78,59.82,59.61,59.72,22654.0,59.0179,59.0574,58.85,58.9586,22654.0
2022-01-05 13:00:00,59.69,59.76,59.51,59.54,9149.0,58.929,58.9981,58.7513,58.7809,9149.0
2022-01-05 13:30:00,59.56,59.69,59.56,59.69,7599.0,58.8007,58.929,58.8007,58.929,7599.0
2022-01-05 14:00:00,59.64,59.67,59.35,59.36,10955.0,58.8797,58.9093,58.5934,58.6032,10955.0
2022-01-05 14:30:00,59.38,59.38,59.09,59.25,12115.0,58.623,58.623,58.3367,58.4946,12115.0
2022-01-05 15:00:00,59.24,59.32,59.05,59.23,21327.0,58.4848,58.5637,58.2972,58.4749,21327.0
2022-01-05 15:30:00,59.18,59.23,58.64,58.76,96191.0,58.4255,58.4749,57.8924,58.0109,96191.0
2022-01-06 09:30:00,59.64,59.64,59.29,59.33,25761.0,58.8797,58.8797,58.5341,58.5736,25761.0
2022-01-06 10:00:00,59.26,59.68,59.24,59.42,29986.0,58.5045,58.9191,58.4848,58.6625,29986.0
2022-01-06 10:30:00,59.42,59.62,59.27,59.27,15378.0,58.6625,58.8599,58.5144,58.5144,15378.0
2022-01-06 11:00:00,59.24,59.37,59.09,59.3,7256.0,58.4848,58.6131,58.3367,58.544,7256.0
2022-01-06 11:30:00,59.31,59.44,59.29,59.44,11029.0,58.5539,58.6822,58.5341,58.6822,11029.0
2022-01-06 12:00:00,59.4,59.71,59.39,59.65,8969.0,58.6427,58.9488,58.6328,58.8895,8969.0
2022-01-06 12:30:00,59.66,59.77,59.62,59.73,5293.0,58.8994,59.008,58.8599,58.9685,5293.0
2022-01-06 13:00:00,59.73,59.79,59.64,59.68,15366.0,58.9685,59.0277,58.8797,58.9191,15366.0
2022-01-06 13:30:00,59.61,59.7,59.53,59.59,9978.0,58.85,58.9389,58.7711,58.8303,9978.0
2022-01-06 14:00:00,59.6,59.61,59.47,59.55,14017.0,58.8402,58.85,58.7118,58.7908,14017.0
2022-01-06 14:30:00,59.59,59.6,59.48,59.57,22354.0,58.8303,58.8402,58.7217,58.8105,22354.0
2022-01-06 15:00:00,59.57,59.59,59.28,59.37,19971.0,58.8105,58.8303,58.5242,58.6131,19971.0
2022-01-06 15:30:00,59.35,59.4,59.2,59.36,115606.0,58.5934,58.6427,58.4453,58.6032,115606.0
2022-01-07 09:30:00,59.43,59.6,59.1,59.6,23452.0,58.6723,58.8402,58.3465,58.8402,23452.0
2022-01-07 10:00:00,59.6,59.86,59.48,59.83,27156.0,58.8402,59.0969,58.7217,59.0672,27156.0
2022-01-07 10:30:00,59.82,60.09,59.76,60.05,37831.0,59.0574,59.3239,58.9981,59.2844,37831.0
2022-01-07 11:00:00,60.07,60.2,59.85,60.04,23245.0,59.3042,59.4325,59.087,59.2746,23245.0
2022-01-07 11:30:00,60.05,60.18,59.98,60.08,92591.0,59.2844,59.4128,59.2153,59.314,92591.0
2022-01-07 12:00:00,60.07,60.38,59.95,60.38,57399.0,59.3042,59.6102,59.1857,59.6102,57399.0
2022-01-07 12:30:00,60.37,60.46,60.28,60.39,25376.0,59.6003,59.6892,59.5115,59.6201,25376.0
2022-01-07 13:00:00,60.38,60.49,60.35,60.48,13792.0,59.6102,59.7188,59.5806,59.7089,13792.0
2022-01-07 13:30:00,60.47,60.58,60.4,60.56,20299.0,59.6991,59.8077,59.63,59.7879,20299.0
2022-01-07 14:00:00,60.56,60.66,60.56,60.6,35711.0,59.7879,59.8867,59.7879,59.8274,35711.0
2022-01-07 14:30:00,60.62,60.69,60.57,60.65,23275.0,59.8472,59.9163,59.7978,59.8768,23275.0
2022-01-07 15:00:00,60.65,60.71,60.58,60.7,41699.0,59.8768,59.936,59.8077,59.9261,41699.0
2022-01-07 15:30:00,60.7,60.89,60.64,60.79,112558.0,59.9261,60.1137,59.8669,60.015,112558.0
2022-01-10 09:30:00,60.9,61.16,60.69,60.69,45893.0,60.1236,60.3803,59.9163,59.9163,45893.0
2022-01-10 10:00:00,60.67,60.8,60.49,60.54,17692.0,59.8965,60.0249,59.7188,59.7682,17692.0
2022-01-10 10:30:00,60.56,60.64,60.23,60.33,20738.0,59.7879,59.8669,59.4621,59.5609,20738.0
2022-01-10 11:00:00,60.31,60.61,60.2,60.38,18844.0,59.5411,59.8373,59.4325,59.6102,18844.0
2022-01-10 11:30:00,60.38,60.38,60.16,60.16,6496.0,59.6102,59.6102,59.393,59.393,6496.0
2022-01-10 12:00:00,60.18,60.31,60.13,60.19,18641.0,59.4128,59.5411,59.3634,59.4226,18641.0
2022-01-10 12:30:00,60.17,60.3,60.08,60.27,10483.0,59.4029,59.5312,59.314,59.5016,10483.0
2022-01-10 13:00:00,60.29,60.46,60.25,60.25,8947.0,59.5214,59.6892,59.4819,59.4819,8947.0
2022-01-10 13:30:00,60.24,60.4,60.19,60.4,11214.0,59.472,59.63,59.4226,59.63,11214.0
2022-01-10 14:00:00,60.39,60.51,60.35,60.42,18689.0,59.6201,59.7386,59.5806,59.6497,18689.0
2022-01-10 14:30:00,60.4,60.53,60.33,60.44,19270.0,59.63,59.7583,59.5609,59.6695,19270.0
2022-01-10 15:00:00,60.47,60.5,60.34,60.44,15920.0,59.6991,59.7287,59.5707,59.6695,15920.0
2022-01-10 15:30:00,60.42,60.75,60.32,60.73,84619.0,59.6497,59.9755,59.551,59.9558,84619.0
2022-01-11 09:30:00,60.94,60.94,60.11,60.11,12877.0,60.1631,60.1631,59.3437,59.3437,12877.0
2022-01-11 10:00:00,60.19,60.35,60.05,60.26,11071.0,59.4226,59.5806,59.2844,59.4918,11071.0
2022-01-11 10:30:00,60.26,60.74,60.2,60.72,25585.0,59.4918,59.9656,59.4325,59.9459,25585.0
2022-01-11 11:00:00,60.72,60.84,60.62,60.71,26825.0,59.9459,60.0644,59.8472,59.936,26825.0
2022-01-11 11:30:00,60.76,60.92,60.74,60.76,16787.0,59.9854,60.1433,59.9656,59.9854,16787.0
2022-01-11 12:00:00,60.79,61.05,60.79,61.03,21181.0,60.015,60.2717,60.015,60.2519,21181.0
2022-01-11 12:30:00,61.03,61.18,60.96,61.1,27152.0,60.2519,60.4,60.1828,60.321,27152.0
2022-01-11 13:00:00,61.07,61.08,60.93,60.95,14230.0,60.2914,60.3013,60.1532,60.173,14230.0
2022-01-11 13:30:00,60.97,61.04,60.9,60.9,13217.0,60.1927,60.2618,60.1236,60.1236,13217.0
2022-01-11 14:00:00,60.9,61.05,60.9,61.04,16909.0,60.1236,60.2717,60.1236,60.2618,16909.0
2022-01-11 14:30:00,61.04,61.16,61.0,61.05,18473.0,60.2618,60.3803,60.2223,60.2717,18473.0
2022-01-11 15:00:00,61.05,61.17,61.05,61.14,33290.0,60.2717,60.3902,60.2717,60.3605,33290.0
2022-01-11 15:30:00,61.14,61.15,60.99,61.13,95025.0,60.3605,60.3704,60.2124,60.3507,95025.0
2022-01-12 09:30:00,61.05,61.39,60.97,61.33,29689.0,60.2717,60.6073,60.1927,60.5481,29689.0
2022-01-12 10:00:00,61.28,61.28,60.97,61.05,16025.0,60.4987,60.4987,60.1927,60.2717,16025.0
2022-01-12 10:30:00,61.05,61.16,60.86,61.11,11916.0,60.2717,60.3803,60.0841,60.3309,11916.0
2022-01-12 11:00:00,61.11,61.12,60.83,60.97,13964.0,60.3309,60.3408,60.0545,60.1927,13964.0
2022-01-12 11:30:00,60.96,61.07,60.95,60.98,8559.0,60.1828,60.2914,60.173,60.2026,8559.0
2022-01-12 12:00:00,61.0,61.04,60.91,60.95,7600.0,60.2223,60.2618,60.1335,60.173,7600.0
2022-01-12 12:30:00,60.98,60.99,60.87,60.95,8785.0,60.2026,60.2124,60.094,60.173,8785.0
2022-01-12 13:00:00,60.96,60.98,60.92,60.96,8621.0,60.1828,60.2026,60.1433,60.1828,8621.0
2022-01-12 13:30:00,60.95,61.0,60.92,60.99,9063.0,60.173,60.2223,60.1433,60.2124,9063.0
2022-01-12 14:00:00,60.99,61.14,60.92,61.11,13003.0,60.2124,60.3605,60.1433,60.3309,13003.0
2022-01-12 14:30:00,61.14,61.2,61.07,61.17,12869.0,60.3605,60.4198,60.2914,60.3902,12869.0
2022-01-12 15:00:00,61.18,61.22,61.12,61.21,20206.0,60.4,60.4395,60.3408,60.4296,20206.0
2022-01-12 15:30:00,61.22,61.32,61.12,61.19,77965.0,60.4395,60.5382,60.3408,60.4099,77965.0
2022-01-13 09:30:00,61.37,61.59,61.31,61.57,30868.0,60.5876,60.8048,60.5284,60.7851,30868.0
2022-01-13 10:00:00,61.57,61.62,61.38,61.47,24126.0,60.7851,60.8344,60.5975,60.6863,24126.0
2022-01-13 10:30:00,61.47,61.87,61.44,61.87,47827.0,60.6863,61.0812,60.6567,61.0812,47827.0
2022-01-13 11:00:00,61.85,61.93,61.78,61.78,33575.0,61.0615,61.1405,60.9924,60.9924,33575.0
2022-01-13 11:30:00,61.8,61.85,61.66,61.73,67343.0,61.0121,61.0615,60.8739,60.943,67343.0
2022-01-13 12:00:00,61.76,61.76,61.51,61.61,25077.0,60.9726,60.9726,60.7258,60.8245,25077.0
2022-01-13 12:30:00,61.61,61.7,61.51,61.6,21255.0,60.8245,60.9134,60.7258,60.8147,21255.0
2022-01-13 13:00:00,61.58,61.79,61.55,61.74,23263.0,60.7949,61.0022,60.7653,60.9529,23263.0
2022-01-13 13:30:00,61.76,61.76,61.63,61.71,37801.0,60.9726,60.9726,60.8443,60.9233,37801.0
2022-01-13 14:00:00,61.73,61.76,61.63,61.68,19867.0,60.943,60.9726,60.8443,60.8936,19867.0
2022-01-13 14:30:00,61.66,61.7,61.62,61.65,26754.0,60.8739,60.9134,60.8344,60.864,26754.0
2022-01-13 15:00:00,61.65,61.68,61.56,61.56,35114.0,60.864,60.8936,60.7752,60.7752,35114.0
2022-01-13 15:30:00,61.55,61.59,61.33,61.49,123097.0,60.7653,60.8048,60.5481,60.7061,123097.0
2022-01-14 09:30:00,60.96,61.22,60.57,61.22,20124.0,60.1828,60.4395,59.7978,60.4395,20124.0
2022-01-14 10:00:00,61.18,61.31,61.12,61.18,5380.0,60.4,60.5284,60.3408,60.4,5380.0
2022-01-14 10:30:00,61.25,61.32,61.13,61.31,11208.0,60.4691,60.5382,60.3507,60.5284,11208.0
2022-01-14 11:00:00,61.31,61.31,61.03,61.07,8577.0,60.5284,60.5284,60.2519,60.2914,8577.0
2022-01-14 11:30:00,61.09,61.2,61.03,61.18,16429.0,60.3112,60.4198,60.2519,60.4,16429.0
2022-01-14 12:00:00,61.17,61.3,61.12,61.12,7983.0,60.3902,60.5185,60.3408,60.3408,7983.0
2022-01-14 12:30:00,61.11,61.21,60.97,61.05,11268.0,60.3309,60.4296,60.1927,60.2717,11268.0
2022-01-14 13:00:00,61.02,61.04,60.91,61.01,10660.0,60.2421,60.2618,60.1335,60.2322,10660.0
2022-01-14 13:30:00,61.0,61.16,61.0,61.09,8226.0,60.2223,60.3803,60.2223,60.3112,8226.0
2022-01-14 14:00:00,61.08,61.23,61.04,61.12,21724.0,60.3013,60.4494,60.2618,60.3408,21724.0
2022-01-14 14:30:00,61.11,61.35,61.1,61.29,12380.0,60.3309,60.5679,60.321,60.5086,12380.0
2022-01-14 15:00:00,61.28,61.45,61.28,61.36,15151.0,60.4987,60.6666,60.4987,60.5777,15151.0
2022-01-14 15:30:00,61.37,61.68,61.35,61.62,75925.0,60.5876,60.8936,60.5679,60.8344,75925.0
2022-01-18 09:30:00,61.5,61.66,60.96,61.18,32646.0,60.7159,60.8739,60.1828,60.4,32646.0
2022-01-18 10:00:00,61.19,61.3,60.75,60.9,9503.0,60.4099,60.5185,59.9755,60.1236,9503.0
2022-01-18 10:30:00,60.85,61.01,60.82,60.93,10713.0,60.0742,60.2322,60.0446,60.1532,10713.0
2022-01-18 11:00:00,60.94,61.19,60.94,61.09,9453.0,60.1631,60.4099,60.1631,60.3112,9453.0
2022-01-18 11:30:00,61.06,61.07,60.86,60.9,8854.0,60.2816,60.2914,60.0841,60.1236,8854.0
2022-01-18 12:00:00,60.85,60.86,60.68,60.8,6641.0,60.0742,60.0841,59.9064,60.0249,6641.0
2022-01-18 12:30:00,60.84,60.95,60.67,60.7,3769.0,60.0644,60.173,59.8965,59.9261,3769.0
2022-01-18 13:00:00,60.67,60.89,60.67,60.78,9596.0,59.8965,60.1137,59.8965,60.0051,9596.0
2022-01-18 13:30:00,60.8,61.02,60.76,60.97,5702.0,60.0249,60.2421,59.9854,60.1927,5702.0
2022-01-18 14:00:00,60.96,61.05,60.89,61.02,7413.0,60.1828,60.2717,60.1137,60.2421,7413.0
2022-01-18 14:30:00,61.06,61.24,61.06,61.2,10273.0,60.2816,60.4593,60.2816,60.4198,10273.0
2022-01-18 15:00:00,61.2,61.22,61.0,61.02,7938.0,60.4198,60.4395,60.2223,60.2421,7938.0
2022-01-18 15:30:00,61.0,61.06,60.74,60.91,68004.0,60.2223,60.2816,59.9656,60.1335,68004.0
2022-01-19 09:30:00,61.1,61.1,60.57,60.57,9004.0,60.321,60.321,59.7978,59.7978,9004.0
2022-01-19 10:00:00,60.61,60.61,60.11,60.18,5814.0,59.8373,59.8373,59.3437,59.4128,5814.0
2022-01-19 10:30:00,60.15,60.53,60.05,60.44,9531.0,59.3832,59.7583,59.2844,59.6695,9531.0
2022-01-19 11:00:00,60.36,60.63,60.32,60.63,5452.0,59.5905,59.857,59.551,59.857,5452.0
2022-01-19 11:30:00,60.64,60.65,60.49,60.63,7508.0,59.8669,59.8768,59.7188,59.857,7508.0
2022-01-19 12:00:00,60.62,60.68,60.44,60.49,14603.0,59.8472,59.9064,59.6695,59.7188,14603.0
2022-01-19 12:30:00,60.49,60.49,60.21,60.28,8791.0,59.7188,59.7188,59.4424,59.5115,8791.0
2022-01-19 13:00:00,60.26,60.35,60.25,60.28,4850.0,59.4918,59.5806,59.4819,59.5115,4850.0
2022-01-19 13:30:00,60.23,60.31,60.01,60.02,8261.0,59.4621,59.5411,59.2449,59.2548,8261.0
2022-01-19 14:00:00,60.0,60.03,59.88,59.88,7833.0,59.2351,59.2647,59.1166,59.1166,7833.0
2022-01-19 14:30:00,59.85,59.99,59.79,59.99,9526.0,59.087,59.2252,59.0277,59.2252,9526.0
2022-01-19 15:00:00,59.98,60.1,59.94,59.94,10661.0,59.2153,59.3338,59.1758,59.1758,10661.0
2022-01-19 15:30:00,59.93,59.93,59.52,59.59,53484.0,59.166,59.166,58.7612,58.8303,53484.0
2022-01-20 09:30:00,59.67,60.07,59.47,60.07,20424.0,58.9093,59.3042,58.7118,59.3042,20424.0
2022-01-20 10:00:00,60.04,60.14,59.92,60.08,13146.0,59.2746,59.3733,59.1561,59.314,13146.0
2022-01-20 10:30:00,60.13,60.49,60.13,60.41,5292.0,59.3634,59.7188,59.3634,59.6398,5292.0
2022-01-20 11:00:00,60.43,60.55,60.39,60.47,10771.0,59.6596,59.7781,59.6201,59.6991,10771.0
2022-01-20 11:30:00,60.47,60.58,60.39,60.41,5307.0,59.6991,59.8077,59.6201,59.6398,5307.0
2022-01-20 12:00:00,60.42,60.49,60.32,60.45,7079.0,59.6497,59.7188,59.551,59.6793,7079.0
2022-01-20 12:30:00,60.45,60.48,60.4,60.44,13622.0,59.6793,59.7089,59.63,59.6695,13622.0
2022-01-20 13:00:00,60.44,60.44,60.23,60.27,8494.0,59.6695,59.6695,59.4621,59.5016,8494.0
2022-01-20 13:30:00,60.27,60.34,60.19,60.22,14419.0,59.5016,59.5707,59.4226,59.4523,14419.0
2022-01-20 14:00:00,60.23,60.24,59.95,59.96,59509.0,59.4621,59.472,59.1857,59.1956,59509.0
2022-01-20 14:30:00,59.93,59.94,59.73,59.77,9690.0,59.166,59.1758,58.9685,59.008,9690.0
2022-01-20 15:00:00,59.8,59.8,59.54,59.56,13654.0,59.0376,59.0376,58.7809,58.8007,13654.0
2022-01-20 15:30:00,59.54,59.55,58.96,59.08,61086.0,58.7809,58.7908,58.2083,58.3268,61086.0
2022-01-21 09:30:00,59.11,59.11,58.54,58.87,59241.0,58.3564,58.3564,57.7937,58.1195,59241.0
2022-01-21 10:00:00,58.87,58.92,58.45,58.78,15105.0,58.1195,58.1688,57.7048,58.0306,15105.0
2022-01-21 10:30:00,58.72,59.32,58.71,59.1,13887.0,57.9714,58.5637,57.9615,58.3465,13887.0
2022-01-21 11:00:00,59.15,59.21,58.98,59.07,8446.0,58.3959,58.4551,58.2281,58.3169,8446.0
2022-01-21 11:30:00,59.12,59.12,58.7,58.76,8003.0,58.3663,58.3663,57.9516,58.0109,8003.0
2022-01-21 12:00:00,58.66,58.77,58.59,58.77,5932.0,57.9122,58.0207,57.843,58.0207,5932.0
2022-01-21 12:30:00,58.71,58.73,58.46,58.53,7803.0,57.9615,57.9813,57.7147,57.7838,7803.0
2022-01-21 13:00:00,58.55,58.7,58.48,58.55,11320.0,57.8036,57.9516,57.7344,57.8036,11320.0
2022-01-21 13:30:00,58.56,58.76,58.5,58.5,8797.0,57.8134,58.0109,57.7542,57.7542,8797.0
2022-01-21 14:00:00,58.54,58.63,58.45,58.46,11143.0,57.7937,57.8825,57.7048,57.7147,11143.0
2022-01-21 14:30:00,58.47,58.56,58.23,58.23,14682.0,57.7246,57.8134,57.4876,57.4876,14682.0
2022-01-21 15:00:00,58.25,58.29,57.95,58.04,34394.0,57.5074,57.5469,57.2112,57.3001,34394.0
2022-01-21 15:30:00,58.03,58.26,57.98,58.13,72116.0,57.2902,57.5172,57.2408,57.3889,72116.0
2022-01-24 09:30:00,57.53,57.88,57.05,57.44,54266.0,56.7966,57.1421,56.3227,56.7077,54266.0
2022-01-24 10:00:00,57.5,57.58,56.99,57.54,29403.0,56.7669,56.8459,56.2634,56.8064,29403.0
2022-01-24 10:30:00,57.57,58.01,57.51,57.77,23796.0,56.836,57.2704,56.7768,57.0335,23796.0
2022-01-24 11:00:00,57.77,57.9,57.4,57.79,19531.0,57.0335,57.1618,56.6682,57.0532,19531.0
2022-01-24 11:30:00,57.85,57.86,57.16,57.51,15607.0,57.1125,57.1223,56.4313,56.7768,15607.0
2022-01-24 12:00:00,57.48,57.49,57.04,57.17,16784.0,56.7472,56.7571,56.3128,56.4411,16784.0
2022-01-24 12:30:00,57.15,57.33,56.94,57.24,17658.0,56.4214,56.5991,56.2141,56.5103,17658.0
2022-01-24 13:00:00,57.26,57.46,57.13,57.31,19199.0,56.53,56.7274,56.4017,56.5794,19199.0
2022-01-24 13:30:00,57.27,57.79,57.16,57.78,17135.0,56.5399,57.0532,56.4313,57.0434,17135.0
2022-01-24 14:00:00,57.83,58.03,57.49,57.6,25360.0,57.0927,57.2902,56.7571,56.8657,25360.0
2022-01-24 14:30:00,57.66,57.77,57.43,57.77,17970.0,56.9249,57.0335,56.6978,57.0335,17970.0
2022-01-24 15:00:00,57.8,58.24,57.78,58.18,49062.0,57.0631,57.4975,57.0434,57.4383,49062.0
2022-01-24 15:30:00,58.15,59.1,58.03,58.96,85447.0,57.4087,58.3465,57.2902,58.2083,85447.0
2022-01-25 09:30:00,58.19,58.25,57.11,57.21,31093.0,57.4481,57.5074,56.3819,56.4806,31093.0
2022-01-25 10:00:00,57.23,57.69,56.91,57.69,30411.0,56.5004,56.9545,56.1845,56.9545,30411.0
2022-01-25 10:30:00,57.67,58.06,57.53,57.78,21106.0,56.9348,57.3198,56.7966,57.0434,21106.0
2022-01-25 11:00:00,57.75,58.16,57.51,58.12,16021.0,57.0138,57.4185,56.7768,57.379,16021.0
2022-01-25 11:30:00,58.1,58.1,57.62,57.68,21071.0,57.3593,57.3593,56.8854,56.9446,21071.0
2022-01-25 12:00:00,57.67,58.19,57.55,58.1,12467.0,56.9348,57.4481,56.8163,57.3593,12467.0
2022-01-25 12:30:00,58.09,58.09,57.91,58.02,15017.0,57.3494,57.3494,57.1717,57.2803,15017.0
2022-01-25 13:00:00,58.01,58.2,57.88,58.18,17647.0,57.2704,57.458,57.1421,57.4383,17647.0
2022-01-25 13:30:00,58.15,58.54,58.09,58.54,20515.0,57.4087,57.7937,57.3494,57.7937,20515.0
2022-01-25 14:00:00,58.55,58.7,58.43,58.63,20721.0,57.8036,57.9516,57.6851,57.8825,20721.0
2022-01-25 14:30:00,58.66,58.87,58.56,58.83,18393.0,57.9122,58.1195,57.8134,58.08,18393.0
2022-01-25 15:00:00,58.84,58.86,58.42,58.43,29426.0,58.0899,58.1096,57.6752,57.6851,29426.0
2022-01-25 15:30:00,58.41,58.52,58.08,58.31,153237.0,57.6653,57.7739,57.3395,57.5666,153237.0
2022-01-26 09:30:00,58.75,59.42,58.47,59.16,21130.0,58.001,58.6625,57.7246,58.4058,21130.0
2022-01-26 10:00:00,59.18,59.23,58.73,58.79,26197.0,58.4255,58.4749,57.9813,58.0405,26197.0
2022-01-26 10:30:00,58.79,58.79,58.48,58.72,13715.0,58.0405,58.0405,57.7344,57.9714,13715.0
2022-01-26 11:00:00,58.68,59.01,58.67,58.83,13840.0,57.9319,58.2577,57.922,58.08,13840.0
2022-01-26 11:30:00,58.86,58.92,58.68,58.81,8268.0,58.1096,58.1688,57.9319,58.0602,8268.0
2022-01-26 12:00:00,58.84,58.91,58.79,58.88,7185.0,58.0899,58.159,58.0405,58.1293,7185.0
2022-01-26 12:30:00,58.86,58.88,58.72,58.8,5730.0,58.1096,58.1293,57.9714,58.0504,5730.0
2022-01-26 13:00:00,58.82,58.82,58.61,58.69,7534.0,58.0701,58.0701,57.8628,57.9418,7534.0
2022-01-26 13:30:00,58.72,58.91,58.71,58.9,8109.0,57.9714,58.159,57.9615,58.1491,8109.0
2022-01-26 14:00:00,59.01,59.31,58.76,59.23,11159.0,58.2577,58.5539,58.0109,58.4749,11159.0
2022-01-26 14:30:00,59.21,59.25,58.5,58.68,21663.0,58.4551,58.4946,57.7542,57.9319,21663.0
2022-01-26 15:00:00,58.67,58.67,57.99,58.24,27486.0,57.922,57.922,57.2507,57.4975,27486.0
2022-01-26 15:30:00,58.29,58.75,58.13,58.63,102225.0,57.5469,58.001,57.3889,57.8825,102225.0
2022-01-27 09:30:00,59.16,60.01,59.16,59.83,19294.0,58.4058,59.2449,58.4058,59.0672,19294.0
2022-01-27 10:00:00,59.82,59.91,59.37,59.4,18142.0,59.0574,59.1462,58.6131,58.6427,18142.0
2022-01-27 10:30:00,59.41,59.64,59.26,59.58,10701.0,58.6526,58.8797,58.5045,58.8204,10701.0
2022-01-27 11:00:00,59.62,59.7,58.93,58.98,18573.0,58.8599,58.9389,58.1787,58.2281,18573.0
2022-01-27 11:30:00,59.01,59.23,58.92,59.14,16343.0,58.2577,58.4749,58.1688,58.386,16343.0
2022-01-27 12:00:00,59.14,59.15,58.64,58.67,9861.0,58.386,58.3959,57.8924,57.922,9861.0
2022-01-27 12:30:00,58.75,58.78,58.18,58.32,9499.0,58.001,58.0306,57.4383,57.5765,9499.0
2022-01-27 13:00:00,58.28,58.34,57.97,58.0,20188.0,57.537,57.5962,57.2309,57.2606,20188.0
2022-01-27 13:30:00,58.0,58.14,57.9,58.08,27250.0,57.2606,57.3988,57.1618,57.3395,27250.0
2022-01-27 14:00:00,58.06,58.41,57.98,58.04,9780.0,57.3198,57.6653,57.2408,57.3001,9780.0
2022-01-27 14:30:00,58.05,58.36,57.95,58.1,27103.0,57.3099,57.616,57.2112,57.3593,27103.0
2022-01-27 15:00:00,58.15,58.37,57.98,58.33,30786.0,57.4087,57.6258,57.2408,57.5864,30786.0
2022-01-27 15:30:00,58.32,58.64,58.22,58.24,58706.0,57.5765,57.8924,57.4778,57.4975,58706.0
2022-01-28 09:30:00,58.06,58.34,57.9,57.91,29451.0,57.3198,57.5962,57.1618,57.1717,29451.0
2022-01-28 10:00:00,57.79,58.22,57.79,58.12,22124.0,57.0532,57.4778,57.0532,57.379,22124.0
2022-01-28 10:30:00,58.09,58.16,57.7,58.09,28183.0,57.3494,57.4185,56.9644,57.3494,28183.0
2022-01-28 11:00:00,58.12,58.16,57.98,58.09,11534.0,57.379,57.4185,57.2408,57.3494,11534.0
2022-01-28 11:30:00,58.06,58.37,58.06,58.36,10936.0,57.3198,57.6258,57.3198,57.616,10936.0
2022-01-28 12:00:00,58.41,58.51,58.25,58.27,12661.0,57.6653,57.7641,57.5074,57.5271,12661.0
2022-01-28 12:30:00,58.31,58.32,57.99,58.07,13565.0,57.5666,57.5765,57.2507,57.3297,13565.0
2022-01-28 13:00:00,58.1,58.33,58.1,58.21,10173.0,57.3593,57.5864,57.3593,57.4679,10173.0
2022-01-28 13:30:00,58.23,58.34,58.22,58.24,12896.0,57.4876,57.5962,57.4778,57.4975,12896.0
2022-01-28 14:00:00,58.24,58.3,57.85,57.86,40623.0,57.4975,57.5567,57.1125,57.1223,40623.0
2022-01-28 14:30:00,57.81,58.36,57.79,58.36,23691.0,57.073,57.616,57.0532,57.616,23691.0
2022-01-28 15:00:00,58.35,58.52,58.26,58.52,19432.0,57.6061,57.7739,57.5172,57.7739,19432.0
2022-01-28 15:30:00,58.47,58.9,58.33,58.89,102365.0,57.7246,58.1491,57.5864,58.1392,102365.0
2022-01-31 09:30:00,58.3,58.49,57.99,58.13,17758.0,57.5567,57.7443,57.2507,57.3889,17758.0
2022-01-31 10:00:00,58.2,58.75,58.2,58.71,10902.0,57.458,58.001,57.458,57.9615,10902.0
2022-01-31 10:30:00,58.7,58.84,58.57,58.84,13113.0,57.9516,58.0899,57.8233,58.0899,13113.0
2022-01-31 11:00:00,58.83,58.88,58.69,58.72,15450.0,58.08,58.1293,57.9418,57.9714,15450.0
2022-01-31 11:30:00,58.72,59.01,58.65,58.94,9996.0,57.9714,58.2577,57.9023,58.1886,9996.0
2022-01-31 12:00:00,58.95,59.09,58.89,59.04,11486.0,58.1985,58.3367,58.1392,58.2873,11486.0
2022-01-31 12:30:00,59.05,59.23,59.03,59.2,14701.0,58.2972,58.4749,58.2774,58.4453,14701.0
2022-01-31 13:00:00,59.2,59.29,59.06,59.28,12233.0,58.4453,58.5341,58.3071,58.5242,12233.0
2022-01-31 13:30:00,59.26,59.28,59.12,59.18,8471.0,58.5045,58.5242,58.3663,58.4255,8471.0
2022-01-31 14:00:00,59.19,59.4,59.17,59.31,22461.0,58.4354,58.6427,58.4156,58.5539,22461.0
2022-01-31 14:30:00,59.32,59.43,59.24,59.25,18401.0,58.5637,58.6723,58.4848,58.4946,18401.0
2022-01-31 15:00:00,59.28,59.35,59.09,59.34,23219.0,58.5242,58.5934,58.3367,58.5835,23219.0
2022-01-31 15:30:00,59.32,59.75,59.25,59.64,228831.0,58.5637,58.9883,58.4946,58.8797,228831.0
2022-02-01 09:30:00,59.64,60.11,59.5,59.79,43239.0,58.8797,59.3437,58.7414,59.0277,43239.0
2022-02-01 10:00:00,59.79,59.85,59.4,59.7,16299.0,59.0277,59.087,58.6427,58.9389,16299.0
2022-02-01 10:30:00,59.71,59.94,59.71,59.83,11553.0,58.9488,59.1758,58.9488,59.0672,11553.0
2022-02-01 11:00:00,59.84,59.87,59.58,59.58,14055.0,59.0771,59.1067,58.8204,58.8204,14055.0
2022-02-01 11:30:00,59.55,59.62,59.42,59.57,18963.0,58.7908,58.8599,58.6625,58.8105,18963.0
2022-02-01 12:00:00,59.53,59.72,59.5,59.66,16843.0,58.7711,58.9586,58.7414,58.8994,16843.0
2022-02-01 12:30:00,59.64,59.84,59.54,59.73,9878.0,58.8797,59.0771,58.7809,58.9685,9878.0
2022-02-01 13:00:00,59.7,59.79,59.65,59.76,9893.0,58.9389,59.0277,58.8895,58.9981,9893.0
2022-02-01 13:30:00,59.76,59.95,59.75,59.92,8951.0,58.9981,59.1857,58.9883,59.1561,8951.0
2022-02-01 14:00:00,59.93,60.23,59.93,60.21,25338.0,59.166,59.4621,59.166,59.4424,25338.0
2022-02-01 14:30:00,60.23,60.31,60.16,60.28,25349.0,59.4621,59.5411,59.393,59.5115,25349.0
2022-02-01 15:00:00,60.29,60.59,60.29,60.51,21025.0,59.5214,59.8175,59.5214,59.7386,21025.0
2022-02-01 15:30:00,60.49,60.75,60.48,60.59,96044.0,59.7188,59.9755,59.7089,59.8175,96044.0
2022-02-02 09:30:00,60.52,60.93,60.52,60.58,32842.0,59.7484,60.1532,59.7484,59.8077,32842.0
2022-02-02 10:00:00,60.6,60.77,60.54,60.54,17665.0,59.8274,59.9953,59.7682,59.7682,17665.0
2022-02-02 10:30:00,60.59,60.95,60.5,60.88,15709.0,59.8175,60.173,59.7287,60.1038,15709.0
2022-02-02 11:00:00,60.86,60.93,60.66,60.86,14833.0,60.0841,60.1532,59.8867,60.0841,14833.0
2022-02-02 11:30:00,60.86,61.0,60.84,60.94,12066.0,60.0841,60.2223,60.0644,60.1631,12066.0
2022-02-02 12:00:00,60.94,60.99,60.83,60.89,7360.0,60.1631,60.2124,60.0545,60.1137,7360.0
2022-02-02 12:30:00,60.9,60.96,60.82,60.83,9637.0,60.1236,60.1828,60.0446,60.0545,9637.0
2022-02-02 13:00:00,60.86,60.99,60.84,60.95,21788.0,60.0841,60.2124,60.0644,60.173,21788.0
2022-02-02 13:30:00,60.95,61.23,60.95,61.23,19322.0,60.173,60.4494,60.173,60.4494,19322.0
2022-02-02 14:00:00,61.21,61.29,61.15,61.19,16330.0,60.4296,60.5086,60.3704,60.4099,16330.0
2022-02-02 14:30:00,61.2,61.31,61.17,61.17,15609.0,60.4198,60.5284,60.3902,60.3902,15609.0
2022-02-02 15:00:00,61.19,61.33,61.18,61.21,23356.0,60.4099,60.5481,60.4,60.4296,23356.0
2022-02-02 15:30:00,61.22,61.46,61.22,61.37,100412.0,60.4395,60.6765,60.4395,60.5876,100412.0
2022-02-03 09:30:00,61.75,61.95,61.17,61.33,16296.0,60.9628,61.1602,60.3902,60.5481,16296.0
2022-02-03 10:00:00,61.34,61.43,61.24,61.43,6332.0,60.558,60.6468,60.4593,60.6468,6332.0
2022-02-03 10:30:00,61.42,61.74,61.42,61.62,7629.0,60.637,60.9529,60.637,60.8344,7629.0
2022-02-03 11:00:00,61.64,61.64,61.36,61.45,9874.0,60.8542,60.8542,60.5777,60.6666,9874.0
2022-02-03 11:30:00,61.41,61.51,61.27,61.28,6681.0,60.6271,60.7258,60.4889,60.4987,6681.0
2022-02-03 12:00:00,61.27,61.32,61.1,61.11,8527.0,60.4889,60.5382,60.321,60.3309,8527.0
2022-02-03 12:30:00,61.11,61.27,61.11,61.19,6910.0,60.3309,60.4889,60.3309,60.4099,6910.0
2022-02-03 13:00:00,61.21,61.21,61.11,61.14,5058.0,60.4296,60.4296,60.3309,60.3605,5058.0
2022-02-03 13:30:00,61.16,61.38,61.15,61.29,9832.0,60.3803,60.5975,60.3704,60.5086,9832.0
2022-02-03 14:00:00,61.3,61.44,61.24,61.31,11716.0,60.5185,60.6567,60.4593,60.5284,11716.0
2022-02-03 14:30:00,61.29,61.3,61.12,61.2,11114.0,60.5086,60.5185,60.3408,60.4198,11114.0
2022-02-03 15:00:00,61.21,61.34,61.08,61.28,19782.0,60.4296,60.558,60.3013,60.4987,19782.0
2022-02-03 15:30:00,61.25,61.31,60.96,61.1,70605.0,60.4691,60.5284,60.1828,60.321,70605.0
2022-02-04 09:30:00,61.01,61.5,61.01,61.16,14762.0,60.2322,60.7159,60.2322,60.3803,14762.0
2022-02-04 10:00:00,61.17,61.28,60.96,61.05,16499.0,60.3902,60.4987,60.1828,60.2717,16499.0
2022-02-04 10:30:00,61.05,61.18,60.94,60.94,17099.0,60.2717,60.4,60.1631,60.1631,17099.0
2022-02-04 11:00:00,60.95,61.02,60.81,61.0,13365.0,60.173,60.2421,60.0347,60.2223,13365.0
2022-02-04 11:30:00,60.98,61.17,60.92,61.11,22408.0,60.2026,60.3902,60.1433,60.3309,22408.0
2022-02-04 12:00:00,61.12,61.31,61.12,61.26,17484.0,60.3408,60.5284,60.3408,60.479,17484.0
2022-02-04 12:30:00,61.29,61.43,61.23,61.42,8333.0,60.5086,60.6468,60.4494,60.637,8333.0
2022-02-04 13:00:00,61.42,61.66,61.42,61.51,10628.0,60.637,60.8739,60.637,60.7258,10628.0
2022-02-04 13:30:00,61.49,61.6,61.47,61.53,10559.0,60.7061,60.8147,60.6863,60.7456,10559.0
2022-02-04 14:00:00,61.53,61.57,61.3,61.43,15432.0,60.7456,60.7851,60.5185,60.6468,15432.0
2022-02-04 14:30:00,61.43,61.63,61.38,61.63,23050.0,60.6468,60.8443,60.5975,60.8443,23050.0
2022-02-04 15:00:00,61.63,61.8,61.47,61.78,27800.0,60.8443,61.0121,60.6863,60.9924,27800.0
2022-02-04 15:30:00,61.78,61.86,61.27,61.33,95811.0,60.9924,61.0714,60.4889,60.5481,95811.0
2022-02-07 09:30:00,61.76,63.19,60.72,61.12,66909.0,60.9726,62.3844,59.9459,60.3408,66909.0
2022-02-07 10:00:00,61.18,61.42,60.61,60.69,26591.0,60.4,60.637,59.8373,59.9163,26591.0
2022-02-07 10:30:00,60.72,61.06,60.5,60.89,32946.0,59.9459,60.2816,59.7287,60.1137,32946.0
2022-02-07 11:00:00,60.89,61.1,60.6,61.09,30858.0,60.1137,60.321,59.8274,60.3112,30858.0
2022-02-07 11:30:00,61.1,61.21,60.95,61.19,16098.0,60.321,60.4296,60.173,60.4099,16098.0
2022-02-07 12:00:00,61.19,61.19,60.82,60.86,15163.0,60.4099,60.4099,60.0446,60.0841,15163.0
2022-02-07 12:30:00,60.88,61.04,60.88,60.91,10721.0,60.1038,60.2618,60.1038,60.1335,10721.0
2022-02-07 13:00:00,60.92,61.15,60.91,61.04,14948.0,60.1433,60.3704,60.1335,60.2618,14948.0
2022-02-07 13:30:00,61.05,61.36,61.05,61.36,20695.0,60.2717,60.5777,60.2717,60.5777,20695.0
2022-02-07 14:00:00,61.37,61.43,61.22,61.39,18390.0,60.5876,60.6468,60.4395,60.6073,18390.0
2022-02-07 14:30:00,61.38,61.56,61.37,61.4,20757.0,60.5975,60.7752,60.5876,60.6172,20757.0
2022-02-07 15:00:00,61.41,61.51,61.27,61.28,38926.0,60.6271,60.7258,60.4889,60.4987,38926.0
2022-02-07 15:30:00,61.3,61.31,60.68,60.82,120617.0,60.5185,60.5284,59.9064,60.0446,120617.0
2022-02-08 09:30:00,61.3,61.7,61.21,61.68,49702.0,60.5185,60.9134,60.4296,60.8936,49702.0
2022-02-08 10:00:00,61.6,61.75,61.49,61.57,26778.0,60.8147,60.9628,60.7061,60.7851,26778.0
2022-02-08 10:30:00,61.57,61.74,61.55,61.68,16832.0,60.7851,60.9529,60.7653,60.8936,16832.0
2022-02-08 11:00:00,61.68,61.76,61.56,61.61,9344.0,60.8936,60.9726,60.7752,60.8245,9344.0
2022-02-08 11:30:00,61.61,61.94,61.6,61.85,18883.0,60.8245,61.1503,60.8147,61.0615,18883.0
2022-02-08 12:00:00,61.82,61.87,61.74,61.8,7793.0,61.0319,61.0812,60.9529,61.0121,7793.0
2022-02-08 12:30:00,61.8,61.82,61.63,61.81,12391.0,61.0121,61.0319,60.8443,61.022,12391.0
2022-02-08 13:00:00,61.85,61.89,61.78,61.83,12067.0,61.0615,61.101,60.9924,61.0417,12067.0
2022-02-08 13:30:00,61.85,62.04,61.85,61.97,19428.0,61.0615,61.2491,61.0615,61.18,19428.0
2022-02-08 14:00:00,62.0,62.0,61.68,61.75,17519.0,61.2096,61.2096,60.8936,60.9628,17519.0
2022-02-08 14:30:00,61.8,61.85,61.58,61.67,7914.0,61.0121,61.0615,60.7949,60.8838,7914.0
2022-02-08 15:00:00,61.66,61.88,61.62,61.84,29604.0,60.8739,61.0911,60.8344,61.0516,29604.0
2022-02-08 15:30:00,61.84,61.99,61.7,61.76,83169.0,61.0516,61.1997,60.9134,60.9726,83169.0
2022-02-09 09:30:00,62.03,62.11,61.77,61.77,38353.0,61.2392,61.3182,60.9825,60.9825,38353.0
2022-02-09 10:00:00,61.77,62.1,61.73,61.91,20120.0,60.9825,61.3083,60.943,61.1207,20120.0
2022-02-09 10:30:00,61.92,61.96,61.79,61.94,13118.0,61.1306,61.1701,61.0022,61.1503,13118.0
2022-02-09 11:00:00,61.94,61.94,61.55,61.6,10094.0,61.1503,61.1503,60.7653,60.8147,10094.0
2022-02-09 11:30:00,61.58,61.69,61.58,61.68,14452.0,60.7949,60.9035,60.7949,60.8936,14452.0
2022-02-09 12:00:00,61.69,61.72,61.57,61.64,11013.0,60.9035,60.9331,60.7851,60.8542,11013.0
2022-02-09 12:30:00,61.64,61.78,61.6,61.78,17927.0,60.8542,60.9924,60.8147,60.9924,17927.0
2022-02-09 13:00:00,61.74,61.75,61.61,61.73,21441.0,60.9529,60.9628,60.8245,60.943,21441.0
2022-02-09 13:30:00,61.75,61.9,61.75,61.82,9330.0,60.9628,61.1108,60.9628,61.0319,9330.0
2022-02-09 14:00:00,61.81,61.9,61.77,61.81,16914.0,61.022,61.1108,60.9825,61.022,16914.0
2022-02-09 14:30:00,61.8,61.84,61.65,61.66,16683.0,61.0121,61.0516,60.864,60.8739,16683.0
2022-02-09 15:00:00,61.66,61.69,61.58,61.65,16950.0,60.8739,60.9035,60.7949,60.864,16950.0
2022-02-09 15:30:00,61.67,61.74,61.52,61.58,66271.0,60.8838,60.9529,60.7357,60.7949,66271.0
2022-02-10 09:30:00,61.01,61.77,61.01,61.56,31289.0,60.2322,60.9825,60.2322,60.7752,31289.0
2022-02-10 10:00:00,61.56,62.06,61.56,62.02,42158.0,60.7752,61.2688,60.7752,61.2293,42158.0
2022-02-10 10:30:00,62.02,62.23,61.87,62.0,57396.0,61.2293,61.4366,61.0812,61.2096,57396.0
2022-02-10 11:00:00,62.0,62.17,61.96,62.1,28582.0,61.2096,61.3774,61.1701,61.3083,28582.0
2022-02-10 11:30:00,62.1,62.4,62.05,62.31,46512.0,61.3083,61.6045,61.2589,61.5156,46512.0
2022-02-10 12:00:00,62.31,62.35,62.19,62.35,22514.0,61.5156,61.5551,61.3971,61.5551,22514.0
2022-02-10 12:30:00,62.36,62.42,62.2,62.35,78951.0,61.565,61.6242,61.407,61.5551,78951.0
2022-02-10 13:00:00,62.32,62.45,62.27,62.38,40104.0,61.5255,61.6538,61.4761,61.5847,40104.0
2022-02-10 13:30:00,62.39,62.4,62.09,62.2,50366.0,61.5946,61.6045,61.2984,61.407,50366.0
2022-02-10 14:00:00,62.19,62.2,61.88,62.08,36019.0,61.3971,61.407,61.0911,61.2885,36019.0
2022-02-10 14:30:00,62.11,62.17,61.84,62.0,46320.0,61.3182,61.3774,61.0516,61.2096,46320.0
2022-02-10 15:00:00,62.0,62.24,61.94,62.07,56209.0,61.2096,61.4465,61.1503,61.2787,56209.0
2022-02-10 15:30:00,62.02,62.27,61.93,62.11,156953.0,61.2293,61.4761,61.1405,61.3182,156953.0
2022-02-11 09:30:00,61.91,62.48,61.9,62.22,85901.0,61.1207,61.6834,61.1108,61.4268,85901.0
2022-02-11 10:00:00,62.22,62.47,62.11,62.36,47054.0,61.4268,61.6736,61.3182,61.565,47054.0
2022-02-11 10:30:00,62.36,62.51,62.2,62.47,32852.0,61.565,61.7131,61.407,61.6736,32852.0
2022-02-11 11:00:00,62.5,62.73,62.5,62.51,46013.0,61.7032,61.9303,61.7032,61.7131,46013.0
2022-02-11 11:30:00,62.53,62.54,62.27,62.35,20191.0,61.7328,61.7427,61.4761,61.5551,20191.0
2022-02-11 12:00:00,62.35,62.58,62.34,62.55,12834.0,61.5551,61.7822,61.5452,61.7526,12834.0
2022-02-11 12:30:00,62.55,62.57,62.24,62.35,16510.0,61.7526,61.7723,61.4465,61.5551,16510.0
2022-02-11 13:00:00,62.37,62.45,62.22,62.22,9571.0,61.5749,61.6538,61.4268,61.4268,9571.0
2022-02-11 13:30:00,62.22,62.22,61.45,61.53,29329.0,61.4268,61.4268,60.6666,60.7456,29329.0
2022-02-11 14:00:00,61.53,61.94,61.38,61.62,20609.0,60.7456,61.1503,60.5975,60.8344,20609.0
2022-02-11 14:30:00,61.64,61.96,61.51,61.65,22099.0,60.8542,61.1701,60.7258,60.864,22099.0
2022-02-11 15:00:00,61.72,61.89,61.48,61.75,22192.0,60.9331,61.101,60.6962,60.9628,22192.0
2022-02-11 15:30:00,61.73,61.87,61.4,61.66,65581.0,60.943,61.0812,60.6172,60.8739,65581.0
2022-02-14 09:30:00,61.89,62.06,61.42,61.48,33578.0,61.101,61.2688,60.637,60.6962,33578.0
2022-02-14 10:00:00,61.48,61.48,60.87,60.95,21452.0,60.6962,60.6962,60.094,60.173,21452.0
2022-02-14 10:30:00,60.96,60.97,60.5,60.55,22108.0,60.1828,60.1927,59.7287,59.7781,22108.0
2022-02-14 11:00:00,60.55,60.72,60.47,60.72,15529.0,59.7781,59.9459,59.6991,59.9459,15529.0
2022-02-14 11:30:00,60.69,60.97,60.67,60.96,14632.0,59.9163,60.1927,59.8965,60.1828,14632.0
2022-02-14 12:00:00,61.02,61.02,60.83,60.98,13961.0,60.2421,60.2421,60.0545,60.2026,13961.0
2022-02-14 12:30:00,61.01,61.16,60.88,61.16,15053.0,60.2322,60.3803,60.1038,60.3803,15053.0
2022-02-14 13:00:00,61.17,61.26,61.07,61.13,17623.0,60.3902,60.479,60.2914,60.3507,17623.0
2022-02-14 13:30:00,61.13,61.13,60.75,60.76,21779.0,60.3507,60.3507,59.9755,59.9854,21779.0
2022-02-14 14:00:00,60.76,60.95,60.64,60.88,20152.0,59.9854,60.173,59.8669,60.1038,20152.0
2022-02-14 14:30:00,60.78,61.07,60.75,61.02,16161.0,60.0051,60.2914,59.9755,60.2421,16161.0
2022-02-14 15:00:00,61.04,61.05,60.86,60.95,31514.0,60.2618,60.2717,60.0841,60.173,31514.0
2022-02-14 15:30:00,60.93,61.31,60.92,61.12,98623.0,60.1532,60.5284,60.1433,60.3408,98623.0
2022-02-15 09:30:00,61.58,62.02,61.58,61.64,34180.0,60.7949,61.2293,60.7949,60.8542,34180.0
2022-02-15 10:00:00,61.64,61.88,61.59,61.88,22683.0,60.8542,61.0911,60.8048,61.0911,22683.0
2022-02-15 10:30:00,61.86,61.92,61.76,61.88,19891.0,61.0714,61.1306,60.9726,61.0911,19891.0
2022-02-15 11:00:00,61.88,61.91,61.62,61.63,19305.0,61.0911,61.1207,60.8344,60.8443,19305.0
2022-02-15 11:30:00,61.63,61.72,61.54,61.65,10279.0,60.8443,60.9331,60.7554,60.864,10279.0
2022-02-15 12:00:00,61.69,61.75,61.63,61.73,13790.0,60.9035,60.9628,60.8443,60.943,13790.0
2022-02-15 12:30:00,61.72,61.82,61.65,61.68,22222.0,60.9331,61.0319,60.864,60.8936,22222.0
2022-02-15 13:00:00,61.73,61.8,61.69,61.77,18573.0,60.943,61.0121,60.9035,60.9825,18573.0
2022-02-15 13:30:00,61.75,61.78,61.66,61.7,25199.0,60.9628,60.9924,60.8739,60.9134,25199.0
2022-02-15 14:00:00,61.7,61.72,61.51,61.54,21021.0,60.9134,60.9331,60.7258,60.7554,21021.0
2022-02-15 14:30:00,61.55,61.57,61.35,61.4,24189.0,60.7653,60.7851,60.5679,60.6172,24189.0
2022-02-15 15:00:00,61.41,61.47,61.36,61.44,29653.0,60.6271,60.6863,60.5777,60.6567,29653.0
2022-02-15 15:30:00,61.44,61.57,61.16,61.46,79101.0,60.6567,60.7851,60.3803,60.6765,79101.0
2022-02-16 09:30:00,61.2,61.95,60.69,61.55,28221.0,60.4198,61.1602,59.9163,60.7653,28221.0
2022-02-16 10:00:00,61.58,61.85,61.47,61.82,15467.0,60.7949,61.0615,60.6863,61.0319,15467.0
2022-02-16 10:30:00,61.86,61.92,61.59,61.67,34334.0,61.0714,61.1306,60.8048,60.8838,34334.0
2022-02-16 11:00:00,61.69,61.88,61.68,61.88,30540.0,60.9035,61.0911,60.8936,61.0911,30540.0
2022-02-16 11:30:00,61.88,61.88,61.74,61.76,13505.0,61.0911,61.0911,60.9529,60.9726,13505.0
2022-02-16 12:00:00,61.76,61.85,61.74,61.76,15285.0,60.9726,61.0615,60.9529,60.9726,15285.0
2022-02-16 12:30:00,61.67,61.76,61.55,61.72,12317.0,60.8838,60.9726,60.7653,60.9331,12317.0
2022-02-16 13:00:00,61.72,61.77,61.62,61.62,9959.0,60.9331,60.9825,60.8344,60.8344,9959.0
2022-02-16 13:30:00,61.63,61.73,61.59,61.67,9216.0,60.8443,60.943,60.8048,60.8838,9216.0
2022-02-16 14:00:00,61.71,61.84,61.57,61.79,34240.0,60.9233,61.0516,60.7851,61.0022,34240.0
2022-02-16 14:30:00,61.82,61.93,61.71,61.8,39797.0,61.0319,61.1405,60.9233,61.0121,39797.0
2022-02-16 15:00:00,61.79,62.08,61.79,62.0,21038.0,61.0022,61.2885,61.0022,61.2096,21038.0
2022-02-16 15:30:00,62.0,62.14,61.88,62.06,79978.0,61.2096,61.3478,61.0911,61.2688,79978.0
2022-02-17 09:30:00,61.44,61.74,61.2,61.2,28510.0,60.6567,60.9529,60.4198,60.4198,28510.0
2022-02-17 10:00:00,61.18,61.39,60.92,61.22,14146.0,60.4,60.6073,60.1433,60.4395,14146.0
2022-02-17 10:30:00,61.18,61.29,61.03,61.19,11524.0,60.4,60.5086,60.2519,60.4099,11524.0
2022-02-17 11:00:00,61.18,61.38,61.18,61.3,9084.0,60.4,60.5975,60.4,60.5185,9084.0
2022-02-17 11:30:00,61.31,61.42,61.22,61.42,13215.0,60.5284,60.637,60.4395,60.637,13215.0
2022-02-17 12:00:00,61.39,61.62,61.37,61.51,10973.0,60.6073,60.8344,60.5876,60.7258,10973.0
2022-02-17 12:30:00,61.49,61.54,61.41,61.45,9439.0,60.7061,60.7554,60.6271,60.6666,9439.0
2022-02-17 13:00:00,61.46,61.52,61.42,61.43,10743.0,60.6765,60.7357,60.637,60.6468,10743.0
2022-02-17 13:30:00,61.43,61.44,61.25,61.3,10587.0,60.6468,60.6567,60.4691,60.5185,10587.0
2022-02-17 14:00:00,61.3,61.3,61.06,61.07,11634.0,60.5185,60.5185,60.2816,60.2914,11634.0
2022-02-17 14:30:00,61.06,61.11,61.02,61.04,16763.0,60.2816,60.3309,60.2421,60.2618,16763.0
2022-02-17 15:00:00,61.05,61.08,60.87,61.01,33656.0,60.2717,60.3013,60.094,60.2322,33656.0
2022-02-17 15:30:00,61.02,61.13,60.85,60.97,90851.0,60.2421,60.3507,60.0742,60.1927,90851.0
2022-02-18 09:30:00,60.77,61.7,60.68,61.7,36370.0,59.9953,60.9134,59.9064,60.9134,36370.0
2022-02-18 10:00:00,61.66,61.91,61.62,61.73,17222.0,60.8739,61.1207,60.8344,60.943,17222.0
2022-02-18 10:30:00,61.74,61.84,61.63,61.63,18408.0,60.9529,61.0516,60.8443,60.8443,18408.0
2022-02-18 11:00:00,61.55,61.68,61.34,61.61,17343.0,60.7653,60.8936,60.558,60.8245,17343.0
2022-02-18 11:30:00,61.62,61.66,61.3,61.31,14026.0,60.8344,60.8739,60.5185,60.5284,14026.0
2022-02-18 12:00:00,61.36,61.49,61.27,61.41,16539.0,60.5777,60.7061,60.4889,60.6271,16539.0
2022-02-18 12:30:00,61.41,61.46,61.3,61.3,11586.0,60.6271,60.6765,60.5185,60.5185,11586.0
2022-02-18 13:00:00,61.3,61.43,61.22,61.35,21046.0,60.5185,60.6468,60.4395,60.5679,21046.0
2022-02-18 13:30:00,61.34,61.48,61.3,61.44,16465.0,60.558,60.6962,60.5185,60.6567,16465.0
2022-02-18 14:00:00,61.44,61.77,61.36,61.75,44425.0,60.6567,60.9825,60.5777,60.9628,44425.0
2022-02-18 14:30:00,61.73,61.85,61.54,61.78,25862.0,60.943,61.0615,60.7554,60.9924,25862.0
2022-02-18 15:00:00,61.78,61.83,61.58,61.58,28350.0,60.9924,61.0417,60.7949,60.7949,28350.0
2022-02-18 15:30:00,61.58,61.77,61.42,61.59,130070.0,60.7949,60.9825,60.637,60.8048,130070.0
2022-02-22 09:30:00,61.65,61.76,60.98,61.62,29302.0,60.9264,61.0351,60.2642,60.8967,29302.0
2022-02-22 10:00:00,61.69,61.69,61.4,61.57,17544.0,60.9659,60.9659,60.6793,60.8473,17544.0
2022-02-22 10:30:00,61.6,61.6,61.26,61.29,11772.0,60.877,60.877,60.541,60.5706,11772.0
2022-02-22 11:00:00,61.31,61.49,61.22,61.37,16478.0,60.5904,60.7683,60.5014,60.6497,16478.0
2022-02-22 11:30:00,61.37,61.61,61.36,61.55,12465.0,60.6497,60.8869,60.6398,60.8276,12465.0
2022-02-22 12:00:00,61.55,61.58,61.38,61.39,11891.0,60.8276,60.8572,60.6596,60.6694,11891.0
2022-02-22 12:30:00,61.37,61.42,61.08,61.08,11905.0,60.6497,60.6991,60.3631,60.3631,11905.0
2022-02-22 13:00:00,61.12,61.17,60.95,61.05,15039.0,60.4026,60.452,60.2346,60.3334,15039.0
2022-02-22 13:30:00,61.03,61.08,60.8,60.87,30309.0,60.3137,60.3631,60.0864,60.1555,30309.0
2022-02-22 14:00:00,60.87,60.94,60.59,60.79,16625.0,60.1555,60.2247,59.8788,60.0765,16625.0
2022-02-22 14:30:00,60.81,61.2,60.8,61.16,19749.0,60.0962,60.4817,60.0864,60.4421,19749.0
2022-02-22 15:00:00,61.18,61.36,61.06,61.35,28956.0,60.4619,60.6398,60.3433,60.6299,28956.0
2022-02-22 15:30:00,61.32,61.38,60.82,61.02,118541.0,60.6003,60.6596,60.1061,60.3038,118541.0
2022-02-23 09:30:00,61.34,61.63,61.15,61.32,19779.0,60.62,60.9066,60.4323,60.6003,19779.0
2022-02-23 10:00:00,61.21,61.25,60.79,60.85,20149.0,60.4915,60.5311,60.0765,60.1358,20149.0
2022-02-23 10:30:00,60.84,61.0,60.76,60.8,18962.0,60.1259,60.284,60.0468,60.0864,18962.0
2022-02-23 11:00:00,60.78,60.87,60.67,60.78,20299.0,60.0666,60.1555,59.9579,60.0666,20299.0
2022-02-23 11:30:00,60.77,60.81,60.62,60.77,19581.0,60.0567,60.0962,59.9085,60.0567,19581.0
2022-02-23 12:00:00,60.76,61.02,60.64,61.02,13817.0,60.0468,60.3038,59.9282,60.3038,13817.0
2022-02-23 12:30:00,61.01,61.01,60.76,60.8,53195.0,60.2939,60.2939,60.0468,60.0864,53195.0
2022-02-23 13:00:00,60.77,60.8,60.49,60.52,21704.0,60.0567,60.0864,59.78,59.8096,21704.0
2022-02-23 13:30:00,60.53,60.66,60.33,60.57,18494.0,59.8195,59.948,59.6219,59.8591,18494.0
2022-02-23 14:00:00,60.56,60.58,60.31,60.31,23157.0,59.8492,59.8689,59.6021,59.6021,23157.0
2022-02-23 14:30:00,60.33,60.37,60.15,60.29,15566.0,59.6219,59.6614,59.444,59.5823,15566.0
2022-02-23 15:00:00,60.3,60.39,60.14,60.39,26724.0,59.5922,59.6812,59.4341,59.6812,26724.0
2022-02-23 15:30:00,60.38,60.38,59.95,60.15,98239.0,59.6713,59.6713,59.2463,59.444,98239.0
2022-02-24 09:30:00,58.53,59.02,58.38,58.91,71818.0,57.843,58.3273,57.6948,58.2185,71818.0
2022-02-24 10:00:00,58.92,58.92,58.42,58.48,42372.0,58.2284,58.2284,57.7343,57.7936,42372.0
2022-02-24 10:30:00,58.44,58.6,58.25,58.3,28472.0,57.7541,57.9122,57.5663,57.6157,28472.0
2022-02-24 11:00:00,58.35,58.57,58.17,58.27,28587.0,57.6651,57.8825,57.4872,57.5861,28587.0
2022-02-24 11:30:00,58.27,58.4,58.13,58.38,22326.0,57.5861,57.7145,57.4477,57.6948,22326.0
2022-02-24 12:00:00,58.37,58.41,57.94,58.05,44117.0,57.6849,57.7244,57.2599,57.3686,44117.0
2022-02-24 12:30:00,58.04,58.19,57.73,57.98,25901.0,57.3588,57.507,57.0524,57.2995,25901.0
2022-02-24 13:00:00,57.96,58.12,57.82,57.82,19492.0,57.2797,57.4378,57.1413,57.1413,19492.0
2022-02-24 13:30:00,57.82,58.05,57.56,57.83,29265.0,57.1413,57.3686,56.8844,57.1512,29265.0
2022-02-24 14:00:00,57.85,58.16,57.69,58.14,29801.0,57.171,57.4773,57.0129,57.4576,29801.0
2022-02-24 14:30:00,58.12,58.49,58.12,58.49,31413.0,57.4378,57.8035,57.4378,57.8035,31413.0
2022-02-24 15:00:00,58.49,58.81,58.46,58.56,58268.0,57.8035,58.1197,57.7738,57.8727,58268.0
2022-02-24 15:30:00,58.56,59.12,58.52,58.96,111498.0,57.8727,58.4261,57.8331,58.268,111498.0
2022-02-25 09:30:00,59.65,60.98,59.64,60.73,74863.0,58.9499,60.2642,58.94,60.0172,74863.0
2022-02-25 10:00:00,60.73,61.18,60.67,61.08,29223.0,60.0172,60.4619,59.9579,60.3631,29223.0
2022-02-25 10:30:00,61.05,61.1,60.92,61.01,21679.0,60.3334,60.3828,60.205,60.2939,21679.0
2022-02-25 11:00:00,61.02,61.41,61.02,61.24,15620.0,60.3038,60.6892,60.3038,60.5212,15620.0
2022-02-25 11:30:00,61.23,61.37,61.1,61.31,44443.0,60.5113,60.6497,60.3828,60.5904,44443.0
2022-02-25 12:00:00,61.29,61.38,61.2,61.3,62545.0,60.5706,60.6596,60.4817,60.5805,62545.0
2022-02-25 12:30:00,61.36,61.64,61.35,61.6,22528.0,60.6398,60.9165,60.6299,60.877,22528.0
2022-02-25 13:00:00,61.62,61.68,61.41,61.61,18450.0,60.8967,60.956,60.6892,60.8869,18450.0
2022-02-25 13:30:00,61.63,61.8,61.53,61.72,27144.0,60.9066,61.0746,60.8078,60.9956,27144.0
2022-02-25 14:00:00,61.75,61.92,61.64,61.92,13557.0,61.0252,61.1932,60.9165,61.1932,13557.0
2022-02-25 14:30:00,61.93,61.93,61.51,61.57,18065.0,61.2031,61.2031,60.788,60.8473,18065.0
2022-02-25 15:00:00,61.55,61.71,61.47,61.64,27835.0,60.8276,60.9857,60.7485,60.9165,27835.0
2022-02-25 15:30:00,61.66,61.93,61.62,61.83,113053.0,60.9363,61.2031,60.8967,61.1043,113053.0
2022-02-28 09:30:00,60.02,61.12,60.02,61.01,53772.0,59.3155,60.4026,59.3155,60.2939,53772.0
2022-02-28 10:00:00,60.99,61.04,60.76,60.88,23249.0,60.2741,60.3235,60.0468,60.1654,23249.0
2022-02-28 10:30:00,60.83,61.17,60.81,61.17,21496.0,60.116,60.452,60.0962,60.452,21496.0
2022-02-28 11:00:00,61.23,61.49,61.14,61.46,15119.0,60.5113,60.7683,60.4224,60.7386,15119.0
2022-02-28 11:30:00,61.44,61.46,61.21,61.41,11709.0,60.7188,60.7386,60.4915,60.6892,11709.0
2022-02-28 12:00:00,61.42,61.46,61.09,61.16,13874.0,60.6991,60.7386,60.373,60.4421,13874.0
2022-02-28 12:30:00,61.15,61.18,61.0,61.1,12110.0,60.4323,60.4619,60.284,60.3828,12110.0
2022-02-28 13:00:00,61.09,61.38,61.08,61.19,12248.0,60.373,60.6596,60.3631,60.4718,12248.0
2022-02-28 13:30:00,61.13,61.25,61.1,61.22,13748.0,60.4125,60.5311,60.3828,60.5014,13748.0
2022-02-28 14:00:00,61.22,61.22,60.8,60.93,57653.0,60.5014,60.5014,60.0864,60.2148,57653.0
2022-02-28 14:30:00,60.93,61.24,60.86,61.12,13211.0,60.2148,60.5212,60.1457,60.4026,13211.0
2022-02-28 15:00:00,61.08,61.28,61.0,61.18,15109.0,60.3631,60.5607,60.284,60.4619,15109.0
2022-02-28 15:30:00,61.12,61.45,60.96,61.34,115623.0,60.4026,60.7287,60.2445,60.62,115623.0
2022-03-01 09:30:00,61.02,61.23,60.37,60.51,40323.0,60.3038,60.5113,59.6614,59.7998,40323.0
2022-03-01 10:00:00,60.54,60.58,59.91,60.01,27782.0,59.8294,59.8689,59.2068,59.3056,27782.0
2022-03-01 10:30:00,60.01,60.18,59.83,60.08,42011.0,59.3056,59.4736,59.1277,59.3748,42011.0
2022-03-01 11:00:00,60.05,60.31,59.9,60.11,22267.0,59.3452,59.6021,59.1969,59.4045,22267.0
2022-03-01 11:30:00,60.13,60.13,59.6,59.75,21171.0,59.4242,59.4242,58.9004,59.0487,21171.0
2022-03-01 12:00:00,59.74,59.81,59.54,59.79,19757.0,59.0388,59.108,58.8411,59.0882,19757.0
2022-03-01 12:30:00,59.81,59.91,59.74,59.91,15943.0,59.108,59.2068,59.0388,59.2068,15943.0
2022-03-01 13:00:00,59.97,60.02,59.67,59.68,23166.0,59.2661,59.3155,58.9696,58.9795,23166.0
2022-03-01 13:30:00,59.69,59.81,59.53,59.77,19364.0,58.9894,59.108,58.8313,59.0684,19364.0
2022-03-01 14:00:00,59.77,60.1,59.65,60.06,34974.0,59.0684,59.3946,58.9499,59.355,34974.0
2022-03-01 14:30:00,60.05,60.19,59.95,59.97,26031.0,59.3452,59.4835,59.2463,59.2661,26031.0
2022-03-01 15:00:00,59.96,60.18,59.9,59.92,51982.0,59.2562,59.4736,59.1969,59.2167,51982.0
2022-03-01 15:30:00,59.88,60.0,59.48,59.71,116384.0,59.1772,59.2957,58.7819,59.0092,116384.0
2022-03-02 09:30:00,60.43,61.32,60.38,61.1,35235.0,59.7207,60.6003,59.6713,60.3828,35235.0
2022-03-02 10:00:00,61.18,61.21,60.82,61.12,30672.0,60.4619,60.4915,60.1061,60.4026,30672.0
2022-03-02 10:30:00,61.04,61.29,60.94,61.28,24742.0,60.3235,60.5706,60.2247,60.5607,24742.0
2022-03-02 11:00:00,61.29,61.5,61.25,61.43,19968.0,60.5706,60.7781,60.5311,60.709,19968.0
2022-03-02 11:30:00,61.43,61.58,61.28,61.46,18725.0,60.709,60.8572,60.5607,60.7386,18725.0
2022-03-02 12:00:00,61.45,61.54,61.29,61.54,31299.0,60.7287,60.8177,60.5706,60.8177,31299.0
2022-03-02 12:30:00,61.56,61.77,61.55,61.77,22622.0,60.8374,61.045,60.8276,61.045,22622.0
2022-03-02 13:00:00,61.8,61.88,61.62,61.73,13563.0,61.0746,61.1537,60.8967,61.0054,13563.0
2022-03-02 13:30:00,61.73,61.81,61.71,61.74,12435.0,61.0054,61.0845,60.9857,61.0153,12435.0
2022-03-02 14:00:00,61.73,61.81,61.54,61.6,17287.0,61.0054,61.0845,60.8177,60.877,17287.0
2022-03-02 14:30:00,61.6,61.67,61.37,61.41,18737.0,60.877,60.9461,60.6497,60.6892,18737.0
2022-03-02 15:00:00,61.41,61.57,61.4,61.56,21175.0,60.6892,60.8473,60.6793,60.8374,21175.0
2022-03-02 15:30:00,61.59,61.64,61.33,61.49,85680.0,60.8671,60.9165,60.6101,60.7683,85680.0
2022-03-03 09:30:00,61.51,61.91,61.5,61.8,14922.0,60.788,61.1833,60.7781,61.0746,14922.0
2022-03-03 10:00:00,61.78,61.8,61.53,61.71,9116.0,61.0549,61.0746,60.8078,60.9857,9116.0
2022-03-03 10:30:00,61.7,61.73,61.19,61.19,6918.0,60.9758,61.0054,60.4718,60.4718,6918.0
2022-03-03 11:00:00,61.19,61.27,61.01,61.27,13527.0,60.4718,60.5508,60.2939,60.5508,13527.0
2022-03-03 11:30:00,61.3,61.34,61.17,61.22,11415.0,60.5805,60.62,60.452,60.5014,11415.0
2022-03-03 12:00:00,61.19,61.41,61.15,61.29,8525.0,60.4718,60.6892,60.4323,60.5706,8525.0
2022-03-03 12:30:00,61.26,61.6,61.25,61.49,22670.0,60.541,60.877,60.5311,60.7683,22670.0
2022-03-03 13:00:00,61.5,61.6,61.45,61.6,10649.0,60.7781,60.877,60.7287,60.877,10649.0
2022-03-03 13:30:00,61.57,61.58,61.44,61.48,7239.0,60.8473,60.8572,60.7188,60.7584,7239.0
2022-03-03 14:00:00,61.51,61.7,61.49,61.68,11639.0,60.788,60.9758,60.7683,60.956,11639.0
2022-03-03 14:30:00,61.64,61.66,61.4,61.44,12492.0,60.9165,60.9363,60.6793,60.7188,12492.0
2022-03-03 15:00:00,61.42,61.63,61.3,61.6,14269.0,60.6991,60.9066,60.5805,60.877,14269.0
2022-03-03 15:30:00,61.58,61.59,61.36,61.57,59802.0,60.8572,60.8671,60.6398,60.8473,59802.0
2022-03-04 09:30:00,60.12,60.65,59.94,60.64,35269.0,59.4143,59.9381,59.2365,59.9282,35269.0
2022-03-04 10:00:00,60.76,60.85,60.24,60.48,26233.0,60.0468,60.1358,59.5329,59.7701,26233.0
2022-03-04 10:30:00,60.46,60.54,60.29,60.41,17867.0,59.7503,59.8294,59.5823,59.7009,17867.0
2022-03-04 11:00:00,60.42,60.62,60.37,60.53,20100.0,59.7108,59.9085,59.6614,59.8195,20100.0
2022-03-04 11:30:00,60.47,60.56,60.33,60.33,13882.0,59.7602,59.8492,59.6219,59.6219,13882.0
2022-03-04 12:00:00,60.33,60.67,60.28,60.66,13809.0,59.6219,59.9579,59.5725,59.948,13809.0
2022-03-04 12:30:00,60.65,60.87,60.61,60.84,19879.0,59.9381,60.1555,59.8986,60.1259,19879.0
2022-03-04 13:00:00,60.85,61.0,60.78,60.88,15946.0,60.1358,60.284,60.0666,60.1654,15946.0
2022-03-04 13:30:00,60.84,60.86,60.59,60.6,12288.0,60.1259,60.1457,59.8788,59.8887,12288.0
2022-03-04 14:00:00,60.65,60.81,60.48,60.71,19375.0,59.9381,60.0962,59.7701,59.9974,19375.0
2022-03-04 14:30:00,60.7,60.75,60.37,60.4,23597.0,59.9875,60.0369,59.6614,59.6911,23597.0
2022-03-04 15:00:00,60.39,60.61,60.35,60.54,43017.0,59.6812,59.8986,59.6416,59.8294,43017.0
2022-03-04 15:30:00,60.54,60.94,60.41,60.88,89841.0,59.8294,60.2247,59.7009,60.1654,89841.0
2022-03-07 09:30:00,60.29,60.53,60.01,60.22,57091.0,59.5823,59.8195,59.3056,59.5132,57091.0
2022-03-07 10:00:00,60.24,60.69,60.22,60.34,53860.0,59.5329,59.9776,59.5132,59.6318,53860.0
2022-03-07 10:30:00,60.38,60.46,60.18,60.35,21838.0,59.6713,59.7503,59.4736,59.6416,21838.0
2022-03-07 11:00:00,60.36,60.61,60.26,60.55,19550.0,59.6515,59.8986,59.5527,59.8393,19550.0
2022-03-07 11:30:00,60.51,60.52,60.07,60.1,20404.0,59.7998,59.8096,59.3649,59.3946,20404.0
2022-03-07 12:00:00,60.08,60.14,59.76,59.95,23283.0,59.3748,59.4341,59.0586,59.2463,23283.0
2022-03-07 12:30:00,59.95,59.95,59.79,59.86,38477.0,59.2463,59.2463,59.0882,59.1574,38477.0
2022-03-07 13:00:00,59.95,60.1,59.86,60.1,30220.0,59.2463,59.3946,59.1574,59.3946,30220.0
2022-03-07 13:30:00,60.13,60.2,59.96,60.05,17047.0,59.4242,59.4934,59.2562,59.3452,17047.0
2022-03-07 14:00:00,60.1,60.17,59.97,60.06,18215.0,59.3946,59.4638,59.2661,59.355,18215.0
2022-03-07 14:30:00,60.03,60.23,59.95,60.08,43920.0,59.3254,59.523,59.2463,59.3748,43920.0
2022-03-07 15:00:00,60.07,60.14,59.93,60.09,26788.0,59.3649,59.4341,59.2266,59.3847,26788.0
2022-03-07 15:30:00,60.06,60.06,59.67,59.68,191919.0,59.355,59.355,58.9696,58.9795,191919.0
2022-03-08 09:30:00,60.44,60.8,60.09,60.38,59459.0,59.7306,60.0864,59.3847,59.6713,59459.0
2022-03-08 10:00:00,60.38,60.38,59.95,60.02,35824.0,59.6713,59.6713,59.2463,59.3155,35824.0
2022-03-08 10:30:00,60.08,60.3,59.9,60.09,67856.0,59.3748,59.5922,59.1969,59.3847,67856.0
2022-03-08 11:00:00,60.09,60.14,59.82,59.92,85782.0,59.3847,59.4341,59.1179,59.2167,85782.0
2022-03-08 11:30:00,59.88,60.26,59.76,60.19,29969.0,59.1772,59.5527,59.0586,59.4835,29969.0
2022-03-08 12:00:00,60.25,60.89,60.23,60.85,57125.0,59.5428,60.1753,59.523,60.1358,57125.0
2022-03-08 12:30:00,60.85,61.04,60.78,61.02,18802.0,60.1358,60.3235,60.0666,60.3038,18802.0
2022-03-08 13:00:00,61.05,61.2,60.81,60.83,18428.0,60.3334,60.4817,60.0962,60.116,18428.0
2022-03-08 13:30:00,60.81,60.81,60.44,60.48,22715.0,60.0962,60.0962,59.7306,59.7701,22715.0
2022-03-08 14:00:00,60.44,60.6,60.24,60.59,34589.0,59.7306,59.8887,59.5329,59.8788,34589.0
2022-03-08 14:30:00,60.58,60.93,60.55,60.87,38821.0,59.8689,60.2148,59.8393,60.1555,38821.0
2022-03-08 15:00:00,60.84,61.04,60.6,60.6,58126.0,60.1259,60.3235,59.8887,59.8887,58126.0
2022-03-08 15:30:00,60.61,60.62,59.99,60.06,142569.0,59.8986,59.9085,59.2859,59.355,142569.0
2022-03-09 09:30:00,61.46,62.34,61.26,61.29,40369.0,60.7386,61.6083,60.541,60.5706,40369.0
2022-03-09 10:00:00,61.29,61.55,61.2,61.28,23643.0,60.5706,60.8276,60.4817,60.5607,23643.0
2022-03-09 10:30:00,61.31,61.32,61.1,61.23,22100.0,60.5904,60.6003,60.3828,60.5113,22100.0
2022-03-09 11:00:00,61.24,61.29,61.05,61.2,26456.0,60.5212,60.5706,60.3334,60.4817,26456.0
2022-03-09 11:30:00,61.22,61.51,61.21,61.49,16806.0,60.5014,60.788,60.4915,60.7683,16806.0
2022-03-09 12:00:00,61.5,61.73,61.48,61.71,23013.0,60.7781,61.0054,60.7584,60.9857,23013.0
2022-03-09 12:30:00,61.71,61.87,61.67,61.8,22419.0,60.9857,61.1438,60.9461,61.0746,22419.0
2022-03-09 13:00:00,61.78,61.78,61.47,61.51,12720.0,61.0549,61.0549,60.7485,60.788,12720.0
2022-03-09 13:30:00,61.48,61.48,61.19,61.21,13032.0,60.7584,60.7584,60.4718,60.4915,13032.0
2022-03-09 14:00:00,61.19,61.34,61.09,61.26,20484.0,60.4718,60.62,60.373,60.541,20484.0
2022-03-09 14:30:00,61.29,61.43,61.28,61.29,23026.0,60.5706,60.709,60.5607,60.5706,23026.0
2022-03-09 15:00:00,61.29,61.51,61.25,61.39,34637.0,60.5706,60.788,60.5311,60.6694,34637.0
2022-03-09 15:30:00,61.41,61.46,60.99,61.04,150438.0,60.6892,60.7386,60.2741,60.3235,150438.0
2022-03-10 09:30:00,60.36,61.15,60.36,61.03,39506.0,59.6515,60.4323,59.6515,60.3137,39506.0
2022-03-10 10:00:00,61.03,61.08,60.8,60.86,39415.0,60.3137,60.3631,60.0864,60.1457,39415.0
2022-03-10 10:30:00,60.84,61.02,60.7,60.79,21140.0,60.1259,60.3038,59.9875,60.0765,21140.0
2022-03-10 11:00:00,60.79,60.99,60.72,60.74,18561.0,60.0765,60.2741,60.0073,60.0271,18561.0
2022-03-10 11:30:00,60.76,60.84,60.66,60.84,14673.0,60.0468,60.1259,59.948,60.1259,14673.0
2022-03-10 12:00:00,60.82,61.03,60.82,60.97,13079.0,60.1061,60.3137,60.1061,60.2544,13079.0
2022-03-10 12:30:00,60.98,60.99,60.81,60.81,16454.0,60.2642,60.2741,60.0962,60.0962,16454.0
2022-03-10 13:00:00,60.81,60.97,60.67,60.87,35283.0,60.0962,60.2544,59.9579,60.1555,35283.0
2022-03-10 13:30:00,60.85,60.91,60.66,60.83,27397.0,60.1358,60.1951,59.948,60.116,27397.0
2022-03-10 14:00:00,60.84,61.05,60.81,61.01,22565.0,60.1259,60.3334,60.0962,60.2939,22565.0
2022-03-10 14:30:00,61.04,61.08,60.89,60.96,45836.0,60.3235,60.3631,60.1753,60.2445,45836.0
2022-03-10 15:00:00,60.97,60.97,60.73,60.85,46510.0,60.2544,60.2544,60.0172,60.1358,46510.0
2022-03-10 15:30:00,60.85,61.2,60.76,60.9,201436.0,60.1358,60.4817,60.0468,60.1852,201436.0
2022-03-11 09:30:00,61.23,61.87,61.08,61.69,38349.0,60.5113,61.1438,60.3631,60.9659,38349.0
2022-03-11 10:00:00,61.69,61.78,61.33,61.37,19043.0,60.9659,61.0549,60.6101,60.6497,19043.0
2022-03-11 10:30:00,61.36,61.67,61.28,61.66,18103.0,60.6398,60.9461,60.5607,60.9363,18103.0
2022-03-11 11:00:00,61.64,61.75,61.57,61.7,10389.0,60.9165,61.0252,60.8473,60.9758,10389.0
2022-03-11 11:30:00,61.69,61.7,61.46,61.52,6046.0,60.9659,60.9758,60.7386,60.7979,6046.0
2022-03-11 12:00:00,61.48,61.59,61.39,61.54,11660.0,60.7584,60.8671,60.6694,60.8177,11660.0
2022-03-11 12:30:00,61.54,61.54,61.41,61.45,10954.0,60.8177,60.8177,60.6892,60.7287,10954.0
2022-03-11 13:00:00,61.45,61.55,61.42,61.44,13407.0,60.7287,60.8276,60.6991,60.7188,13407.0
2022-03-11 13:30:00,61.47,61.49,61.24,61.24,14640.0,60.7485,60.7683,60.5212,60.5212,14640.0
2022-03-11 14:00:00,61.21,61.38,61.21,61.37,12426.0,60.4915,60.6596,60.4915,60.6497,12426.0
2022-03-11 14:30:00,61.37,61.42,61.06,61.16,19806.0,60.6497,60.6991,60.3433,60.4421,19806.0
2022-03-11 15:00:00,61.18,61.21,61.03,61.14,19477.0,60.4619,60.4915,60.3137,60.4224,19477.0
2022-03-11 15:30:00,61.14,61.14,60.76,60.88,137210.0,60.4224,60.4224,60.0468,60.1654,137210.0
2022-03-14 09:30:00,61.9,62.16,61.2,61.68,33721.0,61.1734,61.4304,60.4817,60.956,33721.0
2022-03-14 10:00:00,61.67,61.77,61.42,61.42,27297.0,60.9461,61.045,60.6991,60.6991,27297.0
2022-03-14 10:30:00,61.45,62.17,61.45,62.16,52214.0,60.7287,61.4403,60.7287,61.4304,52214.0
2022-03-14 11:00:00,62.16,62.3,62.1,62.19,19827.0,61.4304,61.5688,61.3711,61.46,19827.0
2022-03-14 11:30:00,62.23,62.26,61.82,61.85,14980.0,61.4996,61.5292,61.0944,61.124,14980.0
2022-03-14 12:00:00,61.85,61.95,61.66,61.95,8649.0,61.124,61.2229,60.9363,61.2229,8649.0
2022-03-14 12:30:00,61.97,62.05,61.72,61.8,14039.0,61.2426,61.3217,60.9956,61.0746,14039.0
2022-03-14 13:00:00,61.8,61.82,61.63,61.73,18356.0,61.0746,61.0944,60.9066,61.0054,18356.0
2022-03-14 13:30:00,61.75,61.76,61.42,61.44,23241.0,61.0252,61.0351,60.6991,60.7188,23241.0
2022-03-14 14:00:00,61.42,61.48,61.3,61.3,24080.0,60.6991,60.7584,60.5805,60.5805,24080.0
2022-03-14 14:30:00,61.32,61.42,61.25,61.37,23052.0,60.6003,60.6991,60.5311,60.6497,23052.0
2022-03-14 15:00:00,61.4,61.54,61.38,61.52,54129.0,60.6793,60.8177,60.6596,60.7979,54129.0
2022-03-14 15:30:00,61.52,61.7,61.43,61.69,82363.0,60.7979,60.9758,60.709,60.9659,82363.0
2022-03-15 09:30:00,62.13,62.33,61.84,61.88,21948.0,61.4007,61.5984,61.1142,61.1537,21948.0
2022-03-15 10:00:00,61.95,62.14,61.68,62.09,13211.0,61.2229,61.4106,60.956,61.3612,13211.0
2022-03-15 10:30:00,62.07,62.16,61.89,61.94,16720.0,61.3415,61.4304,61.1636,61.213,16720.0
2022-03-15 11:00:00,61.92,62.02,61.85,61.98,10895.0,61.1932,61.292,61.124,61.2525,10895.0
2022-03-15 11:30:00,61.97,62.21,61.9,61.96,10860.0,61.2426,61.4798,61.1734,61.2327,10860.0
2022-03-15 12:00:00,61.98,62.13,61.79,62.13,9374.0,61.2525,61.4007,61.0647,61.4007,9374.0
2022-03-15 12:30:00,62.11,62.17,61.9,62.01,13024.0,61.381,61.4403,61.1734,61.2822,13024.0
2022-03-15 13:00:00,62.02,62.07,61.85,61.93,14603.0,61.292,61.3415,61.124,61.2031,14603.0
2022-03-15 13:30:00,61.94,61.96,61.85,61.85,18779.0,61.213,61.2327,61.124,61.124,18779.0
2022-03-15 14:00:00,61.9,62.01,61.78,61.81,24269.0,61.1734,61.2822,61.0549,61.0845,24269.0
2022-03-15 14:30:00,61.81,62.35,61.78,62.35,13277.0,61.0845,61.6182,61.0549,61.6182,13277.0
2022-03-15 15:00:00,62.31,62.52,62.3,62.51,26302.0,61.5786,61.7862,61.5688,61.7763,26302.0
2022-03-15 15:30:00,62.52,62.69,62.46,62.69,205556.0,61.7862,61.9542,61.7269,61.9542,205556.0
2022-03-16 09:30:00,62.8,63.16,62.76,63.1,149816.0,62.0629,62.4187,62.0234,62.3594,149816.0
2022-03-16 10:00:00,63.12,63.32,62.79,63.13,68273.0,62.3791,62.5768,62.053,62.389,68273.0
2022-03-16 10:30:00,63.13,63.22,62.85,62.94,16394.0,62.389,62.478,62.1123,62.2012,16394.0
2022-03-16 11:00:00,63.05,63.21,62.88,63.18,25277.0,62.3099,62.4681,62.1419,62.4384,25277.0
2022-03-16 11:30:00,63.2,63.24,63.02,63.14,23968.0,62.4582,62.4977,62.2803,62.3989,23968.0
2022-03-16 12:00:00,63.14,63.23,63.11,63.23,16050.0,62.3989,62.4878,62.3692,62.4878,16050.0
2022-03-16 12:30:00,63.21,63.31,63.02,63.13,23011.0,62.4681,62.5669,62.2803,62.389,23011.0
2022-03-16 13:00:00,63.13,63.14,62.91,62.99,20380.0,62.389,62.3989,62.1716,62.2507,20380.0
2022-03-16 13:30:00,63.0,63.06,62.82,62.83,15232.0,62.2605,62.3198,62.0826,62.0925,15232.0
2022-03-16 14:00:00,62.8,62.98,62.48,62.48,31768.0,62.0629,62.2408,61.7466,61.7466,31768.0
2022-03-16 14:30:00,62.48,62.76,62.3,62.58,60964.0,61.7466,62.0234,61.5688,61.8455,60964.0
2022-03-16 15:00:00,62.58,62.96,62.53,62.83,46486.0,61.8455,62.221,61.7961,62.0925,46486.0
2022-03-16 15:30:00,62.83,63.34,62.74,63.32,288139.0,62.0925,62.5965,62.0036,62.5768,288139.0
2022-03-17 09:30:00,62.89,63.2,62.56,62.77,25275.0,62.1518,62.4582,61.8257,62.0332,25275.0
2022-03-17 10:00:00,62.75,62.92,62.64,62.83,16037.0,62.0135,62.1815,61.9048,62.0925,16037.0
2022-03-17 10:30:00,62.85,62.86,62.48,62.66,21168.0,62.1123,62.1222,61.7466,61.9245,21168.0
2022-03-17 11:00:00,62.67,62.87,62.66,62.81,19030.0,61.9344,62.1321,61.9245,62.0728,19030.0
2022-03-17 11:30:00,62.8,62.95,62.76,62.91,31785.0,62.0629,62.2111,62.0234,62.1716,31785.0
2022-03-17 12:00:00,62.91,63.29,62.88,63.26,42204.0,62.1716,62.5471,62.1419,62.5175,42204.0
2022-03-17 12:30:00,63.27,63.34,63.2,63.26,39198.0,62.5274,62.5965,62.4582,62.5175,39198.0
2022-03-17 13:00:00,63.25,63.39,63.24,63.33,27920.0,62.5076,62.646,62.4977,62.5867,27920.0
2022-03-17 13:30:00,63.33,63.58,63.32,63.56,72332.0,62.5867,62.8337,62.5768,62.814,72332.0
2022-03-17 14:00:00,63.55,63.57,63.45,63.46,29212.0,62.8041,62.8238,62.7053,62.7151,29212.0
2022-03-17 14:30:00,63.44,63.74,63.43,63.73,67797.0,62.6954,62.9919,62.6855,62.982,67797.0
2022-03-17 15:00:00,63.71,63.75,63.59,63.61,38072.0,62.9622,63.0017,62.8436,62.8634,38072.0
2022-03-17 15:30:00,63.63,63.8,63.6,63.8,140075.0,62.8831,63.0511,62.8535,63.0511,140075.0
2022-03-18 09:30:00,63.72,63.72,62.42,62.57,190724.0,62.9721,62.9721,61.6873,61.8356,190724.0
2022-03-18 10:00:00,62.65,62.85,62.53,62.82,16394.0,61.9146,62.1123,61.7961,62.0826,16394.0
2022-03-18 10:30:00,62.81,63.05,62.66,62.69,23429.0,62.0728,62.3099,61.9245,61.9542,23429.0
2022-03-18 11:00:00,62.69,62.83,62.59,62.62,30052.0,61.9542,62.0925,61.8553,61.885,30052.0
2022-03-18 11:30:00,62.62,62.67,62.39,62.55,23546.0,61.885,61.9344,61.6577,61.8158,23546.0
2022-03-18 12:00:00,62.58,62.78,62.52,62.7,57422.0,61.8455,62.0431,61.7862,61.9641,57422.0
2022-03-18 12:30:00,62.71,62.86,62.66,62.86,30209.0,61.9739,62.1222,61.9245,62.1222,30209.0
2022-03-18 13:00:00,62.88,63.28,62.84,63.26,21408.0,62.1419,62.5372,62.1024,62.5175,21408.0
2022-03-18 13:30:00,63.24,63.28,63.09,63.09,27433.0,62.4977,62.5372,62.3495,62.3495,27433.0
2022-03-18 14:00:00,63.12,63.15,62.99,63.08,40505.0,62.3791,62.4088,62.2507,62.3396,40505.0
2022-03-18 14:30:00,63.08,63.2,63.05,63.09,32534.0,62.3396,62.4582,62.3099,62.3495,32534.0
2022-03-18 15:00:00,63.08,63.18,63.03,63.17,69174.0,62.3396,62.4384,62.2902,62.4285,69174.0
2022-03-18 15:30:00,63.18,63.29,62.95,63.27,358929.0,62.4384,62.5471,62.2111,62.5274,358929.0
2022-03-21 09:30:00,63.66,63.89,63.22,63.45,61067.0,62.9128,63.1401,62.478,62.7053,61067.0
2022-03-21 10:00:00,63.44,64.04,63.43,64.04,78161.0,62.6954,63.2883,62.6855,63.2883,78161.0
2022-03-21 10:30:00,64.01,64.02,63.88,63.96,18774.0,63.2587,63.2686,63.1302,63.2093,18774.0
2022-03-21 11:00:00,63.94,64.0,63.63,63.64,15146.0,63.1895,63.2488,62.8831,62.893,15146.0
2022-03-21 11:30:00,63.64,63.75,63.48,63.67,17200.0,62.893,63.0017,62.7349,62.9227,17200.0
2022-03-21 12:00:00,63.69,63.91,63.69,63.86,12121.0,62.9424,63.1599,62.9424,63.1104,12121.0
2022-03-21 12:30:00,63.84,64.02,63.76,63.77,18167.0,63.0907,63.2686,63.0116,63.0215,18167.0
2022-03-21 13:00:00,63.81,63.82,63.67,63.74,53704.0,63.061,63.0709,62.9227,62.9919,53704.0
2022-03-21 13:30:00,63.76,64.0,63.76,63.99,16578.0,63.0116,63.2488,63.0116,63.2389,16578.0
2022-03-21 14:00:00,64.0,64.03,63.87,63.9,54613.0,63.2488,63.2784,63.1203,63.15,54613.0
2022-03-21 14:30:00,63.92,64.04,63.8,63.81,34847.0,63.1697,63.2883,63.0511,63.061,34847.0
2022-03-21 15:00:00,63.82,63.97,63.73,63.95,26643.0,63.0709,63.2192,62.982,63.1994,26643.0
2022-03-21 15:30:00,63.96,64.04,63.81,63.98,124357.0,63.2093,63.2883,63.061,63.229,124357.0
2022-03-22 09:30:00,64.2,64.9,64.03,64.8,207652.0,63.4465,64.1382,63.2784,64.0394,207652.0
2022-03-22 10:00:00,64.84,64.86,64.59,64.66,20326.0,64.0789,64.0987,63.8319,63.9011,20326.0
2022-03-22 10:30:00,64.66,64.74,64.44,64.49,21677.0,63.9011,63.9801,63.6836,63.733,21677.0
2022-03-22 11:00:00,64.49,64.49,64.3,64.34,10222.0,63.733,63.733,63.5453,63.5848,10222.0
2022-03-22 11:30:00,64.32,64.39,64.21,64.38,9958.0,63.565,63.6342,63.4563,63.6243,9958.0
2022-03-22 12:00:00,64.44,64.51,64.38,64.39,9600.0,63.6836,63.7528,63.6243,63.6342,9600.0
2022-03-22 12:30:00,64.34,64.5,64.24,64.5,14539.0,63.5848,63.7429,63.486,63.7429,14539.0
2022-03-22 13:00:00,64.52,64.63,64.5,64.6,16351.0,63.7627,63.8714,63.7429,63.8418,16351.0
2022-03-22 13:30:00,64.61,64.66,64.51,64.56,8976.0,63.8516,63.9011,63.7528,63.8022,8976.0
2022-03-22 14:00:00,64.57,64.57,64.36,64.44,12091.0,63.8121,63.8121,63.6046,63.6836,12091.0
2022-03-22 14:30:00,64.41,64.51,64.36,64.38,9939.0,63.654,63.7528,63.6046,63.6243,9939.0
2022-03-22 15:00:00,64.36,64.48,64.33,64.42,19399.0,63.6046,63.7232,63.5749,63.6639,19399.0
2022-03-22 15:30:00,64.39,64.76,64.38,64.53,101733.0,63.6342,63.9999,63.6243,63.7726,101733.0
2022-03-23 09:30:00,64.39,64.62,64.31,64.37,21447.0,63.6342,63.8615,63.5552,63.6145,21447.0
2022-03-23 10:00:00,64.35,64.49,64.22,64.33,13964.0,63.5947,63.733,63.4662,63.5749,13964.0
2022-03-23 10:30:00,64.37,64.39,64.11,64.16,16152.0,63.6145,63.6342,63.3575,63.4069,16152.0
2022-03-23 11:00:00,64.2,64.24,64.02,64.17,13391.0,63.4465,63.486,63.2686,63.4168,13391.0
2022-03-23 11:30:00,64.17,64.18,64.0,64.03,11807.0,63.4168,63.4267,63.2488,63.2784,11807.0
2022-03-23 12:00:00,64.04,64.1,63.98,64.07,12221.0,63.2883,63.3476,63.229,63.318,12221.0
2022-03-23 12:30:00,64.1,64.15,64.04,64.06,12132.0,63.3476,63.397,63.2883,63.3081,12132.0
2022-03-23 13:00:00,64.06,64.14,64.02,64.07,11417.0,63.3081,63.3872,63.2686,63.318,11417.0
2022-03-23 13:30:00,64.04,64.07,63.96,64.02,14426.0,63.2883,63.318,63.2093,63.2686,14426.0
2022-03-23 14:00:00,64.02,64.2,64.02,64.18,27153.0,63.2686,63.4465,63.2686,63.4267,27153.0
2022-03-23 14:30:00,64.22,64.25,64.14,64.23,9552.0,63.4662,63.4959,63.3872,63.4761,9552.0
2022-03-23 15:00:00,64.22,64.28,64.19,64.28,17269.0,63.4662,63.5255,63.4366,63.5255,17269.0
2022-03-23 15:30:00,64.27,64.31,63.89,63.9,59051.0,63.5156,63.5552,63.1401,63.15,59051.0
2022-03-24 09:30:00,64.1,64.45,63.94,64.41,21035.0,63.3476,63.6935,63.1895,63.654,21035.0
2022-03-24 10:00:00,64.45,64.7,64.44,64.62,22032.0,63.6935,63.9406,63.6836,63.8615,22032.0
2022-03-24 10:30:00,64.65,64.77,64.57,64.63,13818.0,63.8912,64.0098,63.8121,63.8714,13818.0
2022-03-24 11:00:00,64.64,64.76,64.48,64.54,18142.0,63.8813,63.9999,63.7232,63.7825,18142.0
2022-03-24 11:30:00,64.52,64.6,64.46,64.5,12417.0,63.7627,63.8418,63.7034,63.7429,12417.0
2022-03-24 12:00:00,64.5,64.57,64.36,64.36,13180.0,63.7429,63.8121,63.6046,63.6046,13180.0
2022-03-24 12:30:00,64.38,64.5,64.33,64.36,10501.0,63.6243,63.7429,63.5749,63.6046,10501.0
2022-03-24 13:00:00,64.39,64.44,64.34,64.44,10012.0,63.6342,63.6836,63.5848,63.6836,10012.0
2022-03-24 13:30:00,64.4,64.42,64.31,64.31,8853.0,63.6441,63.6639,63.5552,63.5552,8853.0
2022-03-24 14:00:00,64.33,64.41,64.28,64.3,14908.0,63.5749,63.654,63.5255,63.5453,14908.0
2022-03-24 14:30:00,64.3,64.31,64.23,64.29,17891.0,63.5453,63.5552,63.4761,63.5354,17891.0
2022-03-24 15:00:00,64.27,64.49,64.26,64.49,24465.0,63.5156,63.733,63.5057,63.733,24465.0
2022-03-24 15:30:00,64.5,64.67,64.38,64.63,133408.0,63.7429,63.9109,63.6243,63.8714,133408.0
2022-03-25 09:30:00,64.65,65.17,64.49,65.13,65935.0,63.8912,64.4051,63.733,64.3655,65935.0
2022-03-25 10:00:00,65.17,65.54,65.15,65.44,41168.0,64.4051,64.7707,64.3853,64.6719,41168.0
2022-03-25 10:30:00,65.44,65.45,65.25,65.31,60429.0,64.6719,64.6818,64.4841,64.5434,60429.0
2022-03-25 11:00:00,65.33,65.37,64.93,64.93,22966.0,64.5632,64.6027,64.1679,64.1679,22966.0
2022-03-25 11:30:00,65.01,65.12,64.91,65.0,26794.0,64.2469,64.3557,64.1481,64.2371,26794.0
2022-03-25 12:00:00,65.01,65.06,64.95,64.99,18141.0,64.2469,64.2964,64.1876,64.2272,18141.0
2022-03-25 12:30:00,65.01,65.07,64.97,65.0,24329.0,64.2469,64.3062,64.2074,64.2371,24329.0
2022-03-25 13:00:00,65.0,65.01,64.88,64.97,29852.0,64.2371,64.2469,64.1185,64.2074,29852.0
2022-03-25 13:30:00,64.98,65.02,64.96,65.02,24443.0,64.2173,64.2568,64.1975,64.2568,24443.0
2022-03-25 14:00:00,65.03,65.18,65.01,65.13,42815.0,64.2667,64.4149,64.2469,64.3655,42815.0
2022-03-25 14:30:00,65.15,65.31,65.15,65.25,18175.0,64.3853,64.5434,64.3853,64.4841,18175.0
2022-03-25 15:00:00,65.24,65.29,65.18,65.21,33421.0,64.4742,64.5237,64.4149,64.4446,33421.0
2022-03-25 15:30:00,65.22,65.5,65.21,65.49,167073.0,64.4545,64.7312,64.4446,64.7213,167073.0
2022-03-28 09:30:00,65.23,65.47,64.62,64.99,43474.0,64.4644,64.7015,63.8615,64.2272,43474.0
2022-03-28 10:00:00,64.92,65.17,64.9,65.14,53452.0,64.158,64.4051,64.1382,64.3754,53452.0
2022-03-28 10:30:00,65.14,65.17,64.81,64.84,43793.0,64.3754,64.4051,64.0493,64.0789,43793.0
2022-03-28 11:00:00,64.84,64.85,64.74,64.79,22838.0,64.0789,64.0888,63.9801,64.0295,22838.0
2022-03-28 11:30:00,64.83,64.91,64.65,64.68,13627.0,64.0691,64.1481,63.8912,63.9208,13627.0
2022-03-28 12:00:00,64.69,64.81,64.68,64.78,7647.0,63.9307,64.0493,63.9208,64.0196,7647.0
2022-03-28 12:30:00,64.78,64.9,64.77,64.85,21266.0,64.0196,64.1382,64.0098,64.0888,21266.0
2022-03-28 13:00:00,64.86,64.86,64.73,64.73,17841.0,64.0987,64.0987,63.9702,63.9702,17841.0
2022-03-28 13:30:00,64.78,64.82,64.73,64.78,12259.0,64.0196,64.0592,63.9702,64.0196,12259.0
2022-03-28 14:00:00,64.77,64.93,64.76,64.88,16309.0,64.0098,64.1679,63.9999,64.1185,16309.0
2022-03-28 14:30:00,64.89,65.09,64.89,65.02,48928.0,64.1284,64.326,64.1284,64.2568,48928.0
2022-03-28 15:00:00,65.07,65.13,65.01,65.11,23407.0,64.3062,64.3655,64.2469,64.3458,23407.0
2022-03-28 15:30:00,65.11,65.35,65.06,65.34,128077.0,64.3458,64.583,64.2964,64.5731,128077.0
2022-03-29 09:30:00,66.0,66.0,65.14,65.31,92341.0,65.2253,65.2253,64.3754,64.5434,92341.0
2022-03-29 10:00:00,65.33,65.43,65.21,65.36,17430.0,64.5632,64.662,64.4446,64.5928,17430.0
2022-03-29 10:30:00,65.39,65.54,65.24,65.47,21267.0,64.6225,64.7707,64.4742,64.7015,21267.0
2022-03-29 11:00:00,65.47,65.54,65.35,65.47,15853.0,64.7015,64.7707,64.583,64.7015,15853.0
2022-03-29 11:30:00,65.48,65.57,65.46,65.57,12172.0,64.7114,64.8004,64.6917,64.8004,12172.0
2022-03-29 12:00:00,65.56,65.58,65.23,65.36,16501.0,64.7905,64.8103,64.4644,64.5928,16501.0
2022-03-29 12:30:00,65.38,65.38,65.12,65.17,21804.0,64.6126,64.6126,64.3557,64.4051,21804.0
2022-03-29 13:00:00,65.15,65.25,65.12,65.22,5575.0,64.3853,64.4841,64.3557,64.4545,5575.0
2022-03-29 13:30:00,65.2,65.3,65.19,65.29,10882.0,64.4347,64.5335,64.4248,64.5237,10882.0
2022-03-29 14:00:00,65.29,65.43,65.28,65.42,9754.0,64.5237,64.662,64.5138,64.6521,9754.0
2022-03-29 14:30:00,65.44,65.51,65.37,65.46,11220.0,64.6719,64.7411,64.6027,64.6917,11220.0
2022-03-29 15:00:00,65.46,65.64,65.46,65.59,13116.0,64.6917,64.8695,64.6917,64.8201,13116.0
2022-03-29 15:30:00,65.61,65.71,65.56,65.63,86283.0,64.8399,64.9387,64.7905,64.8597,86283.0
2022-03-30 09:30:00,65.81,65.91,65.45,65.66,34872.0,65.0376,65.1364,64.6818,64.8893,34872.0
2022-03-30 10:00:00,65.72,65.83,65.39,65.42,11973.0,64.9486,65.0573,64.6225,64.6521,11973.0
2022-03-30 10:30:00,65.41,65.71,65.41,65.63,10314.0,64.6422,64.9387,64.6422,64.8597,10314.0
2022-03-30 11:00:00,65.62,65.71,65.43,65.49,9881.0,64.8498,64.9387,64.662,64.7213,9881.0
2022-03-30 11:30:00,65.45,65.55,65.42,65.46,10565.0,64.6818,64.7806,64.6521,64.6917,10565.0
2022-03-30 12:00:00,65.48,65.49,65.34,65.36,6493.0,64.7114,64.7213,64.5731,64.5928,6493.0
2022-03-30 12:30:00,65.42,65.45,65.34,65.38,4808.0,64.6521,64.6818,64.5731,64.6126,4808.0
2022-03-30 13:00:00,65.39,65.44,65.26,65.33,9329.0,64.6225,64.6719,64.494,64.5632,9329.0
2022-03-30 13:30:00,65.3,65.4,65.22,65.34,8215.0,64.5335,64.6324,64.4545,64.5731,8215.0
2022-03-30 14:00:00,65.34,65.49,65.34,65.42,8631.0,64.5731,64.7213,64.5731,64.6521,8631.0
2022-03-30 14:30:00,65.41,65.42,65.27,65.27,21349.0,64.6422,64.6521,64.5039,64.5039,21349.0
2022-03-30 15:00:00,65.3,65.34,65.15,65.22,21601.0,64.5335,64.5731,64.3853,64.4545,21601.0
2022-03-30 15:30:00,65.22,65.55,65.18,65.54,58169.0,64.4545,64.7806,64.4149,64.7707,58169.0
2022-03-31 09:30:00,65.36,65.95,65.18,65.9,17789.0,64.5928,65.1759,64.4149,65.1265,17789.0
2022-03-31 10:00:00,65.89,65.91,65.54,65.74,24674.0,65.1166,65.1364,64.7707,64.9684,24674.0
2022-03-31 10:30:00,65.72,65.85,65.68,65.84,8356.0,64.9486,65.0771,64.9091,65.0672,8356.0
2022-03-31 11:00:00,65.82,65.9,65.72,65.79,7326.0,65.0474,65.1265,64.9486,65.0178,7326.0
2022-03-31 11:30:00,65.74,65.81,65.67,65.77,4877.0,64.9684,65.0376,64.8992,64.998,4877.0
2022-03-31 12:00:00,65.76,65.85,65.67,65.69,6240.0,64.9881,65.0771,64.8992,64.919,6240.0
2022-03-31 12:30:00,65.74,65.79,65.62,65.64,10331.0,64.9684,65.0178,64.8498,64.8695,10331.0
2022-03-31 13:00:00,65.64,65.67,65.5,65.5,9821.0,64.8695,64.8992,64.7312,64.7312,9821.0
2022-03-31 13:30:00,65.48,65.6,65.4,65.53,9032.0,64.7114,64.83,64.6324,64.7608,9032.0
2022-03-31 14:00:00,65.53,65.53,65.41,65.47,9471.0,64.7608,64.7608,64.6422,64.7015,9471.0
2022-03-31 14:30:00,65.46,65.51,65.34,65.47,13244.0,64.6917,64.7411,64.5731,64.7015,13244.0
2022-03-31 15:00:00,65.47,65.52,65.33,65.35,22482.0,64.7015,64.751,64.5632,64.583,22482.0
2022-03-31 15:30:00,65.37,65.37,64.78,64.83,164539.0,64.6027,64.6027,64.0196,64.0691,164539.0
2022-04-01 09:30:00,65.69,65.77,65.13,65.73,31249.0,64.919,64.998,64.3655,64.9585,31249.0
2022-04-01 10:00:00,65.64,65.77,65.06,65.06,13636.0,64.8695,64.998,64.2964,64.2964,13636.0
2022-04-01 10:30:00,65.02,65.22,64.99,65.12,16595.0,64.2568,64.4545,64.2272,64.3557,16595.0
2022-04-01 11:00:00,65.06,65.46,65.04,65.42,6699.0,64.2964,64.6917,64.2766,64.6521,6699.0
2022-04-01 11:30:00,65.44,65.44,65.24,65.3,7593.0,64.6719,64.6719,64.4742,64.5335,7593.0
2022-04-01 12:00:00,65.31,65.32,65.1,65.22,6648.0,64.5434,64.5533,64.3359,64.4545,6648.0
2022-04-01 12:30:00,65.21,65.21,65.07,65.18,5022.0,64.4446,64.4446,64.3062,64.4149,5022.0
2022-04-01 13:00:00,65.17,65.17,64.99,65.03,6858.0,64.4051,64.4051,64.2272,64.2667,6858.0
2022-04-01 13:30:00,65.06,65.24,65.06,65.24,7109.0,64.2964,64.4742,64.2964,64.4742,7109.0
2022-04-01 14:00:00,65.31,65.33,65.21,65.31,18534.0,64.5434,64.5632,64.4446,64.5434,18534.0
2022-04-01 14:30:00,65.33,65.35,65.22,65.23,16434.0,64.5632,64.583,64.4545,64.4644,16434.0
2022-04-01 15:00:00,65.24,65.32,65.0,65.03,28072.0,64.4742,64.5533,64.2371,64.2667,28072.0
2022-04-01 15:30:00,65.03,65.34,64.93,65.25,145494.0,64.2667,64.5731,64.1679,64.4841,145494.0
2022-04-04 09:30:00,65.0,65.17,64.0,64.4,49271.0,64.2371,64.4051,63.2488,63.6441,49271.0
2022-04-04 10:00:00,64.39,64.73,64.38,64.63,16532.0,63.6342,63.9702,63.6243,63.8714,16532.0
2022-04-04 10:30:00,64.66,64.73,64.18,64.22,18492.0,63.9011,63.9702,63.4267,63.4662,18492.0
2022-04-04 11:00:00,64.17,64.19,63.89,63.94,22006.0,63.4168,63.4366,63.1401,63.1895,22006.0
2022-04-04 11:30:00,63.93,64.05,63.83,64.03,20876.0,63.1796,63.2982,63.0808,63.2784,20876.0
2022-04-04 12:00:00,64.0,64.05,63.89,63.95,19932.0,63.2488,63.2982,63.1401,63.1994,19932.0
2022-04-04 12:30:00,63.92,63.97,63.78,63.91,15701.0,63.1697,63.2192,63.0314,63.1599,15701.0
2022-04-04 13:00:00,63.88,63.98,63.81,63.95,18268.0,63.1302,63.229,63.061,63.1994,18268.0
2022-04-04 13:30:00,63.96,64.01,63.89,64.01,14735.0,63.2093,63.2587,63.1401,63.2587,14735.0
2022-04-04 14:00:00,64.01,64.18,63.99,64.13,23265.0,63.2587,63.4267,63.2389,63.3773,23265.0
2022-04-04 14:30:00,64.13,64.15,64.05,64.11,17887.0,63.3773,63.397,63.2982,63.3575,17887.0
2022-04-04 15:00:00,64.11,64.23,64.04,64.06,33478.0,63.3575,63.4761,63.2883,63.3081,33478.0
2022-04-04 15:30:00,64.06,64.06,63.77,63.86,106617.0,63.3081,63.3081,63.0215,63.1104,106617.0
2022-04-05 09:30:00,63.86,64.51,63.86,64.19,26872.0,63.1104,63.7528,63.1104,63.4366,26872.0
2022-04-05 10:00:00,64.22,64.45,63.97,64.02,18761.0,63.4662,63.6935,63.2192,63.2686,18761.0
2022-04-05 10:30:00,63.99,64.27,63.98,64.14,17211.0,63.2389,63.5156,63.229,63.3872,17211.0
2022-04-05 11:00:00,64.13,64.25,64.08,64.2,32202.0,63.3773,63.4959,63.3279,63.4465,32202.0
2022-04-05 11:30:00,64.21,64.46,64.1,64.1,15986.0,63.4563,63.7034,63.3476,63.3476,15986.0
2022-04-05 12:00:00,64.11,64.27,64.03,64.19,24892.0,63.3575,63.5156,63.2784,63.4366,24892.0
2022-04-05 12:30:00,64.17,64.21,63.96,64.02,44116.0,63.4168,63.4563,63.2093,63.2686,44116.0
2022-04-05 13:00:00,64.0,64.04,63.88,63.98,27482.0,63.2488,63.2883,63.1302,63.229,27482.0
2022-04-05 13:30:00,63.96,64.02,63.79,63.84,27185.0,63.2093,63.2686,63.0413,63.0907,27185.0
2022-04-05 14:00:00,63.84,63.85,63.62,63.66,50410.0,63.0907,63.1006,62.8733,62.9128,50410.0
2022-04-05 14:30:00,63.64,63.66,63.56,63.56,31962.0,62.893,62.9128,62.814,62.814,31962.0
2022-04-05 15:00:00,63.57,63.6,63.38,63.42,53051.0,62.8238,62.8535,62.6361,62.6756,53051.0
2022-04-05 15:30:00,63.41,63.41,63.11,63.31,153078.0,62.6657,62.6657,62.3692,62.5669,153078.0
2022-04-06 09:30:00,63.16,63.81,62.96,63.74,35721.0,62.4187,63.061,62.221,62.9919,35721.0
2022-04-06 10:00:00,63.74,63.84,63.5,63.75,27594.0,62.9919,63.0907,62.7547,63.0017,27594.0
2022-04-06 10:30:00,63.75,63.94,63.62,63.66,18267.0,63.0017,63.1895,62.8733,62.9128,18267.0
2022-04-06 11:00:00,63.7,63.8,63.64,63.75,17697.0,62.9523,63.0511,62.893,63.0017,17697.0
2022-04-06 11:30:00,63.78,63.79,63.53,63.66,10926.0,63.0314,63.0413,62.7843,62.9128,10926.0
2022-04-06 12:00:00,63.67,63.8,63.64,63.69,13183.0,62.9227,63.0511,62.893,62.9424,13183.0
2022-04-06 12:30:00,63.7,63.74,63.6,63.64,17097.0,62.9523,62.9919,62.8535,62.893,17097.0
2022-04-06 13:00:00,63.64,63.67,63.49,63.61,15125.0,62.893,62.9227,62.7448,62.8634,15125.0
2022-04-06 13:30:00,63.61,63.66,63.42,63.43,16400.0,62.8634,62.9128,62.6756,62.6855,16400.0
2022-04-06 14:00:00,63.45,63.64,63.3,63.3,17653.0,62.7053,62.893,62.557,62.557,17653.0
2022-04-06 14:30:00,63.36,63.6,63.33,63.5,31974.0,62.6163,62.8535,62.5867,62.7547,31974.0
2022-04-06 15:00:00,63.5,63.53,63.19,63.21,21873.0,62.7547,62.7843,62.4483,62.4681,21873.0
2022-04-06 15:30:00,63.19,63.42,63.12,63.38,85817.0,62.4483,62.6756,62.3791,62.6361,85817.0
2022-04-07 09:30:00,64.11,64.11,63.11,63.16,104586.0,63.3575,63.3575,62.3692,62.4187,104586.0
2022-04-07 10:00:00,63.18,63.21,62.92,62.92,31365.0,62.4384,62.4681,62.1815,62.1815,31365.0
2022-04-07 10:30:00,62.95,63.12,62.79,62.84,28709.0,62.2111,62.3791,62.053,62.1024,28709.0
2022-04-07 11:00:00,62.84,63.07,62.77,63.0,29846.0,62.1024,62.3297,62.0332,62.2605,29846.0
2022-04-07 11:30:00,62.99,63.22,62.97,63.15,20858.0,62.2507,62.478,62.2309,62.4088,20858.0
2022-04-07 12:00:00,63.17,63.18,63.0,63.03,18179.0,62.4285,62.4384,62.2605,62.2902,18179.0
2022-04-07 12:30:00,63.05,63.18,63.0,63.02,13257.0,62.3099,62.4384,62.2605,62.2803,13257.0
2022-04-07 13:00:00,63.04,63.31,63.03,63.21,29079.0,62.3001,62.5669,62.2902,62.4681,29079.0
2022-04-07 13:30:00,63.22,63.37,63.11,63.31,32017.0,62.478,62.6262,62.3692,62.5669,32017.0
2022-04-07 14:00:00,63.34,63.5,63.31,63.42,20113.0,62.5965,62.7547,62.5669,62.6756,20113.0
2022-04-07 14:30:00,63.42,63.79,63.39,63.79,38071.0,62.6756,63.0413,62.646,63.0413,38071.0
2022-04-07 15:00:00,63.78,63.88,63.72,63.75,20178.0,63.0314,63.1302,62.9721,63.0017,20178.0
2022-04-07 15:30:00,63.74,63.89,63.54,63.57,86985.0,62.9919,63.1401,62.7942,62.8238,86985.0
2022-04-08 09:30:00,63.76,64.25,63.68,63.88,40357.0,63.0116,63.4959,62.9326,63.1302,40357.0
2022-04-08 10:00:00,63.82,63.87,63.59,63.63,31518.0,63.0709,63.1203,62.8436,62.8831,31518.0
2022-04-08 10:30:00,63.63,64.24,63.63,64.21,23347.0,62.8831,63.486,62.8831,63.4563,23347.0
2022-04-08 11:00:00,64.2,64.28,64.14,64.28,21515.0,63.4465,63.5255,63.3872,63.5255,21515.0
2022-04-08 11:30:00,64.34,64.5,64.26,64.39,20052.0,63.5848,63.7429,63.5057,63.6342,20052.0
2022-04-08 12:00:00,64.36,64.46,64.33,64.38,14670.0,63.6046,63.7034,63.5749,63.6243,14670.0
2022-04-08 12:30:00,64.41,64.48,64.31,64.38,16353.0,63.654,63.7232,63.5552,63.6243,16353.0
2022-04-08 13:00:00,64.39,64.51,64.39,64.43,12065.0,63.6342,63.7528,63.6342,63.6738,12065.0
2022-04-08 13:30:00,64.43,64.5,64.35,64.4,11211.0,63.6738,63.7429,63.5947,63.6441,11211.0
2022-04-08 14:00:00,64.42,64.46,64.3,64.31,9567.0,63.6639,63.7034,63.5453,63.5552,9567.0
2022-04-08 14:30:00,64.32,64.49,64.32,64.48,17748.0,63.565,63.733,63.565,63.7232,17748.0
2022-04-08 15:00:00,64.47,64.6,64.45,64.6,23355.0,63.7133,63.8418,63.6935,63.8418,23355.0
2022-04-08 15:30:00,64.61,64.63,64.3,64.49,99397.0,63.8516,63.8714,63.5453,63.733,99397.0
2022-04-11 09:30:00,64.44,65.02,64.44,65.02,49807.0,63.6836,64.2568,63.6836,64.2568,49807.0
2022-04-11 10:00:00,64.89,65.15,64.59,64.99,23637.0,64.1284,64.3853,63.8319,64.2272,23637.0
2022-04-11 10:30:00,64.98,65.12,64.7,64.99,21274.0,64.2173,64.3557,63.9406,64.2272,21274.0
2022-04-11 11:00:00,64.92,64.95,64.78,64.85,15524.0,64.158,64.1876,64.0196,64.0888,15524.0
2022-04-11 11:30:00,64.89,64.97,64.8,64.84,12250.0,64.1284,64.2074,64.0394,64.0789,12250.0
2022-04-11 12:00:00,64.86,64.91,64.76,64.89,12533.0,64.0987,64.1481,63.9999,64.1284,12533.0
2022-04-11 12:30:00,64.86,64.89,64.59,64.64,9815.0,64.0987,64.1284,63.8319,63.8813,9815.0
2022-04-11 13:00:00,64.66,64.72,64.62,64.69,8502.0,63.9011,63.9603,63.8615,63.9307,8502.0
2022-04-11 13:30:00,64.69,64.77,64.62,64.74,8843.0,63.9307,64.0098,63.8615,63.9801,8843.0
2022-04-11 14:00:00,64.74,64.75,64.61,64.74,10043.0,63.9801,63.99,63.8516,63.9801,10043.0
2022-04-11 14:30:00,64.74,64.82,64.7,64.81,13366.0,63.9801,64.0592,63.9406,64.0493,13366.0
2022-04-11 15:00:00,64.8,64.87,64.75,64.75,17968.0,64.0394,64.1086,63.99,63.99,17968.0
2022-04-11 15:30:00,64.75,64.8,64.57,64.67,64687.0,63.99,64.0394,63.8121,63.9109,64687.0
2022-04-12 09:30:00,64.65,65.25,64.56,65.05,37498.0,63.8912,64.4841,63.8022,64.2865,37498.0
2022-04-12 10:00:00,65.01,65.11,64.83,64.91,23223.0,64.2469,64.3458,64.0691,64.1481,23223.0
2022-04-12 10:30:00,64.9,65.13,64.88,65.09,11497.0,64.1382,64.3655,64.1185,64.326,11497.0
2022-04-12 11:00:00,65.09,65.15,64.98,65.07,10866.0,64.326,64.3853,64.2173,64.3062,10866.0
2022-04-12 11:30:00,65.01,65.1,64.98,65.0,9173.0,64.2469,64.3359,64.2173,64.2371,9173.0
2022-04-12 12:00:00,64.99,65.01,64.82,64.83,9877.0,64.2272,64.2469,64.0592,64.0691,9877.0
2022-04-12 12:30:00,64.86,64.87,64.74,64.86,9312.0,64.0987,64.1086,63.9801,64.0987,9312.0
2022-04-12 13:00:00,64.86,64.91,64.77,64.84,16234.0,64.0987,64.1481,64.0098,64.0789,16234.0
2022-04-12 13:30:00,64.82,64.85,64.65,64.7,21425.0,64.0592,64.0888,63.8912,63.9406,21425.0
2022-04-12 14:00:00,64.71,64.79,64.66,64.73,14573.0,63.9505,64.0295,63.9011,63.9702,14573.0
2022-04-12 14:30:00,64.73,64.73,64.62,64.65,22506.0,63.9702,63.9702,63.8615,63.8912,22506.0
2022-04-12 15:00:00,64.64,64.65,64.31,64.42,24708.0,63.8813,63.8912,63.5552,63.6639,24708.0
2022-04-12 15:30:00,64.44,64.59,64.29,64.5,77282.0,63.6836,63.8319,63.5354,63.7429,77282.0
2022-04-13 09:30:00,64.3,64.93,64.12,64.46,19766.0,63.5453,64.1679,63.3674,63.7034,19766.0
2022-04-13 10:00:00,64.5,64.52,64.16,64.21,28202.0,63.7429,63.7627,63.4069,63.4563,28202.0
2022-04-13 10:30:00,64.15,64.34,64.01,64.34,11246.0,63.397,63.5848,63.2587,63.5848,11246.0
2022-04-13 11:00:00,64.32,64.44,64.29,64.44,7528.0,63.565,63.6836,63.5354,63.6836,7528.0
2022-04-13 11:30:00,64.45,64.53,64.4,64.41,8617.0,63.6935,63.7726,63.6441,63.654,8617.0
2022-04-13 12:00:00,64.48,64.66,64.45,64.56,16832.0,63.7232,63.9011,63.6935,63.8022,16832.0
2022-04-13 12:30:00,64.57,64.66,64.57,64.59,10748.0,63.8121,63.9011,63.8121,63.8319,10748.0
2022-04-13 13:00:00,64.58,64.78,64.58,64.67,12951.0,63.822,64.0196,63.822,63.9109,12951.0
2022-04-13 13:30:00,64.69,64.8,64.62,64.78,8848.0,63.9307,64.0394,63.8615,64.0196,8848.0
2022-04-13 14:00:00,64.77,64.8,64.64,64.66,12694.0,64.0098,64.0394,63.8813,63.9011,12694.0
2022-04-13 14:30:00,64.65,64.66,64.57,64.59,19123.0,63.8912,63.9011,63.8121,63.8319,19123.0
2022-04-13 15:00:00,64.61,64.79,64.59,64.79,17757.0,63.8516,64.0295,63.8319,64.0295,17757.0
2022-04-13 15:30:00,64.78,64.92,64.73,64.75,65398.0,64.0196,64.158,63.9702,63.99,65398.0
2022-04-14 09:30:00,64.83,65.42,64.83,65.13,46289.0,64.0691,64.6521,64.0691,64.3655,46289.0
2022-04-14 10:00:00,65.08,65.18,64.91,65.07,17144.0,64.3161,64.4149,64.1481,64.3062,17144.0
2022-04-14 10:30:00,65.12,65.25,65.07,65.16,18863.0,64.3557,64.4841,64.3062,64.3952,18863.0
2022-04-14 11:00:00,65.14,65.34,65.13,65.24,15038.0,64.3754,64.5731,64.3655,64.4742,15038.0
2022-04-14 11:30:00,65.24,65.26,65.1,65.16,13163.0,64.4742,64.494,64.3359,64.3952,13163.0
2022-04-14 12:00:00,65.14,65.21,65.07,65.1,10907.0,64.3754,64.4446,64.3062,64.3359,10907.0
2022-04-14 12:30:00,65.07,65.1,64.93,65.0,17190.0,64.3062,64.3359,64.1679,64.2371,17190.0
2022-04-14 13:00:00,64.98,65.05,64.94,65.05,18228.0,64.2173,64.2865,64.1778,64.2865,18228.0
2022-04-14 13:30:00,65.06,65.28,65.06,65.26,8053.0,64.2964,64.5138,64.2964,64.494,8053.0
2022-04-14 14:00:00,65.29,65.37,65.23,65.28,10468.0,64.5237,64.6027,64.4644,64.5138,10468.0
2022-04-14 14:30:00,65.32,65.33,65.15,65.15,9129.0,64.5533,64.5632,64.3853,64.3853,9129.0
2022-04-14 15:00:00,65.17,65.25,65.08,65.25,17864.0,64.4051,64.4841,64.3161,64.4841,17864.0
2022-04-14 15:30:00,65.24,65.27,65.14,65.14,66763.0,64.4742,64.5039,64.3754,64.3754,66763.0
2022-04-18 09:30:00,64.78,65.68,64.78,65.26,28377.0,64.0196,64.9091,64.0196,64.494,28377.0
2022-04-18 10:00:00,65.25,65.46,65.12,65.22,26622.0,64.4841,64.6917,64.3557,64.4545,26622.0
2022-04-18 10:30:00,65.25,65.46,65.23,65.41,20220.0,64.4841,64.6917,64.4644,64.6422,20220.0
2022-04-18 11:00:00,65.41,65.59,65.35,65.39,13884.0,64.6422,64.8201,64.583,64.6225,13884.0
2022-04-18 11:30:00,65.37,65.48,65.35,65.47,23655.0,64.6027,64.7114,64.583,64.7015,23655.0
2022-04-18 12:00:00,65.47,65.5,65.36,65.5,17080.0,64.7015,64.7312,64.5928,64.7312,17080.0
2022-04-18 12:30:00,65.48,65.62,65.43,65.62,12620.0,64.7114,64.8498,64.662,64.8498,12620.0
2022-04-18 13:00:00,65.61,65.64,65.44,65.52,24856.0,64.8399,64.8695,64.6719,64.751,24856.0
2022-04-18 13:30:00,65.53,65.65,65.48,65.55,51639.0,64.7608,64.8794,64.7114,64.7806,51639.0
2022-04-18 14:00:00,65.6,65.64,65.41,65.43,28516.0,64.83,64.8695,64.6422,64.662,28516.0
2022-04-18 14:30:00,65.44,65.57,65.4,65.5,32275.0,64.6719,64.8004,64.6324,64.7312,32275.0
2022-04-18 15:00:00,65.48,65.51,65.33,65.33,22240.0,64.7114,64.7411,64.5632,64.5632,22240.0
2022-04-18 15:30:00,65.33,65.51,65.24,65.51,92023.0,64.5632,64.7411,64.4742,64.7411,92023.0
2022-04-19 09:30:00,65.58,65.88,65.18,65.7,29032.0,64.8103,65.1067,64.4149,64.9288,29032.0
2022-04-19 10:00:00,65.64,65.71,65.37,65.51,14567.0,64.8695,64.9387,64.6027,64.7411,14567.0
2022-04-19 10:30:00,65.53,65.67,65.43,65.48,20701.0,64.7608,64.8992,64.662,64.7114,20701.0
2022-04-19 11:00:00,65.42,65.53,65.34,65.37,21349.0,64.6521,64.7608,64.5731,64.6027,21349.0
2022-04-19 11:30:00,65.37,65.37,65.24,65.25,9612.0,64.6027,64.6027,64.4742,64.4841,9612.0
2022-04-19 12:00:00,65.24,65.33,65.18,65.23,10361.0,64.4742,64.5632,64.4149,64.4644,10361.0
2022-04-19 12:30:00,65.2,65.25,64.98,65.06,25549.0,64.4347,64.4841,64.2173,64.2964,25549.0
2022-04-19 13:00:00,65.05,65.17,65.0,65.1,30009.0,64.2865,64.4051,64.2371,64.3359,30009.0
2022-04-19 13:30:00,65.09,65.27,65.09,65.17,24821.0,64.326,64.5039,64.326,64.4051,24821.0
2022-04-19 14:00:00,65.18,65.26,65.15,65.25,28490.0,64.4149,64.494,64.3853,64.4841,28490.0
2022-04-19 14:30:00,65.25,65.37,65.21,65.37,31100.0,64.4841,64.6027,64.4446,64.6027,31100.0
2022-04-19 15:00:00,65.39,65.55,65.28,65.54,52275.0,64.6225,64.7806,64.5138,64.7707,52275.0
2022-04-19 15:30:00,65.53,65.74,65.52,65.68,148773.0,64.7608,64.9684,64.751,64.9091,148773.0
2022-04-20 09:30:00,66.0,66.49,65.83,66.35,144796.0,65.2253,65.7096,65.0573,65.5712,144796.0
2022-04-20 10:00:00,66.36,66.41,66.04,66.34,30180.0,65.5811,65.6305,65.2649,65.5613,30180.0
2022-04-20 10:30:00,66.34,66.47,66.26,66.39,21640.0,65.5613,65.6898,65.4823,65.6107,21640.0
2022-04-20 11:00:00,66.36,66.47,66.25,66.46,22887.0,65.5811,65.6898,65.4724,65.6799,22887.0
2022-04-20 11:30:00,66.47,66.88,66.47,66.84,120949.0,65.6898,66.095,65.6898,66.0555,120949.0
2022-04-20 12:00:00,66.84,66.87,66.74,66.82,15713.0,66.0555,66.0851,65.9566,66.0357,15713.0
2022-04-20 12:30:00,66.83,66.96,66.82,66.93,52191.0,66.0456,66.1741,66.0357,66.1444,52191.0
2022-04-20 13:00:00,66.92,66.99,66.84,66.84,21671.0,66.1345,66.2037,66.0555,66.0555,21671.0
2022-04-20 13:30:00,66.86,67.15,66.84,67.11,138775.0,66.0752,66.3618,66.0555,66.3223,138775.0
2022-04-20 14:00:00,67.11,67.25,67.09,67.19,47055.0,66.3223,66.4607,66.3025,66.4014,47055.0
2022-04-20 14:30:00,67.19,67.24,67.09,67.12,27033.0,66.4014,66.4508,66.3025,66.3322,27033.0
2022-04-20 15:00:00,67.15,67.39,67.13,67.39,60617.0,66.3618,66.599,66.3421,66.599,60617.0
2022-04-20 15:30:00,67.39,67.45,67.28,67.37,138763.0,66.599,66.6583,66.4903,66.5792,138763.0
2022-04-21 09:30:00,67.5,67.95,67.39,67.93,127252.0,66.7077,67.1524,66.599,67.1327,127252.0
2022-04-21 10:00:00,67.89,68.2,67.77,68.08,151091.0,67.0931,67.3995,66.9745,67.2809,151091.0
2022-04-21 10:30:00,68.05,68.05,67.72,67.98,17967.0,67.2513,67.2513,66.9251,67.1821,17967.0
2022-04-21 11:00:00,67.96,67.98,67.58,67.69,13929.0,67.1623,67.1821,66.7868,66.8955,13929.0
2022-04-21 11:30:00,67.7,67.75,67.6,67.62,24797.0,66.9054,66.9548,66.8065,66.8263,24797.0
2022-04-21 12:00:00,67.62,67.62,67.35,67.35,21744.0,66.8263,66.8263,66.5595,66.5595,21744.0
2022-04-21 12:30:00,67.3,67.38,67.21,67.21,14149.0,66.5101,66.5891,66.4211,66.4211,14149.0
2022-04-21 13:00:00,67.22,67.25,67.06,67.14,13604.0,66.431,66.4607,66.2729,66.3519,13604.0
2022-04-21 13:30:00,67.24,67.31,67.17,67.21,15148.0,66.4508,66.5199,66.3816,66.4211,15148.0
2022-04-21 14:00:00,67.17,67.23,67.04,67.17,58266.0,66.3816,66.4409,66.2531,66.3816,58266.0
2022-04-21 14:30:00,67.16,67.28,66.93,66.99,29149.0,66.3717,66.4903,66.1444,66.2037,29149.0
2022-04-21 15:00:00,66.99,67.02,66.68,66.98,28288.0,66.2037,66.2334,65.8973,66.1938,28288.0
2022-04-21 15:30:00,66.91,66.96,66.6,66.67,99341.0,66.1246,66.1741,65.8183,65.8875,99341.0
2022-04-22 09:30:00,66.27,66.4,65.84,65.91,34020.0,65.4922,65.6206,65.0672,65.1364,34020.0
2022-04-22 10:00:00,65.87,66.06,65.73,66.06,34092.0,65.0968,65.2846,64.9585,65.2846,34092.0
2022-04-22 10:30:00,66.02,66.03,65.49,65.56,26744.0,65.2451,65.255,64.7213,64.7905,26744.0
2022-04-22 11:00:00,65.56,65.67,65.52,65.55,22155.0,64.7905,64.8992,64.751,64.7806,22155.0
2022-04-22 11:30:00,65.48,65.54,65.33,65.39,21928.0,64.7114,64.7707,64.5632,64.6225,21928.0
2022-04-22 12:00:00,65.37,65.69,65.37,65.63,21213.0,64.6027,64.919,64.6027,64.8597,21213.0
2022-04-22 12:30:00,65.65,65.68,65.49,65.49,11933.0,64.8794,64.9091,64.7213,64.7213,11933.0
2022-04-22 13:00:00,65.48,65.51,65.41,65.49,19278.0,64.7114,64.7411,64.6422,64.7213,19278.0
2022-04-22 13:30:00,65.48,65.49,65.34,65.34,14848.0,64.7114,64.7213,64.5731,64.5731,14848.0
2022-04-22 14:00:00,65.32,65.46,65.27,65.4,24323.0,64.5533,64.6917,64.5039,64.6324,24323.0
2022-04-22 14:30:00,65.4,65.43,65.08,65.14,22761.0,64.6324,64.662,64.3161,64.3754,22761.0
2022-04-22 15:00:00,65.14,65.3,64.98,65.24,40057.0,64.3754,64.5335,64.2173,64.4742,40057.0
2022-04-22 15:30:00,65.21,65.43,64.68,64.72,143567.0,64.4446,64.662,63.9208,63.9603,143567.0
2022-04-25 09:30:00,64.21,64.3,63.5,63.5,49785.0,63.4563,63.5453,62.7547,62.7547,49785.0
2022-04-25 10:00:00,63.51,63.58,63.16,63.39,23251.0,62.7645,62.8337,62.4187,62.646,23251.0
2022-04-25 10:30:00,63.3,63.43,63.08,63.08,14170.0,62.557,62.6855,62.3396,62.3396,14170.0
2022-04-25 11:00:00,63.1,63.3,62.97,63.18,15818.0,62.3594,62.557,62.2309,62.4384,15818.0
2022-04-25 11:30:00,63.16,63.24,62.91,63.08,18899.0,62.4187,62.4977,62.1716,62.3396,18899.0
2022-04-25 12:00:00,63.11,63.46,63.1,63.3,54777.0,62.3692,62.7151,62.3594,62.557,54777.0
2022-04-25 12:30:00,63.3,63.46,63.22,63.46,22540.0,62.557,62.7151,62.478,62.7151,22540.0
2022-04-25 13:00:00,63.5,63.83,63.47,63.61,33114.0,62.7547,63.0808,62.725,62.8634,33114.0
2022-04-25 13:30:00,63.65,63.7,63.53,63.62,15212.0,62.9029,62.9523,62.7843,62.8733,15212.0
2022-04-25 14:00:00,63.59,64.12,63.55,64.1,17289.0,62.8436,63.3674,62.8041,63.3476,17289.0
2022-04-25 14:30:00,64.14,64.37,64.09,64.32,27065.0,63.3872,63.6145,63.3377,63.565,27065.0
2022-04-25 15:00:00,64.28,64.58,64.18,64.53,28445.0,63.5255,63.822,63.4267,63.7726,28445.0
2022-04-25 15:30:00,64.53,64.83,64.53,64.72,108738.0,63.7726,64.0691,63.7726,63.9603,108738.0
2022-04-26 09:30:00,64.19,64.83,64.02,64.77,13749.0,63.4366,64.0691,63.2686,64.0098,13749.0
2022-04-26 10:00:00,64.78,64.9,64.32,64.52,15863.0,64.0196,64.1382,63.565,63.7627,15863.0
2022-04-26 10:30:00,64.53,64.55,64.1,64.37,15120.0,63.7726,63.7923,63.3476,63.6145,15120.0
2022-04-26 11:00:00,64.39,64.49,64.29,64.39,9496.0,63.6342,63.733,63.5354,63.6342,9496.0
2022-04-26 11:30:00,64.33,64.46,64.24,64.25,9047.0,63.5749,63.7034,63.486,63.4959,9047.0
2022-04-26 12:00:00,64.22,64.45,64.12,64.45,9642.0,63.4662,63.6935,63.3674,63.6935,9642.0
2022-04-26 12:30:00,64.41,64.41,64.2,64.41,14441.0,63.654,63.654,63.4465,63.654,14441.0
2022-04-26 13:00:00,64.39,64.4,63.95,63.95,11191.0,63.6342,63.6441,63.1994,63.1994,11191.0
2022-04-26 13:30:00,63.91,64.1,63.85,63.92,13557.0,63.1599,63.3476,63.1006,63.1697,13557.0
2022-04-26 14:00:00,63.95,64.14,63.89,64.12,16048.0,63.1994,63.3872,63.1401,63.3674,16048.0
2022-04-26 14:30:00,64.13,64.15,63.88,64.0,13010.0,63.3773,63.397,63.1302,63.2488,13010.0
2022-04-26 15:00:00,64.02,64.03,63.8,63.88,24550.0,63.2686,63.2784,63.0511,63.1302,24550.0
2022-04-26 15:30:00,63.86,63.9,63.42,63.43,156797.0,63.1104,63.15,62.6756,62.6855,156797.0
2022-04-27 09:30:00,63.75,64.19,63.39,64.19,23588.0,63.0017,63.4366,62.646,63.4366,23588.0
2022-04-27 10:00:00,64.13,64.34,63.74,63.91,26898.0,63.3773,63.5848,62.9919,63.1599,26898.0
2022-04-27 10:30:00,63.71,64.22,63.62,64.16,14239.0,62.9622,63.4662,62.8733,63.4069,14239.0
2022-04-27 11:00:00,64.13,64.39,64.08,64.37,15811.0,63.3773,63.6342,63.3279,63.6145,15811.0
2022-04-27 11:30:00,64.38,64.59,64.31,64.48,12589.0,63.6243,63.8319,63.5552,63.7232,12589.0
2022-04-27 12:00:00,64.48,64.6,64.37,64.49,10661.0,63.7232,63.8418,63.6145,63.733,10661.0
2022-04-27 12:30:00,64.62,64.74,64.45,64.62,10649.0,63.8615,63.9801,63.6935,63.8615,10649.0
2022-04-27 13:00:00,64.63,64.68,64.34,64.55,17549.0,63.8714,63.9208,63.5848,63.7923,17549.0
2022-04-27 13:30:00,64.53,64.6,64.43,64.59,20531.0,63.7726,63.8418,63.6738,63.8319,20531.0
2022-04-27 14:00:00,64.56,64.58,64.37,64.37,20190.0,63.8022,63.822,63.6145,63.6145,20190.0
2022-04-27 14:30:00,64.39,64.49,64.14,64.15,15750.0,63.6342,63.733,63.3872,63.397,15750.0
2022-04-27 15:00:00,64.15,64.25,64.08,64.22,24978.0,63.397,63.4959,63.3279,63.4662,24978.0
2022-04-27 15:30:00,64.2,64.28,64.06,64.12,87862.0,63.4465,63.5255,63.3081,63.3674,87862.0
2022-04-28 09:30:00,64.58,64.58,63.98,64.01,23283.0,63.822,63.822,63.229,63.2587,23283.0
2022-04-28 10:00:00,64.07,64.11,63.73,63.93,24286.0,63.318,63.3575,62.982,63.1796,24286.0
2022-04-28 10:30:00,63.92,64.07,63.79,64.07,15545.0,63.1697,63.318,63.0413,63.318,15545.0
2022-04-28 11:00:00,64.08,64.08,63.83,63.92,26514.0,63.3279,63.3279,63.0808,63.1697,26514.0
2022-04-28 11:30:00,63.92,64.08,63.85,63.97,26527.0,63.1697,63.3279,63.1006,63.2192,26527.0
2022-04-28 12:00:00,63.94,64.17,63.88,64.16,37087.0,63.1895,63.4168,63.1302,63.4069,37087.0
2022-04-28 12:30:00,64.16,64.45,64.15,64.39,24899.0,63.4069,63.6935,63.397,63.6342,24899.0
2022-04-28 13:00:00,64.39,64.54,64.29,64.51,27230.0,63.6342,63.7825,63.5354,63.7528,27230.0
2022-04-28 13:30:00,64.49,64.56,64.3,64.35,43231.0,63.733,63.8022,63.5453,63.5947,43231.0
2022-04-28 14:00:00,64.38,64.43,64.26,64.27,32138.0,63.6243,63.6738,63.5057,63.5156,32138.0
2022-04-28 14:30:00,64.28,64.54,64.24,64.52,22182.0,63.5255,63.7825,63.486,63.7627,22182.0
2022-04-28 15:00:00,64.52,64.73,64.52,64.62,31198.0,63.7627,63.9702,63.7627,63.8615,31198.0
2022-04-28 15:30:00,64.6,64.62,64.33,64.57,117597.0,63.8418,63.8615,63.5749,63.8121,117597.0
2022-04-29 09:30:00,64.13,64.45,63.74,64.13,35578.0,63.3773,63.6935,62.9919,63.3773,35578.0
2022-04-29 10:00:00,64.22,64.37,63.79,63.86,19098.0,63.4662,63.6145,63.0413,63.1104,19098.0
2022-04-29 10:30:00,63.83,64.0,63.72,63.98,29428.0,63.0808,63.2488,62.9721,63.229,29428.0
2022-04-29 11:00:00,63.97,64.12,63.91,64.11,19388.0,63.2192,63.3674,63.1599,63.3575,19388.0
2022-04-29 11:30:00,64.15,64.2,64.05,64.08,11788.0,63.397,63.4465,63.2982,63.3279,11788.0
2022-04-29 12:00:00,64.08,64.08,63.86,63.91,18172.0,63.3279,63.3279,63.1104,63.1599,18172.0
2022-04-29 12:30:00,63.92,63.96,63.64,63.7,17645.0,63.1697,63.2093,62.893,62.9523,17645.0
2022-04-29 13:00:00,63.74,63.79,63.63,63.74,18968.0,62.9919,63.0413,62.8831,62.9919,18968.0
2022-04-29 13:30:00,63.78,63.87,63.61,63.66,21093.0,63.0314,63.1203,62.8634,62.9128,21093.0
2022-04-29 14:00:00,63.6,63.84,63.6,63.7,32570.0,62.8535,63.0907,62.8535,62.9523,32570.0
2022-04-29 14:30:00,63.71,63.8,63.42,63.48,33903.0,62.9622,63.0511,62.6756,62.7349,33903.0
2022-04-29 15:00:00,63.45,63.47,63.07,63.09,39507.0,62.7053,62.725,62.3297,62.3495,39507.0
2022-04-29 15:30:00,63.08,63.28,62.6,62.86,215641.0,62.3396,62.5372,61.8652,62.1222,215641.0
2022-05-02 09:30:00,62.93,63.05,62.0,62.15,59949.0,62.1914,62.3099,61.2723,61.4205,59949.0
2022-05-02 10:00:00,62.12,62.54,61.75,62.23,38368.0,61.3909,61.8059,61.0252,61.4996,38368.0
2022-05-02 10:30:00,62.23,62.56,62.09,62.21,31268.0,61.4996,61.8257,61.3612,61.4798,31268.0
2022-05-02 11:00:00,62.24,62.25,61.33,61.39,46078.0,61.5095,61.5193,60.6101,60.6694,46078.0
2022-05-02 11:30:00,61.35,61.97,61.27,61.81,32205.0,60.6299,61.2426,60.5508,61.0845,32205.0
2022-05-02 12:00:00,61.72,61.78,61.41,61.55,24121.0,60.9956,61.0549,60.6892,60.8276,24121.0
2022-05-02 12:30:00,61.53,61.69,61.3,61.32,27502.0,60.8078,60.9659,60.5805,60.6003,27502.0
2022-05-02 13:00:00,61.29,61.46,61.09,61.33,44519.0,60.5706,60.7386,60.373,60.6101,44519.0
2022-05-02 13:30:00,61.33,61.4,60.66,61.05,54265.0,60.6101,60.6793,59.948,60.3334,54265.0
2022-05-02 14:00:00,61.01,61.13,60.66,60.78,56660.0,60.2939,60.4125,59.948,60.0666,56660.0
2022-05-02 14:30:00,60.78,60.91,60.45,60.65,55481.0,60.0666,60.1951,59.7405,59.9381,55481.0
2022-05-02 15:00:00,60.65,61.37,60.64,61.36,85467.0,59.9381,60.6497,59.9282,60.6398,85467.0
2022-05-02 15:30:00,61.36,61.66,61.29,61.57,149366.0,60.6398,60.9363,60.5706,60.8473,149366.0
2022-05-03 09:30:00,62.07,62.43,61.88,62.15,52900.0,61.3415,61.6972,61.1537,61.4205,52900.0
2022-05-03 10:00:00,62.13,62.3,61.67,62.29,24132.0,61.4007,61.5688,60.9461,61.5589,24132.0
2022-05-03 10:30:00,62.3,62.68,62.3,62.55,37637.0,61.5688,61.9443,61.5688,61.8158,37637.0
2022-05-03 11:00:00,62.55,62.98,62.54,62.92,47139.0,61.8158,62.2408,61.8059,62.1815,47139.0
2022-05-03 11:30:00,62.92,63.1,62.89,62.92,53462.0,62.1815,62.3594,62.1518,62.1815,53462.0
2022-05-03 12:00:00,62.93,63.11,62.82,62.95,34761.0,62.1914,62.3692,62.0826,62.2111,34761.0
2022-05-03 12:30:00,62.92,63.07,62.9,63.07,35374.0,62.1815,62.3297,62.1617,62.3297,35374.0
2022-05-03 13:00:00,63.06,63.25,63.04,63.06,40364.0,62.3198,62.5076,62.3001,62.3198,40364.0
2022-05-03 13:30:00,63.09,63.14,62.95,63.04,26024.0,62.3495,62.3989,62.2111,62.3001,26024.0
2022-05-03 14:00:00,63.01,63.01,62.66,62.7,34309.0,62.2704,62.2704,61.9245,61.9641,34309.0
2022-05-03 14:30:00,62.7,63.06,62.65,63.05,53374.0,61.9641,62.3198,61.9146,62.3099,53374.0
2022-05-03 15:00:00,63.05,63.24,63.01,63.1,54111.0,62.3099,62.4977,62.2704,62.3594,54111.0
2022-05-03 15:30:00,63.11,63.15,62.76,62.77,202062.0,62.3692,62.4088,62.0234,62.0332,202062.0
2022-05-04 09:30:00,63.06,63.71,62.97,63.43,35011.0,62.3198,62.9622,62.2309,62.6855,35011.0
2022-05-04 10:00:00,63.43,63.46,63.09,63.26,17597.0,62.6855,62.7151,62.3495,62.5175,17597.0
2022-05-04 10:30:00,63.25,63.3,63.15,63.24,22152.0,62.5076,62.557,62.4088,62.4977,22152.0
2022-05-04 11:00:00,63.2,63.27,63.12,63.16,13489.0,62.4582,62.5274,62.3791,62.4187,13489.0
2022-05-04 11:30:00,63.15,63.25,63.05,63.14,10956.0,62.4088,62.5076,62.3099,62.3989,10956.0
2022-05-04 12:00:00,63.15,63.47,63.13,63.4,18044.0,62.4088,62.725,62.389,62.6558,18044.0
2022-05-04 12:30:00,63.41,63.61,63.38,63.58,13556.0,62.6657,62.8634,62.6361,62.8337,13556.0
2022-05-04 13:00:00,63.6,63.64,63.41,63.41,13647.0,62.8535,62.893,62.6657,62.6657,13647.0
2022-05-04 13:30:00,63.39,63.46,63.23,63.28,11429.0,62.646,62.7151,62.4878,62.5372,11429.0
2022-05-04 14:00:00,63.38,63.7,63.32,63.68,23950.0,62.6361,62.9523,62.5768,62.9326,23950.0
2022-05-04 14:30:00,63.69,64.22,63.21,64.11,26647.0,62.9424,63.4662,62.4681,63.3575,26647.0
2022-05-04 15:00:00,64.12,64.44,64.1,64.44,42346.0,63.3674,63.6836,63.3476,63.6836,42346.0
2022-05-04 15:30:00,64.46,64.89,64.41,64.86,103370.0,63.7034,64.1284,63.654,64.0987,103370.0
2022-05-05 09:30:00,64.25,64.71,64.25,64.51,18831.0,63.4959,63.9505,63.4959,63.7528,18831.0
2022-05-05 10:00:00,64.45,64.47,63.94,64.15,15987.0,63.6935,63.7133,63.1895,63.397,15987.0
2022-05-05 10:30:00,64.12,64.29,63.62,63.89,16927.0,63.3674,63.5354,62.8733,63.1401,16927.0
2022-05-05 11:00:00,63.91,63.98,63.51,63.64,21074.0,63.1599,63.229,62.7645,62.893,21074.0
2022-05-05 11:30:00,63.66,63.88,63.27,63.29,15419.0,62.9128,63.1302,62.5274,62.5471,15419.0
2022-05-05 12:00:00,63.28,63.57,63.12,63.54,15368.0,62.5372,62.8238,62.3791,62.7942,15368.0
2022-05-05 12:30:00,63.5,63.69,63.34,63.65,14389.0,62.7547,62.9424,62.5965,62.9029,14389.0
2022-05-05 13:00:00,63.73,63.96,63.73,63.89,14731.0,62.982,63.2093,62.982,63.1401,14731.0
2022-05-05 13:30:00,63.92,64.13,63.77,63.93,13648.0,63.1697,63.3773,63.0215,63.1796,13648.0
2022-05-05 14:00:00,63.91,64.14,63.73,63.73,19923.0,63.1599,63.3872,62.982,62.982,19923.0
2022-05-05 14:30:00,63.66,63.86,63.52,63.69,15446.0,62.9128,63.1104,62.7744,62.9424,15446.0
2022-05-05 15:00:00,63.73,63.73,63.3,63.33,31006.0,62.982,62.982,62.557,62.5867,31006.0
2022-05-05 15:30:00,63.32,63.8,63.22,63.78,110993.0,62.5768,63.0511,62.478,63.0314,110993.0
2022-05-06 09:30:00,63.72,64.03,63.43,63.49,35177.0,62.9721,63.2784,62.6855,62.7448,35177.0
2022-05-06 10:00:00,63.47,63.69,63.23,63.52,20285.0,62.725,62.9424,62.4878,62.7744,20285.0
2022-05-06 10:30:00,63.55,63.85,63.3,63.76,47672.0,62.8041,63.1006,62.557,63.0116,47672.0
2022-05-06 11:00:00,63.8,63.97,63.69,63.73,45259.0,63.0511,63.2192,62.9424,62.982,45259.0
2022-05-06 11:30:00,63.74,63.77,63.54,63.58,29795.0,62.9919,63.0215,62.7942,62.8337,29795.0
2022-05-06 12:00:00,63.61,64.05,63.58,64.0,23413.0,62.8634,63.2982,62.8337,63.2488,23413.0
2022-05-06 12:30:00,64.0,64.44,63.95,64.39,20445.0,63.2488,63.6836,63.1994,63.6342,20445.0
2022-05-06 13:00:00,64.35,64.47,64.09,64.27,25419.0,63.5947,63.7133,63.3377,63.5156,25419.0
2022-05-06 13:30:00,64.32,64.42,64.11,64.14,21423.0,63.565,63.6639,63.3575,63.3872,21423.0
2022-05-06 14:00:00,64.12,64.22,63.85,63.92,24930.0,63.3674,63.4662,63.1006,63.1697,24930.0
2022-05-06 14:30:00,63.94,64.23,63.81,64.12,31245.0,63.1895,63.4761,63.061,63.3674,31245.0
2022-05-06 15:00:00,64.1,64.14,63.93,64.08,37460.0,63.3476,63.3872,63.1796,63.3279,37460.0
2022-05-06 15:30:00,64.13,64.77,64.12,64.45,158258.0,63.3773,64.0098,63.3674,63.6935,158258.0
2022-05-09 09:30:00,64.05,64.53,63.81,64.22,49423.0,63.2982,63.7726,63.061,63.4662,49423.0
2022-05-09 10:00:00,64.12,64.33,63.8,63.88,35180.0,63.3674,63.5749,63.0511,63.1302,35180.0
2022-05-09 10:30:00,63.93,64.01,63.65,63.67,31547.0,63.1796,63.2587,62.9029,62.9227,31547.0
2022-05-09 11:00:00,63.67,63.79,63.33,63.34,31683.0,62.9227,63.0413,62.5867,62.5965,31683.0
2022-05-09 11:30:00,63.32,63.64,63.26,63.58,21149.0,62.5768,62.893,62.5175,62.8337,21149.0
2022-05-09 12:00:00,63.56,63.78,63.44,63.67,13710.0,62.814,63.0314,62.6954,62.9227,13710.0
2022-05-09 12:30:00,63.69,63.78,63.25,63.27,13492.0,62.9424,63.0314,62.5076,62.5274,13492.0
2022-05-09 13:00:00,63.25,63.32,63.09,63.32,28445.0,62.5076,62.5768,62.3495,62.5768,28445.0
2022-05-09 13:30:00,63.4,63.49,63.17,63.39,16830.0,62.6558,62.7448,62.4285,62.646,16830.0
2022-05-09 14:00:00,63.39,63.56,63.36,63.46,24995.0,62.646,62.814,62.6163,62.7151,24995.0
2022-05-09 14:30:00,63.41,63.65,63.3,63.61,23425.0,62.6657,62.9029,62.557,62.8634,23425.0
2022-05-09 15:00:00,63.63,63.82,63.36,63.37,25355.0,62.8831,63.0709,62.6163,62.6262,25355.0
2022-05-09 15:30:00,63.39,63.41,62.81,63.1,123730.0,62.646,62.6657,62.0728,62.3594,123730.0
2022-05-10 09:30:00,63.45,64.22,63.14,64.08,40873.0,62.7053,63.4662,62.3989,63.3279,40873.0
2022-05-10 10:00:00,64.08,64.11,63.5,63.57,39935.0,63.3279,63.3575,62.7547,62.8238,39935.0
2022-05-10 10:30:00,63.52,63.52,62.99,63.32,53964.0,62.7744,62.7744,62.2507,62.5768,53964.0
2022-05-10 11:00:00,63.31,63.42,63.0,63.14,29711.0,62.5669,62.6756,62.2605,62.3989,29711.0
2022-05-10 11:30:00,63.1,63.22,62.74,62.89,27014.0,62.3594,62.478,62.0036,62.1518,27014.0
2022-05-10 12:00:00,62.88,62.96,62.48,62.53,20614.0,62.1419,62.221,61.7466,61.7961,20614.0
2022-05-10 12:30:00,62.53,62.63,62.28,62.42,21069.0,61.7961,61.8949,61.549,61.6873,21069.0
2022-05-10 13:00:00,62.42,62.68,62.4,62.62,33556.0,61.6873,61.9443,61.6676,61.885,33556.0
2022-05-10 13:30:00,62.62,62.96,62.61,62.96,56584.0,61.885,62.221,61.8751,62.221,56584.0
2022-05-10 14:00:00,62.97,63.01,62.65,62.65,41051.0,62.2309,62.2704,61.9146,61.9146,41051.0
2022-05-10 14:30:00,62.68,62.77,62.55,62.75,35624.0,61.9443,62.0332,61.8158,62.0135,35624.0
2022-05-10 15:00:00,62.79,63.03,62.59,62.59,21858.0,62.053,62.2902,61.8553,61.8553,21858.0
2022-05-10 15:30:00,62.59,62.76,62.46,62.7,115163.0,61.8553,62.0234,61.7269,61.9641,115163.0
2022-05-11 09:30:00,62.91,63.48,62.91,63.35,35386.0,62.1716,62.7349,62.1716,62.6064,35386.0
2022-05-11 10:00:00,63.34,63.57,63.26,63.55,34421.0,62.5965,62.8238,62.5175,62.8041,34421.0
2022-05-11 10:30:00,63.55,63.81,63.32,63.63,40873.0,62.8041,63.061,62.5768,62.8831,40873.0
2022-05-11 11:00:00,63.6,63.65,63.37,63.59,22115.0,62.8535,62.9029,62.6262,62.8436,22115.0
2022-05-11 11:30:00,63.62,63.88,63.6,63.67,27210.0,62.8733,63.1302,62.8535,62.9227,27210.0
2022-05-11 12:00:00,63.65,63.73,63.36,63.38,26282.0,62.9029,62.982,62.6163,62.6361,26282.0
2022-05-11 12:30:00,63.36,63.43,63.13,63.13,15262.0,62.6163,62.6855,62.389,62.389,15262.0
2022-05-11 13:00:00,63.11,63.12,62.78,62.81,20859.0,62.3692,62.3791,62.0431,62.0728,20859.0
2022-05-11 13:30:00,62.8,62.88,62.53,62.56,24618.0,62.0629,62.1419,61.7961,61.8257,24618.0
2022-05-11 14:00:00,62.61,63.09,62.61,62.86,24058.0,61.8751,62.3495,61.8751,62.1222,24058.0
2022-05-11 14:30:00,62.85,63.13,62.81,62.86,34402.0,62.1123,62.389,62.0728,62.1222,34402.0
2022-05-11 15:00:00,62.86,63.02,62.81,62.93,40582.0,62.1222,62.2803,62.0728,62.1914,40582.0
2022-05-11 15:30:00,62.93,62.93,62.31,62.38,145013.0,62.1914,62.1914,61.5786,61.6478,145013.0
2022-05-12 09:30:00,62.34,62.64,61.85,61.85,44821.0,61.6083,61.9048,61.124,61.124,44821.0
2022-05-12 10:00:00,61.83,62.24,61.58,62.01,32604.0,61.1043,61.5095,60.8572,61.2822,32604.0
2022-05-12 10:30:00,62.05,62.12,61.77,62.0,34645.0,61.3217,61.3909,61.045,61.2723,34645.0
2022-05-12 11:00:00,61.95,62.28,61.67,61.77,50365.0,61.2229,61.549,60.9461,61.045,50365.0
2022-05-12 11:30:00,61.78,61.85,61.25,61.25,45697.0,61.0549,61.124,60.5311,60.5311,45697.0
2022-05-12 12:00:00,61.28,61.68,61.21,61.66,31897.0,60.5607,60.956,60.4915,60.9363,31897.0
2022-05-12 12:30:00,61.69,61.94,61.66,61.68,31398.0,60.9659,61.213,60.9363,60.956,31398.0
2022-05-12 13:00:00,61.63,61.67,61.38,61.41,34852.0,60.9066,60.9461,60.6596,60.6892,34852.0
2022-05-12 13:30:00,61.41,61.45,61.16,61.26,24229.0,60.6892,60.7287,60.4421,60.541,24229.0
2022-05-12 14:00:00,61.31,61.37,61.17,61.24,49626.0,60.5904,60.6497,60.452,60.5212,49626.0
2022-05-12 14:30:00,61.23,61.31,60.96,61.07,40627.0,60.5113,60.5904,60.2445,60.3532,40627.0
2022-05-12 15:00:00,61.09,61.59,60.96,61.38,32489.0,60.373,60.8671,60.2445,60.6596,32489.0
2022-05-12 15:30:00,61.4,61.97,61.4,61.94,110473.0,60.6793,61.2426,60.6793,61.213,110473.0
2022-05-13 09:30:00,62.42,62.79,62.39,62.58,45707.0,61.6873,62.053,61.6577,61.8455,45707.0
2022-05-13 10:00:00,62.65,62.95,62.53,62.84,26689.0,61.9146,62.2111,61.7961,62.1024,26689.0
2022-05-13 10:30:00,62.86,62.94,62.59,62.85,19579.0,62.1222,62.2012,61.8553,62.1123,19579.0
2022-05-13 11:00:00,62.85,63.03,62.77,62.99,17835.0,62.1123,62.2902,62.0332,62.2507,17835.0
2022-05-13 11:30:00,63.01,63.13,62.98,63.13,16314.0,62.2704,62.389,62.2408,62.389,16314.0
2022-05-13 12:00:00,63.15,63.41,63.1,63.31,13414.0,62.4088,62.6657,62.3594,62.5669,13414.0
2022-05-13 12:30:00,63.34,63.36,63.04,63.21,13159.0,62.5965,62.6163,62.3001,62.4681,13159.0
2022-05-13 13:00:00,63.24,63.3,63.13,63.18,9835.0,62.4977,62.557,62.389,62.4384,9835.0
2022-05-13 13:30:00,63.18,63.23,62.91,62.91,9952.0,62.4384,62.4878,62.1716,62.1716,9952.0
2022-05-13 14:00:00,62.86,62.95,62.67,62.87,19698.0,62.1222,62.2111,61.9344,62.1321,19698.0
2022-05-13 14:30:00,62.9,63.23,62.86,63.17,31265.0,62.1617,62.4878,62.1222,62.4285,31265.0
2022-05-13 15:00:00,63.2,63.25,63.09,63.25,44215.0,62.4582,62.5076,62.3495,62.5076,44215.0
2022-05-13 15:30:00,63.26,63.28,62.9,63.15,124558.0,62.5175,62.5372,62.1617,62.4088,124558.0
2022-05-16 09:30:00,63.15,63.89,63.12,63.37,48809.0,62.4088,63.1401,62.3791,62.6262,48809.0
2022-05-16 10:00:00,63.35,63.38,62.9,63.27,82506.0,62.6064,62.6361,62.1617,62.5274,82506.0
2022-05-16 10:30:00,63.26,63.31,63.05,63.12,23961.0,62.5175,62.5669,62.3099,62.3791,23961.0
2022-05-16 11:00:00,63.1,63.2,62.96,63.07,29149.0,62.3594,62.4582,62.221,62.3297,29149.0
2022-05-16 11:30:00,63.07,63.36,62.98,63.28,31501.0,62.3297,62.6163,62.2408,62.5372,31501.0
2022-05-16 12:00:00,63.29,63.36,63.19,63.24,18542.0,62.5471,62.6163,62.4483,62.4977,18542.0
2022-05-16 12:30:00,63.24,63.3,63.08,63.14,22791.0,62.4977,62.557,62.3396,62.3989,22791.0
2022-05-16 13:00:00,63.12,63.52,63.12,63.5,28030.0,62.3791,62.7744,62.3791,62.7547,28030.0
2022-05-16 13:30:00,63.51,63.55,63.32,63.35,23054.0,62.7645,62.8041,62.5768,62.6064,23054.0
2022-05-16 14:00:00,63.34,63.58,63.3,63.55,35830.0,62.5965,62.8337,62.557,62.8041,35830.0
2022-05-16 14:30:00,63.57,63.59,63.45,63.55,22691.0,62.8238,62.8436,62.7053,62.8041,22691.0
2022-05-16 15:00:00,63.56,63.65,63.25,63.29,47965.0,62.814,62.9029,62.5076,62.5471,47965.0
2022-05-16 15:30:00,63.29,63.34,63.02,63.1,183452.0,62.5471,62.5965,62.2803,62.3594,183452.0
2022-05-17 09:30:00,63.8,64.64,63.76,64.64,72630.0,63.0511,63.8813,63.0116,63.8813,72630.0
2022-05-17 10:00:00,64.63,64.79,64.52,64.52,42307.0,63.8714,64.0295,63.7627,63.7627,42307.0
2022-05-17 10:30:00,64.53,64.78,64.53,64.74,35270.0,63.7726,64.0196,63.7726,63.9801,35270.0
2022-05-17 11:00:00,64.75,64.76,64.49,64.58,30479.0,63.99,63.9999,63.733,63.822,30479.0
2022-05-17 11:30:00,64.59,64.62,64.38,64.54,32236.0,63.8319,63.8615,63.6243,63.7825,32236.0
2022-05-17 12:00:00,64.55,64.65,64.5,64.57,31254.0,63.7923,63.8912,63.7429,63.8121,31254.0
2022-05-17 12:30:00,64.57,64.83,64.56,64.81,31899.0,63.8121,64.0691,63.8022,64.0493,31899.0
2022-05-17 13:00:00,64.83,64.89,64.71,64.76,24199.0,64.0691,64.1284,63.9505,63.9999,24199.0
2022-05-17 13:30:00,64.77,64.82,64.59,64.59,49743.0,64.0098,64.0592,63.8319,63.8319,49743.0
2022-05-17 14:00:00,64.6,64.7,64.29,64.49,86511.0,63.8418,63.9406,63.5354,63.733,86511.0
2022-05-17 14:30:00,64.49,64.75,64.32,64.66,89979.0,63.733,63.99,63.565,63.9011,89979.0
2022-05-17 15:00:00,64.64,64.8,64.56,64.72,105515.0,63.8813,64.0394,63.8022,63.9603,105515.0
2022-05-17 15:30:00,64.73,64.8,64.56,64.79,199772.0,63.9702,64.0394,63.8022,64.0295,199772.0
2022-05-18 09:30:00,64.48,64.65,64.16,64.23,44795.0,63.7232,63.8912,63.4069,63.4761,44795.0
2022-05-18 10:00:00,64.28,64.38,64.03,64.03,31400.0,63.5255,63.6243,63.2784,63.2784,31400.0
2022-05-18 10:30:00,64.05,64.27,64.0,64.19,22909.0,63.2982,63.5156,63.2488,63.4366,22909.0
2022-05-18 11:00:00,64.17,64.18,63.83,63.88,17211.0,63.4168,63.4267,63.0808,63.1302,17211.0
2022-05-18 11:30:00,63.87,64.13,63.86,63.88,18457.0,63.1203,63.3773,63.1104,63.1302,18457.0
2022-05-18 12:00:00,63.85,64.08,63.78,63.91,17342.0,63.1006,63.3279,63.0314,63.1599,17342.0
2022-05-18 12:30:00,63.89,64.22,63.87,64.17,16044.0,63.1401,63.4662,63.1203,63.4168,16044.0
2022-05-18 13:00:00,64.17,64.17,63.85,63.97,32669.0,63.4168,63.4168,63.1006,63.2192,32669.0
2022-05-18 13:30:00,63.94,64.11,63.7,63.79,23920.0,63.1895,63.3575,62.9523,63.0413,23920.0
2022-05-18 14:00:00,63.82,63.94,63.68,63.94,16849.0,63.0709,63.1895,62.9326,63.1895,16849.0
2022-05-18 14:30:00,63.92,63.92,63.56,63.58,21747.0,63.1697,63.1697,62.814,62.8337,21747.0
2022-05-18 15:00:00,63.61,63.64,63.38,63.38,28855.0,62.8634,62.893,62.6361,62.6361,28855.0
2022-05-18 15:30:00,63.37,63.63,63.28,63.49,143688.0,62.6262,62.8831,62.5372,62.7448,143688.0
2022-05-19 09:30:00,62.71,63.2,62.28,62.36,51412.0,61.9739,62.4582,61.549,61.628,51412.0
2022-05-19 10:00:00,62.41,62.83,62.39,62.39,34254.0,61.6775,62.0925,61.6577,61.6577,34254.0
2022-05-19 10:30:00,62.36,62.42,61.72,61.76,42186.0,61.628,61.6873,60.9956,61.0351,42186.0
2022-05-19 11:00:00,61.77,61.95,61.62,61.91,28776.0,61.045,61.2229,60.8967,61.1833,28776.0
2022-05-19 11:30:00,61.94,62.7,61.94,62.49,33812.0,61.213,61.9641,61.213,61.7565,33812.0
2022-05-19 12:00:00,62.49,62.72,62.36,62.55,23266.0,61.7565,61.9838,61.628,61.8158,23266.0
2022-05-19 12:30:00,62.56,62.56,62.25,62.46,19382.0,61.8257,61.8257,61.5193,61.7269,19382.0
2022-05-19 13:00:00,62.47,62.72,62.39,62.58,27468.0,61.7368,61.9838,61.6577,61.8455,27468.0
2022-05-19 13:30:00,62.59,62.88,62.42,62.81,25273.0,61.8553,62.1419,61.6873,62.0728,25273.0
2022-05-19 14:00:00,62.83,62.83,62.62,62.69,30142.0,62.0925,62.0925,61.885,61.9542,30142.0
2022-05-19 14:30:00,62.66,63.09,62.58,63.05,36043.0,61.9245,62.3495,61.8455,62.3099,36043.0
2022-05-19 15:00:00,63.08,63.33,62.94,62.94,44663.0,62.3396,62.5867,62.2012,62.2012,44663.0
2022-05-19 15:30:00,62.92,63.06,62.77,62.93,168800.0,62.1815,62.3198,62.0332,62.1914,168800.0
2022-05-20 09:30:00,63.24,63.66,63.14,63.29,68797.0,62.4977,62.9128,62.3989,62.5471,68797.0
2022-05-20 10:00:00,63.31,63.58,63.16,63.18,50904.0,62.5669,62.8337,62.4187,62.4384,50904.0
2022-05-20 10:30:00,63.08,63.2,62.86,62.87,46118.0,62.3396,62.4582,62.1222,62.1321,46118.0
2022-05-20 11:00:00,62.89,62.9,62.51,62.61,63894.0,62.1518,62.1617,61.7763,61.8751,63894.0
2022-05-20 11:30:00,62.61,62.72,62.49,62.51,44503.0,61.8751,61.9838,61.7565,61.7763,44503.0
2022-05-20 12:00:00,62.52,62.56,62.26,62.51,45811.0,61.7862,61.8257,61.5292,61.7763,45811.0
2022-05-20 12:30:00,62.51,62.59,62.26,62.46,53780.0,61.7763,61.8553,61.5292,61.7269,53780.0
2022-05-20 13:00:00,62.45,62.48,62.05,62.07,53329.0,61.717,61.7466,61.3217,61.3415,53329.0
2022-05-20 13:30:00,62.07,62.5,62.07,62.37,63647.0,61.3415,61.7664,61.3415,61.6379,63647.0
2022-05-20 14:00:00,62.4,62.42,62.1,62.25,67183.0,61.6676,61.6873,61.3711,61.5193,67183.0
2022-05-20 14:30:00,62.24,62.39,62.08,62.21,84317.0,61.5095,61.6577,61.3513,61.4798,84317.0
2022-05-20 15:00:00,62.21,62.27,61.95,62.23,111721.0,61.4798,61.5391,61.2229,61.4996,111721.0
2022-05-20 15:30:00,62.24,62.92,62.12,62.79,282982.0,61.5095,62.1815,61.3909,62.053,282982.0
2022-05-23 09:30:00,63.89,64.3,63.39,63.55,52418.0,63.1401,63.5453,62.646,62.8041,52418.0
2022-05-23 10:00:00,63.53,64.25,63.47,64.24,22917.0,62.7843,63.4959,62.725,63.486,22917.0
2022-05-23 10:30:00,64.23,64.34,64.02,64.2,67196.0,63.4761,63.5848,63.2686,63.4465,67196.0
2022-05-23 11:00:00,64.22,64.43,64.18,64.31,93310.0,63.4662,63.6738,63.4267,63.5552,93310.0
2022-05-23 11:30:00,64.32,64.45,64.28,64.35,44225.0,63.565,63.6935,63.5255,63.5947,44225.0
2022-05-23 12:00:00,64.34,64.4,64.12,64.17,23500.0,63.5848,63.6441,63.3674,63.4168,23500.0
2022-05-23 12:30:00,64.19,64.26,64.12,64.2,19502.0,63.4366,63.5057,63.3674,63.4465,19502.0
2022-05-23 13:00:00,64.25,64.25,64.0,64.15,27833.0,63.4959,63.4959,63.2488,63.397,27833.0
2022-05-23 13:30:00,64.15,64.37,64.11,64.37,31355.0,63.397,63.6145,63.3575,63.6145,31355.0
2022-05-23 14:00:00,64.38,64.4,64.28,64.33,33349.0,63.6243,63.6441,63.5255,63.5749,33349.0
2022-05-23 14:30:00,64.32,64.44,64.28,64.32,52285.0,63.565,63.6836,63.5255,63.565,52285.0
2022-05-23 15:00:00,64.36,64.39,64.26,64.32,65619.0,63.6046,63.6342,63.5057,63.565,65619.0
2022-05-23 15:30:00,64.32,64.39,63.98,64.11,147703.0,63.565,63.6342,63.229,63.3575,147703.0
2022-05-24 09:30:00,63.93,64.16,63.48,63.72,46646.0,63.2414,63.4689,62.7962,63.0336,46646.0
2022-05-24 10:00:00,63.72,63.82,63.08,63.17,28294.0,63.0336,63.1326,62.4005,62.4896,28294.0
2022-05-24 10:30:00,63.18,63.18,62.71,62.84,31567.0,62.4995,62.4995,62.0345,62.1631,31567.0
2022-05-24 11:00:00,62.84,62.91,62.58,62.71,25514.0,62.1631,62.2324,61.9059,62.0345,25514.0
2022-05-24 11:30:00,62.71,63.3,62.66,63.29,21477.0,62.0345,62.6182,61.9851,62.6083,21477.0
2022-05-24 12:00:00,63.19,63.45,63.14,63.35,21952.0,62.5094,62.7666,62.4599,62.6676,21952.0
2022-05-24 12:30:00,63.36,63.38,63.07,63.17,13589.0,62.6775,62.6973,62.3906,62.4896,13589.0
2022-05-24 13:00:00,63.13,63.35,63.03,63.35,25255.0,62.45,62.6676,62.3511,62.6676,25255.0
2022-05-24 13:30:00,63.35,63.57,63.24,63.57,21376.0,62.6676,62.8853,62.5588,62.8853,21376.0
2022-05-24 14:00:00,63.55,63.85,63.49,63.75,35579.0,62.8655,63.1622,62.8061,63.0633,35579.0
2022-05-24 14:30:00,63.74,63.88,63.5,63.6,20252.0,63.0534,63.1919,62.816,62.9149,20252.0
2022-05-24 15:00:00,63.6,64.0,63.6,64.0,29666.0,62.9149,63.3106,62.9149,63.3106,29666.0
2022-05-24 15:30:00,64.0,64.01,63.75,63.94,192834.0,63.3106,63.3205,63.0633,63.2513,192834.0
2022-05-25 09:30:00,63.49,64.24,63.49,64.12,77866.0,62.8061,63.548,62.8061,63.4293,77866.0
2022-05-25 10:00:00,64.09,64.2,63.89,64.1,49493.0,63.3997,63.5085,63.2018,63.4096,49493.0
2022-05-25 10:30:00,64.1,64.26,63.96,64.02,100338.0,63.4096,63.5678,63.2711,63.3304,100338.0
2022-05-25 11:00:00,64.01,64.04,63.92,63.99,23741.0,63.3205,63.3502,63.2315,63.3007,23741.0
2022-05-25 11:30:00,63.97,64.1,63.88,64.09,29017.0,63.281,63.4096,63.1919,63.3997,29017.0
2022-05-25 12:00:00,64.1,64.13,63.65,63.71,22737.0,63.4096,63.4392,62.9644,63.0238,22737.0
2022-05-25 12:30:00,63.74,63.91,63.68,63.8,21374.0,63.0534,63.2216,62.9941,63.1128,21374.0
2022-05-25 13:00:00,63.81,63.95,63.78,63.95,21305.0,63.1227,63.2612,63.093,63.2612,21305.0
2022-05-25 13:30:00,63.93,63.97,63.8,63.87,27189.0,63.2414,63.281,63.1128,63.182,27189.0
2022-05-25 14:00:00,63.87,64.08,63.66,64.02,62991.0,63.182,63.3898,62.9743,63.3304,62991.0
2022-05-25 14:30:00,64.02,64.1,63.94,64.02,64680.0,63.3304,63.4096,63.2513,63.3304,64680.0
2022-05-25 15:00:00,64.03,64.29,64.02,64.21,58959.0,63.3403,63.5975,63.3304,63.5184,58959.0
2022-05-25 15:30:00,64.22,64.3,64.05,64.21,201310.0,63.5283,63.6074,63.3601,63.5184,201310.0
2022-05-26 09:30:00,64.87,65.02,64.73,64.88,28307.0,64.1713,64.3196,64.0328,64.1812,28307.0
2022-05-26 10:00:00,64.89,65.01,64.86,64.92,16767.0,64.191,64.3098,64.1614,64.2207,16767.0
2022-05-26 10:30:00,64.96,65.07,64.82,64.85,19075.0,64.2603,64.3691,64.1218,64.1515,19075.0
2022-05-26 11:00:00,64.83,64.89,64.73,64.8,12599.0,64.1317,64.191,64.0328,64.102,12599.0
2022-05-26 11:30:00,64.81,64.86,64.73,64.82,12156.0,64.1119,64.1614,64.0328,64.1218,12156.0
2022-05-26 12:00:00,64.81,64.85,64.71,64.74,15695.0,64.1119,64.1515,64.013,64.0427,15695.0
2022-05-26 12:30:00,64.75,64.9,64.72,64.89,13499.0,64.0526,64.2009,64.0229,64.191,13499.0
2022-05-26 13:00:00,64.91,65.01,64.73,64.75,16240.0,64.2108,64.3098,64.0328,64.0526,16240.0
2022-05-26 13:30:00,64.78,64.84,64.7,64.76,15624.0,64.0822,64.1416,64.0031,64.0624,15624.0
2022-05-26 14:00:00,64.77,64.87,64.77,64.8,14674.0,64.0723,64.1713,64.0723,64.102,14674.0
2022-05-26 14:30:00,64.81,64.85,64.74,64.8,18990.0,64.1119,64.1515,64.0427,64.102,18990.0
2022-05-26 15:00:00,64.79,64.88,64.74,64.8,25475.0,64.0921,64.1812,64.0427,64.102,25475.0
2022-05-26 15:30:00,64.79,65.0,64.68,64.79,102394.0,64.0921,64.2999,63.9833,64.0921,102394.0
2022-05-27 09:30:00,64.89,65.39,64.73,65.32,37050.0,64.191,64.6857,64.0328,64.6164,37050.0
2022-05-27 10:00:00,65.27,65.42,65.19,65.22,25591.0,64.567,64.7153,64.4878,64.5175,25591.0
2022-05-27 10:30:00,65.25,65.29,65.07,65.21,33269.0,64.5472,64.5867,64.3691,64.5076,33269.0
2022-05-27 11:00:00,65.22,65.42,65.18,65.33,33515.0,64.5175,64.7153,64.4779,64.6263,33515.0
2022-05-27 11:30:00,65.35,65.4,65.22,65.32,19643.0,64.6461,64.6956,64.5175,64.6164,19643.0
2022-05-27 12:00:00,65.32,65.43,65.23,65.4,18700.0,64.6164,64.7252,64.5274,64.6956,18700.0
2022-05-27 12:30:00,65.41,65.48,65.33,65.33,14272.0,64.7054,64.7747,64.6263,64.6263,14272.0
2022-05-27 13:00:00,65.34,65.42,65.12,65.19,20547.0,64.6362,64.7153,64.4186,64.4878,20547.0
2022-05-27 13:30:00,65.19,65.22,65.08,65.2,29531.0,64.4878,64.5175,64.379,64.4977,29531.0
2022-05-27 14:00:00,65.18,65.31,65.14,65.28,26792.0,64.4779,64.6065,64.4384,64.5768,26792.0
2022-05-27 14:30:00,65.29,65.31,65.21,65.28,28825.0,64.5867,64.6065,64.5076,64.5768,28825.0
2022-05-27 15:00:00,65.28,65.56,65.28,65.54,47549.0,64.5768,64.8538,64.5768,64.834,47549.0
2022-05-27 15:30:00,65.53,65.95,65.53,65.94,157080.0,64.8242,65.2396,64.8242,65.2297,157080.0
2022-05-31 09:30:00,65.51,65.53,64.93,65.39,27919.0,64.8044,64.8242,64.2306,64.6857,27919.0
2022-05-31 10:00:00,65.32,65.79,65.32,65.58,14569.0,64.6164,65.0814,64.6164,64.8736,14569.0
2022-05-31 10:30:00,65.57,65.72,65.45,65.69,15985.0,64.8637,65.0121,64.745,64.9824,15985.0
2022-05-31 11:00:00,65.65,65.71,65.5,65.59,16037.0,64.9429,65.0022,64.7945,64.8835,16037.0
2022-05-31 11:30:00,65.56,65.83,65.49,65.83,13185.0,64.8538,65.1209,64.7846,65.1209,13185.0
2022-05-31 12:00:00,65.87,65.93,65.79,65.84,14030.0,65.1605,65.2198,65.0814,65.1308,14030.0
2022-05-31 12:30:00,65.85,66.09,65.85,66.05,15787.0,65.1407,65.3781,65.1407,65.3386,15787.0
2022-05-31 13:00:00,66.05,66.06,65.88,65.96,15130.0,65.3386,65.3484,65.1704,65.2495,15130.0
2022-05-31 13:30:00,65.98,66.31,65.98,66.29,12916.0,65.2693,65.5958,65.2693,65.576,12916.0
2022-05-31 14:00:00,66.27,66.34,66.05,66.08,45081.0,65.5562,65.6254,65.3386,65.3682,45081.0
2022-05-31 14:30:00,66.08,66.1,65.74,65.84,35850.0,65.3682,65.388,65.0319,65.1308,35850.0
2022-05-31 15:00:00,65.84,65.86,65.64,65.76,52254.0,65.1308,65.1506,64.933,65.0517,52254.0
2022-05-31 15:30:00,65.76,65.91,65.31,65.46,255726.0,65.0517,65.2001,64.6065,64.7549,255726.0
2022-06-01 09:30:00,65.48,65.79,64.71,64.71,25973.0,64.7747,65.0814,64.013,64.013,25973.0
2022-06-01 10:00:00,64.82,64.9,64.21,64.22,19189.0,64.1218,64.2009,63.5184,63.5283,19189.0
2022-06-01 10:30:00,64.2,64.25,63.9,64.11,16878.0,63.5085,63.5579,63.2117,63.4194,16878.0
2022-06-01 11:00:00,64.12,64.13,63.75,63.78,22743.0,63.4293,63.4392,63.0633,63.093,22743.0
2022-06-01 11:30:00,63.78,63.84,63.64,63.77,27629.0,63.093,63.1524,62.9545,63.0831,27629.0
2022-06-01 12:00:00,63.77,64.14,63.74,64.05,14530.0,63.0831,63.4491,63.0534,63.3601,14530.0
2022-06-01 12:30:00,64.05,64.17,63.98,64.15,8588.0,63.3601,63.4788,63.2908,63.459,8588.0
2022-06-01 13:00:00,64.15,64.56,64.09,64.51,22514.0,63.459,63.8646,63.3997,63.8151,22514.0
2022-06-01 13:30:00,64.54,64.79,64.52,64.77,20264.0,63.8448,64.0921,63.825,64.0723,20264.0
2022-06-01 14:00:00,64.73,65.04,64.73,64.98,24092.0,64.0328,64.3394,64.0328,64.2801,24092.0
2022-06-01 14:30:00,64.97,65.02,64.87,64.91,14393.0,64.2702,64.3196,64.1713,64.2108,14393.0
2022-06-01 15:00:00,64.91,65.08,64.9,65.03,18372.0,64.2108,64.379,64.2009,64.3295,18372.0
2022-06-01 15:30:00,65.02,65.23,64.74,64.75,116489.0,64.3196,64.5274,64.0427,64.0526,116489.0
2022-06-02 09:30:00,64.93,64.93,63.92,64.05,14537.0,64.2306,64.2306,63.2315,63.3601,14537.0
2022-06-02 10:00:00,64.07,64.36,64.01,64.2,14773.0,63.3799,63.6668,63.3205,63.5085,14773.0
2022-06-02 10:30:00,64.23,64.56,64.17,64.54,12682.0,63.5382,63.8646,63.4788,63.8448,12682.0
2022-06-02 11:00:00,64.54,64.76,64.53,64.69,16069.0,63.8448,64.0624,63.8349,63.9932,16069.0
2022-06-02 11:30:00,64.72,64.91,64.61,64.76,10802.0,64.0229,64.2108,63.9141,64.0624,10802.0
2022-06-02 12:00:00,64.75,64.89,64.69,64.89,8626.0,64.0526,64.191,63.9932,64.191,8626.0
2022-06-02 12:30:00,64.89,64.9,64.71,64.9,19643.0,64.191,64.2009,64.013,64.2009,19643.0
2022-06-02 13:00:00,64.87,64.9,64.78,64.83,19142.0,64.1713,64.2009,64.0822,64.1317,19142.0
2022-06-02 13:30:00,64.85,65.0,64.8,64.9,15508.0,64.1515,64.2999,64.102,64.2009,15508.0
2022-06-02 14:00:00,64.89,64.89,64.75,64.79,18354.0,64.191,64.191,64.0526,64.0921,18354.0
2022-06-02 14:30:00,64.83,64.9,64.76,64.81,15237.0,64.1317,64.2009,64.0624,64.1119,15237.0
2022-06-02 15:00:00,64.79,65.08,64.79,65.0,28339.0,64.0921,64.379,64.0921,64.2999,28339.0
2022-06-02 15:30:00,65.0,65.38,64.98,65.37,94643.0,64.2999,64.6758,64.2801,64.6659,94643.0
2022-06-03 09:30:00,64.84,65.2,64.53,64.7,24502.0,64.1416,64.4977,63.8349,64.0031,24502.0
2022-06-03 10:00:00,64.73,64.96,64.71,64.83,26209.0,64.0328,64.2603,64.013,64.1317,26209.0
2022-06-03 10:30:00,64.78,64.93,64.66,64.87,33276.0,64.0822,64.2306,63.9635,64.1713,33276.0
2022-06-03 11:00:00,64.86,64.87,64.7,64.78,16383.0,64.1614,64.1713,64.0031,64.0822,16383.0
2022-06-03 11:30:00,64.79,64.91,64.61,64.68,18141.0,64.0921,64.2108,63.9141,63.9833,18141.0
2022-06-03 12:00:00,64.67,64.79,64.57,64.79,15471.0,63.9734,64.0921,63.8745,64.0921,15471.0
2022-06-03 12:30:00,64.77,64.86,64.73,64.86,7437.0,64.0723,64.1614,64.0328,64.1614,7437.0
2022-06-03 13:00:00,64.86,65.01,64.75,64.81,9272.0,64.1614,64.3098,64.0526,64.1119,9272.0
2022-06-03 13:30:00,64.75,64.81,64.66,64.67,10515.0,64.0526,64.1119,63.9635,63.9734,10515.0
2022-06-03 14:00:00,64.66,64.81,64.63,64.81,15825.0,63.9635,64.1119,63.9338,64.1119,15825.0
2022-06-03 14:30:00,64.77,64.81,64.64,64.75,10781.0,64.0723,64.1119,63.9437,64.0526,10781.0
2022-06-03 15:00:00,64.77,64.81,64.66,64.81,24169.0,64.0723,64.1119,63.9635,64.1119,24169.0
2022-06-03 15:30:00,64.8,64.87,64.64,64.74,68221.0,64.102,64.1713,63.9437,64.0427,68221.0
2022-06-06 09:30:00,65.21,65.42,64.59,65.31,41034.0,64.5076,64.7153,63.8943,64.6065,41034.0
2022-06-06 10:00:00,65.29,65.52,65.26,65.34,24744.0,64.5867,64.8143,64.5571,64.6362,24744.0
2022-06-06 10:30:00,65.36,65.46,65.15,65.41,14139.0,64.656,64.7549,64.4482,64.7054,14139.0
2022-06-06 11:00:00,65.35,65.44,64.99,65.06,67487.0,64.6461,64.7351,64.29,64.3592,67487.0
2022-06-06 11:30:00,65.02,65.11,64.89,64.96,12657.0,64.3196,64.4087,64.191,64.2603,12657.0
2022-06-06 12:00:00,64.95,64.97,64.74,64.76,12428.0,64.2504,64.2702,64.0427,64.0624,12428.0
2022-06-06 12:30:00,64.75,64.83,64.7,64.83,11035.0,64.0526,64.1317,64.0031,64.1317,11035.0
2022-06-06 13:00:00,64.82,64.82,64.62,64.65,10110.0,64.1218,64.1218,63.924,63.9536,10110.0
2022-06-06 13:30:00,64.67,64.8,64.64,64.77,18640.0,63.9734,64.102,63.9437,64.0723,18640.0
2022-06-06 14:00:00,64.77,64.79,64.44,64.45,11480.0,64.0723,64.0921,63.7459,63.7558,11480.0
2022-06-06 14:30:00,64.47,64.48,64.33,64.38,15454.0,63.7756,63.7855,63.6371,63.6865,15454.0
2022-06-06 15:00:00,64.37,64.44,64.31,64.38,30074.0,63.6766,63.7459,63.6173,63.6865,30074.0
2022-06-06 15:30:00,64.37,64.6,64.3,64.49,110980.0,63.6766,63.9042,63.6074,63.7954,110980.0
2022-06-07 09:30:00,64.2,64.26,63.87,64.0,24880.0,63.5085,63.5678,63.182,63.3106,24880.0
2022-06-07 10:00:00,64.03,64.19,63.84,64.0,42076.0,63.3403,63.4986,63.1524,63.3106,42076.0
2022-06-07 10:30:00,64.01,64.15,63.94,64.03,114399.0,63.3205,63.459,63.2513,63.3403,114399.0
2022-06-07 11:00:00,64.06,64.2,63.96,64.01,64374.0,63.37,63.5085,63.2711,63.3205,64374.0
2022-06-07 11:30:00,63.99,64.03,63.79,63.84,18671.0,63.3007,63.3403,63.1029,63.1524,18671.0
2022-06-07 12:00:00,63.91,64.04,63.86,64.04,15338.0,63.2216,63.3502,63.1721,63.3502,15338.0
2022-06-07 12:30:00,64.04,64.2,64.01,64.15,161337.0,63.3502,63.5085,63.3205,63.459,161337.0
2022-06-07 13:00:00,64.25,64.37,64.22,64.29,30884.0,63.5579,63.6766,63.5283,63.5975,30884.0
2022-06-07 13:30:00,64.31,64.43,64.24,64.26,25658.0,63.6173,63.736,63.548,63.5678,25658.0
2022-06-07 14:00:00,64.3,64.5,64.3,64.42,21020.0,63.6074,63.8052,63.6074,63.7261,21020.0
2022-06-07 14:30:00,64.42,64.5,64.27,64.38,20718.0,63.7261,63.8052,63.5777,63.6865,20718.0
2022-06-07 15:00:00,64.4,64.54,64.38,64.53,35355.0,63.7063,63.8448,63.6865,63.8349,35355.0
2022-06-07 15:30:00,64.52,64.89,64.51,64.84,160001.0,63.825,64.191,63.8151,64.1416,160001.0
2022-06-08 09:30:00,64.22,64.29,63.96,64.18,30447.0,63.5283,63.5975,63.2711,63.4887,30447.0
2022-06-08 10:00:00,64.14,64.15,63.77,63.96,19972.0,63.4491,63.459,63.0831,63.2711,19972.0
2022-06-08 10:30:00,63.94,64.07,63.91,63.99,13038.0,63.2513,63.3799,63.2216,63.3007,13038.0
2022-06-08 11:00:00,64.01,64.11,63.98,63.99,13912.0,63.3205,63.4194,63.2908,63.3007,13912.0
2022-06-08 11:30:00,64.02,64.1,63.98,64.03,26135.0,63.3304,63.4096,63.2908,63.3403,26135.0
2022-06-08 12:00:00,64.02,64.06,63.89,63.89,11267.0,63.3304,63.37,63.2018,63.2018,11267.0
2022-06-08 12:30:00,63.89,63.9,63.58,63.73,9629.0,63.2018,63.2117,62.8952,63.0435,9629.0
2022-06-08 13:00:00,63.72,63.75,63.59,63.61,14626.0,63.0336,63.0633,62.905,62.9248,14626.0
2022-06-08 13:30:00,63.6,63.64,63.46,63.56,29815.0,62.9149,62.9545,62.7764,62.8754,29815.0
2022-06-08 14:00:00,63.53,63.64,63.49,63.54,16637.0,62.8457,62.9545,62.8061,62.8556,16637.0
2022-06-08 14:30:00,63.55,63.64,63.42,63.56,20584.0,62.8655,62.9545,62.7369,62.8754,20584.0
2022-06-08 15:00:00,63.56,63.7,63.5,63.65,22300.0,62.8754,63.0139,62.816,62.9644,22300.0
2022-06-08 15:30:00,63.65,63.73,63.4,63.42,124264.0,62.9644,63.0435,62.7171,62.7369,124264.0
2022-06-09 09:30:00,63.37,63.46,62.82,62.97,25592.0,62.6874,62.7764,62.1433,62.2917,25592.0
2022-06-09 10:00:00,63.2,63.26,62.74,62.91,15858.0,62.5192,62.5786,62.0642,62.2324,15858.0
2022-06-09 10:30:00,63.0,63.05,62.77,62.83,14589.0,62.3214,62.3709,62.0939,62.1532,14589.0
2022-06-09 11:00:00,62.87,63.03,62.77,62.92,16122.0,62.1928,62.3511,62.0939,62.2423,16122.0
2022-06-09 11:30:00,62.9,63.01,62.82,63.0,13405.0,62.2225,62.3313,62.1433,62.3214,13405.0
2022-06-09 12:00:00,62.97,63.06,62.9,63.03,17130.0,62.2917,62.3808,62.2225,62.3511,17130.0
2022-06-09 12:30:00,63.04,63.14,62.97,63.13,18868.0,62.361,62.4599,62.2917,62.45,18868.0
2022-06-09 13:00:00,63.15,63.15,62.9,62.94,22949.0,62.4698,62.4698,62.2225,62.2621,22949.0
2022-06-09 13:30:00,62.9,62.9,62.75,62.87,30467.0,62.2225,62.2225,62.0741,62.1928,30467.0
2022-06-09 14:00:00,62.85,62.85,62.67,62.72,20039.0,62.173,62.173,61.995,62.0444,20039.0
2022-06-09 14:30:00,62.71,62.71,62.52,62.57,18356.0,62.0345,62.0345,61.8466,61.896,18356.0
2022-06-09 15:00:00,62.5,62.5,62.17,62.18,21793.0,61.8268,61.8268,61.5003,61.5102,21793.0
2022-06-09 15:30:00,62.17,62.18,61.54,61.56,99100.0,61.5003,61.5102,60.8771,60.8969,99100.0
2022-06-10 09:30:00,60.25,60.81,60.25,60.81,73665.0,59.601,60.155,59.601,60.155,73665.0
2022-06-10 10:00:00,60.82,60.85,60.33,60.37,60367.0,60.1649,60.1946,59.6802,59.7197,60367.0
2022-06-10 10:30:00,60.35,60.94,60.34,60.68,45255.0,59.6999,60.2836,59.6901,60.0264,45255.0
2022-06-10 11:00:00,60.68,60.84,60.48,60.53,40500.0,60.0264,60.1847,59.8285,59.878,40500.0
2022-06-10 11:30:00,60.51,60.57,60.39,60.55,43741.0,59.8582,59.9176,59.7395,59.8978,43741.0
2022-06-10 12:00:00,60.59,60.9,60.5,60.54,53219.0,59.9374,60.244,59.8483,59.8879,53219.0
2022-06-10 12:30:00,60.61,60.61,60.45,60.54,25813.0,59.9571,59.9571,59.7989,59.8879,25813.0
2022-06-10 13:00:00,60.52,60.8,60.44,60.8,32144.0,59.8681,60.1451,59.789,60.1451,32144.0
2022-06-10 13:30:00,60.78,60.9,60.63,60.7,46027.0,60.1253,60.244,59.9769,60.0462,46027.0
2022-06-10 14:00:00,60.68,60.9,60.55,60.75,57930.0,60.0264,60.244,59.8978,60.0956,57930.0
2022-06-10 14:30:00,60.77,60.92,60.65,60.91,54026.0,60.1154,60.2638,59.9967,60.2539,54026.0
2022-06-10 15:00:00,60.94,61.01,60.68,60.91,71103.0,60.2836,60.3528,60.0264,60.2539,71103.0
2022-06-10 15:30:00,60.92,60.92,60.32,60.34,134067.0,60.2638,60.2638,59.6703,59.6901,134067.0
2022-06-13 09:30:00,59.26,59.87,59.18,59.27,70770.0,58.6217,59.2251,58.5426,58.6316,70770.0
2022-06-13 10:00:00,59.24,59.35,58.96,58.96,40122.0,58.6019,58.7107,58.3249,58.3249,40122.0
2022-06-13 10:30:00,58.98,59.12,58.77,58.83,39058.0,58.3447,58.4832,58.137,58.1963,39058.0
2022-06-13 11:00:00,58.83,59.2,58.67,59.12,37957.0,58.1963,58.5623,58.038,58.4832,37957.0
2022-06-13 11:30:00,59.11,59.42,59.02,59.23,28971.0,58.4733,58.78,58.3843,58.592,28971.0
2022-06-13 12:00:00,59.29,59.49,59.16,59.28,70332.0,58.6514,58.8492,58.5228,58.6415,70332.0
2022-06-13 12:30:00,59.28,59.52,59.2,59.22,28115.0,58.6415,58.8789,58.5623,58.5821,28115.0
2022-06-13 13:00:00,59.21,59.22,58.95,58.99,31358.0,58.5722,58.5821,58.315,58.3546,31358.0
2022-06-13 13:30:00,59.0,59.44,58.9,59.31,38083.0,58.3645,58.7997,58.2656,58.6712,38083.0
2022-06-13 14:00:00,59.27,59.27,58.9,58.94,38220.0,58.6316,58.6316,58.2656,58.3051,38220.0
2022-06-13 14:30:00,58.95,59.1,58.79,58.91,37329.0,58.315,58.4634,58.1568,58.2755,37329.0
2022-06-13 15:00:00,58.89,58.94,58.54,58.55,59693.0,58.2557,58.3051,57.9094,57.9193,59693.0
2022-06-13 15:30:00,58.55,58.55,58.0,58.31,121269.0,57.9193,57.9193,57.3753,57.6819,121269.0
2022-06-14 09:30:00,58.51,59.22,58.37,59.19,71074.0,57.8798,58.5821,57.7413,58.5524,71074.0
2022-06-14 10:00:00,59.16,59.33,58.87,58.91,39802.0,58.5228,58.6909,58.2359,58.2755,39802.0
2022-06-14 10:30:00,58.91,59.24,58.81,59.15,37994.0,58.2755,58.6019,58.1765,58.5129,37994.0
2022-06-14 11:00:00,59.16,59.28,58.75,58.92,33196.0,58.5228,58.6415,58.1172,58.2854,33196.0
2022-06-14 11:30:00,58.9,59.07,58.78,58.92,32649.0,58.2656,58.4337,58.1469,58.2854,32649.0
2022-06-14 12:00:00,58.91,58.91,58.59,58.68,31916.0,58.2755,58.2755,57.9589,58.0479,31916.0
2022-06-14 12:30:00,58.7,58.7,58.5,58.65,29451.0,58.0677,58.0677,57.8699,58.0183,29451.0
2022-06-14 13:00:00,58.68,59.03,58.61,58.8,29731.0,58.0479,58.3942,57.9787,58.1666,29731.0
2022-06-14 13:30:00,58.78,58.83,58.53,58.74,40658.0,58.1469,58.1963,57.8996,58.1073,40658.0
2022-06-14 14:00:00,58.73,58.96,58.7,58.81,46078.0,58.0974,58.3249,58.0677,58.1765,46078.0
2022-06-14 14:30:00,58.8,58.81,58.54,58.6,52150.0,58.1666,58.1765,57.9094,57.9688,52150.0
2022-06-14 15:00:00,58.57,58.62,58.34,58.49,50760.0,57.9391,57.9886,57.7116,57.86,50760.0
2022-06-14 15:30:00,58.52,58.78,58.48,58.54,141896.0,57.8897,58.1469,57.8501,57.9094,141896.0
2022-06-15 09:30:00,59.15,59.56,59.1,59.52,47722.0,58.5129,58.9185,58.4634,58.8789,47722.0
2022-06-15 10:00:00,59.52,59.59,59.38,59.49,20835.0,58.8789,58.9481,58.7404,58.8492,20835.0
2022-06-15 10:30:00,59.49,59.5,59.1,59.24,22964.0,58.8492,58.8591,58.4634,58.6019,22964.0
2022-06-15 11:00:00,59.24,59.24,58.81,59.01,19466.0,58.6019,58.6019,58.1765,58.3744,19466.0
2022-06-15 11:30:00,59.03,59.38,59.02,59.36,55251.0,58.3942,58.7404,58.3843,58.7206,55251.0
2022-06-15 12:00:00,59.36,59.42,59.16,59.36,43302.0,58.7206,58.78,58.5228,58.7206,43302.0
2022-06-15 12:30:00,59.36,59.45,59.11,59.11,31148.0,58.7206,58.8096,58.4733,58.4733,31148.0
2022-06-15 13:00:00,59.09,59.29,59.08,59.28,33338.0,58.4535,58.6514,58.4436,58.6415,33338.0
2022-06-15 13:30:00,59.29,59.42,59.12,59.42,32005.0,58.6514,58.78,58.4832,58.78,32005.0
2022-06-15 14:00:00,59.35,59.45,58.88,58.89,38367.0,58.7107,58.8096,58.2458,58.2557,38367.0
2022-06-15 14:30:00,58.89,59.73,58.53,59.08,74592.0,58.2557,59.0866,57.8996,58.4436,74592.0
2022-06-15 15:00:00,59.18,59.59,59.12,59.54,150771.0,58.5426,58.9481,58.4832,58.8987,150771.0
2022-06-15 15:30:00,59.53,59.74,58.78,58.9,197159.0,58.8888,59.0965,58.1469,58.2656,197159.0
2022-06-16 09:30:00,57.86,58.22,57.16,57.58,80771.0,57.2368,57.5929,56.5443,56.9598,80771.0
2022-06-16 10:00:00,57.58,57.78,57.39,57.73,50287.0,56.9598,57.1576,56.7718,57.1082,50287.0
2022-06-16 10:30:00,57.68,57.73,57.24,57.27,37516.0,57.0587,57.1082,56.6234,56.6531,37516.0
2022-06-16 11:00:00,57.26,57.59,57.23,57.5,36716.0,56.6432,56.9697,56.6136,56.8806,36716.0
2022-06-16 11:30:00,57.51,57.59,57.43,57.55,29332.0,56.8905,56.9697,56.8114,56.9301,29332.0
2022-06-16 12:00:00,57.58,57.66,57.42,57.5,27958.0,56.9598,57.0389,56.8015,56.8806,27958.0
2022-06-16 12:30:00,57.53,57.55,57.38,57.46,33980.0,56.9103,56.9301,56.7619,56.8411,33980.0
2022-06-16 13:00:00,57.52,57.58,57.36,57.56,29084.0,56.9004,56.9598,56.7422,56.94,29084.0
2022-06-16 13:30:00,57.52,57.58,57.14,57.14,46360.0,56.9004,56.9598,56.5245,56.5245,46360.0
2022-06-16 14:00:00,57.15,57.19,56.96,56.98,58320.0,56.5344,56.574,56.3465,56.3662,58320.0
2022-06-16 14:30:00,56.98,57.13,56.82,56.83,61821.0,56.3662,56.5146,56.208,56.2179,61821.0
2022-06-16 15:00:00,56.85,57.29,56.85,57.23,69910.0,56.2376,56.6729,56.2376,56.6136,69910.0
2022-06-16 15:30:00,57.22,57.23,56.68,56.92,191947.0,56.6037,56.6136,56.0695,56.3069,191947.0
2022-06-17 09:30:00,57.28,57.77,56.99,57.69,238107.0,56.663,57.1477,56.3761,57.0686,238107.0
2022-06-17 10:00:00,57.75,57.79,56.92,56.94,50035.0,57.128,57.1675,56.3069,56.3267,50035.0
2022-06-17 10:30:00,56.93,57.08,56.73,57.04,49910.0,56.3168,56.4652,56.1189,56.4256,49910.0
2022-06-17 11:00:00,57.04,57.33,56.95,57.3,43794.0,56.4256,56.7125,56.3366,56.6828,43794.0
2022-06-17 11:30:00,57.32,57.44,57.1,57.17,30495.0,56.7026,56.8213,56.485,56.5542,30495.0
2022-06-17 12:00:00,57.16,57.39,57.03,57.39,32897.0,56.5443,56.7718,56.4157,56.7718,32897.0
2022-06-17 12:30:00,57.39,57.42,57.21,57.34,35871.0,56.7718,56.8015,56.5938,56.7224,35871.0
2022-06-17 13:00:00,57.34,57.82,57.29,57.46,35007.0,56.7224,57.1972,56.6729,56.8411,35007.0
2022-06-17 13:30:00,57.46,57.65,57.33,57.58,60473.0,56.8411,57.029,56.7125,56.9598,60473.0
2022-06-17 14:00:00,57.61,57.89,57.57,57.72,68581.0,56.9895,57.2664,56.9499,57.0983,68581.0
2022-06-17 14:30:00,57.71,57.91,57.56,57.69,48585.0,57.0884,57.2862,56.94,57.0686,48585.0
2022-06-17 15:00:00,57.7,57.87,57.38,57.82,76095.0,57.0785,57.2467,56.7619,57.1972,76095.0
2022-06-17 15:30:00,57.84,57.84,57.52,57.53,179868.0,57.217,57.217,56.9004,56.9103,179868.0
2022-06-21 09:30:00,58.71,58.71,57.89,58.2,79912.0,58.0776,58.0776,57.2664,57.5731,79912.0
2022-06-21 10:00:00,58.2,58.39,58.15,58.29,55408.0,57.5731,57.7611,57.5236,57.6621,55408.0
2022-06-21 10:30:00,58.3,58.6,58.3,58.42,51915.0,57.672,57.9688,57.672,57.7907,51915.0
2022-06-21 11:00:00,58.46,58.55,58.29,58.39,27761.0,57.8303,57.9193,57.6621,57.7611,27761.0
2022-06-21 11:30:00,58.39,58.51,58.34,58.36,33827.0,57.7611,57.8798,57.7116,57.7314,33827.0
2022-06-21 12:00:00,58.35,58.56,58.32,58.52,25026.0,57.7215,57.9292,57.6918,57.8897,25026.0
2022-06-21 12:30:00,58.53,58.64,58.45,58.64,28810.0,57.8996,58.0084,57.8204,58.0084,28810.0
2022-06-21 13:00:00,58.65,58.73,58.5,58.55,45317.0,58.0183,58.0974,57.8699,57.9193,45317.0
2022-06-21 13:30:00,58.57,58.62,58.46,58.47,30409.0,57.9391,57.9886,57.8303,57.8402,30409.0
2022-06-21 14:00:00,58.46,58.66,58.46,58.66,41460.0,57.8303,58.0282,57.8303,58.0282,41460.0
2022-06-21 14:30:00,58.67,58.84,58.59,58.81,42720.0,58.038,58.2062,57.9589,58.1765,42720.0
2022-06-21 15:00:00,58.81,58.95,58.8,58.83,58489.0,58.1765,58.315,58.1666,58.1963,58489.0
2022-06-21 15:30:00,58.83,58.83,58.46,58.48,251871.0,58.1963,58.1963,57.8303,57.8501,251871.0
2022-06-22 09:30:00,57.57,58.13,57.57,57.69,84740.0,56.9499,57.5039,56.9499,57.0686,84740.0
2022-06-22 10:00:00,57.71,58.45,57.67,58.45,61314.0,57.0884,57.8204,57.0488,57.8204,61314.0
2022-06-22 10:30:00,58.45,58.59,58.36,58.39,40163.0,57.8204,57.9589,57.7314,57.7611,40163.0
2022-06-22 11:00:00,58.39,58.49,58.22,58.47,33723.0,57.7611,57.86,57.5929,57.8402,33723.0
2022-06-22 11:30:00,58.49,58.56,58.31,58.31,28005.0,57.86,57.9292,57.6819,57.6819,28005.0
2022-06-22 12:00:00,58.35,58.47,58.27,58.43,29383.0,57.7215,57.8402,57.6424,57.8006,29383.0
2022-06-22 12:30:00,58.42,58.57,58.39,58.54,33833.0,57.7907,57.9391,57.7611,57.9094,33833.0
2022-06-22 13:00:00,58.54,58.72,58.45,58.7,29925.0,57.9094,58.0875,57.8204,58.0677,29925.0
2022-06-22 13:30:00,58.69,58.78,58.56,58.75,27247.0,58.0578,58.1469,57.9292,58.1172,27247.0
2022-06-22 14:00:00,58.76,58.94,58.7,58.81,29524.0,58.1271,58.3051,58.0677,58.1765,29524.0
2022-06-22 14:30:00,58.81,58.81,58.6,58.65,29179.0,58.1765,58.1765,57.9688,58.0183,29179.0
2022-06-22 15:00:00,58.65,58.76,58.57,58.65,43941.0,58.0183,58.1271,57.9391,58.0183,43941.0
2022-06-22 15:30:00,58.64,58.68,58.37,58.41,104218.0,58.0084,58.0479,57.7413,57.7808,104218.0
2022-06-23 09:30:00,58.34,58.88,58.31,58.69,46139.0,57.7116,58.2458,57.6819,58.0578,46139.0
2022-06-23 10:00:00,58.67,58.69,58.31,58.36,27512.0,58.038,58.0578,57.6819,57.7314,27512.0
2022-06-23 10:30:00,58.38,58.51,58.25,58.44,32312.0,57.7512,57.8798,57.6226,57.8105,32312.0
2022-06-23 11:00:00,58.44,58.48,58.19,58.25,22394.0,57.8105,57.8501,57.5632,57.6226,22394.0
2022-06-23 11:30:00,58.25,58.25,57.93,57.95,26024.0,57.6226,57.6226,57.306,57.3258,26024.0
2022-06-23 12:00:00,57.95,57.95,57.69,57.74,29991.0,57.3258,57.3258,57.0686,57.1181,29991.0
2022-06-23 12:30:00,57.74,57.76,57.49,57.55,23350.0,57.1181,57.1378,56.8708,56.9301,23350.0
2022-06-23 13:00:00,57.5,57.7,57.5,57.58,16412.0,56.8806,57.0785,56.8806,56.9598,16412.0
2022-06-23 13:30:00,57.6,57.71,57.55,57.7,25975.0,56.9796,57.0884,56.9301,57.0785,25975.0
2022-06-23 14:00:00,57.7,57.7,57.54,57.57,16768.0,57.0785,57.0785,56.9202,56.9499,16768.0
2022-06-23 14:30:00,57.64,57.8,57.64,57.75,15971.0,57.0191,57.1774,57.0191,57.128,15971.0
2022-06-23 15:00:00,57.75,57.87,57.69,57.83,30455.0,57.128,57.2467,57.0686,57.2071,30455.0
2022-06-23 15:30:00,57.85,58.09,57.85,58.02,85292.0,57.2269,57.4643,57.2269,57.395,85292.0
2022-06-24 09:30:00,58.4,59.0,58.4,58.96,48564.0,57.771,58.3645,57.771,58.3249,48564.0
2022-06-24 10:00:00,59.0,59.41,59.0,59.26,26783.0,58.3645,58.7701,58.3645,58.6217,26783.0
2022-06-24 10:30:00,59.26,59.52,59.13,59.41,23359.0,58.6217,58.8789,58.4931,58.7701,23359.0
2022-06-24 11:00:00,59.39,59.6,59.39,59.58,14358.0,58.7503,58.958,58.7503,58.9382,14358.0
2022-06-24 11:30:00,59.63,59.8,59.6,59.72,25554.0,58.9877,59.1559,58.958,59.0767,25554.0
2022-06-24 12:00:00,59.7,59.79,59.6,59.62,19558.0,59.0569,59.146,58.958,58.9778,19558.0
2022-06-24 12:30:00,59.63,59.66,59.53,59.62,31896.0,58.9877,59.0174,58.8888,58.9778,31896.0
2022-06-24 13:00:00,59.6,59.76,59.52,59.58,50928.0,58.958,59.1163,58.8789,58.9382,50928.0
2022-06-24 13:30:00,59.56,59.77,59.51,59.68,22220.0,58.9185,59.1262,58.869,59.0372,22220.0
2022-06-24 14:00:00,59.67,59.72,59.54,59.57,33170.0,59.0273,59.0767,58.8987,58.9283,33170.0
2022-06-24 14:30:00,59.6,59.67,59.55,59.66,57579.0,58.958,59.0273,58.9086,59.0174,57579.0
2022-06-24 15:00:00,59.65,59.83,59.59,59.75,66688.0,59.0075,59.1855,58.9481,59.1064,66688.0
2022-06-24 15:30:00,59.75,59.9,59.71,59.78,206258.0,59.1064,59.2548,59.0668,59.1361,206258.0
2022-06-27 09:30:00,59.96,60.09,59.51,59.53,21876.0,59.3141,59.4427,58.869,58.8888,21876.0
2022-06-27 10:00:00,59.56,59.85,59.46,59.65,15475.0,58.9185,59.2053,58.8195,59.0075,15475.0
2022-06-27 10:30:00,59.67,59.97,59.63,59.91,14736.0,59.0273,59.324,58.9877,59.2647,14736.0
2022-06-27 11:00:00,59.94,60.14,59.83,60.07,18839.0,59.2944,59.4922,59.1855,59.423,18839.0
2022-06-27 11:30:00,60.04,60.15,59.98,60.14,44315.0,59.3933,59.5021,59.3339,59.4922,44315.0
2022-06-27 12:00:00,60.13,60.24,60.03,60.11,16714.0,59.4823,59.5911,59.3834,59.4625,16714.0
2022-06-27 12:30:00,60.08,60.08,59.96,60.05,23655.0,59.4329,59.4329,59.3141,59.4032,23655.0
2022-06-27 13:00:00,60.1,60.11,59.89,59.91,24879.0,59.4526,59.4625,59.2449,59.2647,24879.0
2022-06-27 13:30:00,59.91,59.91,59.78,59.86,19861.0,59.2647,59.2647,59.1361,59.2152,19861.0
2022-06-27 14:00:00,59.84,59.96,59.78,59.86,23519.0,59.1954,59.3141,59.1361,59.2152,23519.0
2022-06-27 14:30:00,59.86,59.93,59.79,59.82,19447.0,59.2152,59.2845,59.146,59.1757,19447.0
2022-06-27 15:00:00,59.78,59.95,59.7,59.92,22448.0,59.1361,59.3043,59.0569,59.2746,22448.0
2022-06-27 15:30:00,59.9,59.92,59.65,59.79,202499.0,59.2548,59.2746,59.0075,59.146,202499.0
2022-06-28 09:30:00,60.37,60.8,60.27,60.62,63492.0,59.7197,60.1451,59.6208,59.967,63492.0
2022-06-28 10:00:00,60.64,60.67,60.29,60.46,43171.0,59.9868,60.0165,59.6406,59.8088,43171.0
2022-06-28 10:30:00,60.43,60.55,60.31,60.47,28401.0,59.7791,59.8978,59.6604,59.8187,28401.0
2022-06-28 11:00:00,60.46,60.55,60.1,60.12,21455.0,59.8088,59.8978,59.4526,59.4724,21455.0
2022-06-28 11:30:00,60.09,60.14,60.01,60.1,6012.0,59.4427,59.4922,59.3636,59.4526,6012.0
2022-06-28 12:00:00,60.08,60.25,59.99,60.24,7766.0,59.4329,59.601,59.3438,59.5911,7766.0
2022-06-28 12:30:00,60.23,60.23,60.09,60.12,11145.0,59.5812,59.5812,59.4427,59.4724,11145.0
2022-06-28 13:00:00,60.15,60.15,59.95,60.05,12976.0,59.5021,59.5021,59.3043,59.4032,12976.0
2022-06-28 13:30:00,60.07,60.07,59.96,59.99,9468.0,59.423,59.423,59.3141,59.3438,9468.0
2022-06-28 14:00:00,59.98,60.03,59.69,59.73,13765.0,59.3339,59.3834,59.0471,59.0866,13765.0
2022-06-28 14:30:00,59.65,59.69,59.52,59.65,20571.0,59.0075,59.0471,58.8789,59.0075,20571.0
2022-06-28 15:00:00,59.63,59.68,59.52,59.66,21650.0,58.9877,59.0372,58.8789,59.0174,21650.0
2022-06-28 15:30:00,59.65,59.66,59.48,59.52,96986.0,59.0075,59.0174,58.8393,58.8789,96986.0
2022-06-29 09:30:00,59.75,59.78,59.34,59.58,21216.0,59.1064,59.1361,58.7008,58.9382,21216.0
2022-06-29 10:00:00,59.54,59.72,59.42,59.53,16304.0,58.8987,59.0767,58.78,58.8888,16304.0
2022-06-29 10:30:00,59.51,59.58,59.3,59.35,17091.0,58.869,58.9382,58.6613,58.7107,17091.0
2022-06-29 11:00:00,59.38,59.41,59.19,59.23,7827.0,58.7404,58.7701,58.5524,58.592,7827.0
2022-06-29 11:30:00,59.2,59.43,59.2,59.35,7882.0,58.5623,58.7899,58.5623,58.7107,7882.0
2022-06-29 12:00:00,59.4,59.42,59.04,59.06,6399.0,58.7602,58.78,58.4041,58.4238,6399.0
2022-06-29 12:30:00,59.06,59.21,59.06,59.15,10910.0,58.4238,58.5722,58.4238,58.5129,10910.0
2022-06-29 13:00:00,59.16,59.27,59.05,59.13,6806.0,58.5228,58.6316,58.414,58.4931,6806.0
2022-06-29 13:30:00,59.14,59.27,59.06,59.27,8440.0,58.503,58.6316,58.4238,58.6316,8440.0
2022-06-29 14:00:00,59.3,59.34,59.15,59.24,13671.0,58.6613,58.7008,58.5129,58.6019,13671.0
2022-06-29 14:30:00,59.26,59.26,59.0,59.05,8656.0,58.6217,58.6217,58.3645,58.414,8656.0
2022-06-29 15:00:00,59.04,59.17,58.99,59.17,13340.0,58.4041,58.5327,58.3546,58.5327,13340.0
2022-06-29 15:30:00,59.14,59.15,58.98,59.04,113193.0,58.503,58.5129,58.3447,58.4041,113193.0
2022-06-30 09:30:00,58.37,58.63,58.2,58.39,35553.0,57.7413,57.9985,57.5731,57.7611,35553.0
2022-06-30 10:00:00,58.38,58.87,58.36,58.8,21676.0,57.7512,58.2359,57.7314,58.1666,21676.0
2022-06-30 10:30:00,58.79,58.98,58.77,58.97,18869.0,58.1568,58.3447,58.137,58.3348,18869.0
2022-06-30 11:00:00,58.95,59.08,58.87,59.02,14796.0,58.315,58.4436,58.2359,58.3843,14796.0
2022-06-30 11:30:00,59.04,59.13,58.97,59.12,7174.0,58.4041,58.4931,58.3348,58.4832,7174.0
2022-06-30 12:00:00,59.11,59.48,59.09,59.47,9340.0,58.4733,58.8393,58.4535,58.8294,9340.0
2022-06-30 12:30:00,59.56,59.62,59.43,59.56,6486.0,58.9185,58.9778,58.7899,58.9185,6486.0
2022-06-30 13:00:00,59.54,59.62,59.32,59.36,11780.0,58.8987,58.9778,58.681,58.7206,11780.0
2022-06-30 13:30:00,59.37,59.65,59.37,59.52,11939.0,58.7305,59.0075,58.7305,58.8789,11939.0
2022-06-30 14:00:00,59.56,59.59,59.37,59.47,10642.0,58.9185,58.9481,58.7305,58.8294,10642.0
2022-06-30 14:30:00,59.52,59.52,59.08,59.13,22641.0,58.8789,58.8789,58.4436,58.4931,22641.0
2022-06-30 15:00:00,59.17,59.19,58.95,59.16,114340.0,58.5327,58.5524,58.315,58.5228,114340.0
2022-06-30 15:30:00,59.17,59.31,58.96,59.25,204446.0,58.5327,58.6712,58.3249,58.6118,204446.0
2022-07-01 09:30:00,59.19,59.89,58.85,59.72,19611.0,58.5524,59.2449,58.2161,59.0767,19611.0
2022-07-01 10:00:00,59.76,59.8,58.88,58.96,20394.0,59.1163,59.1559,58.2458,58.3249,20394.0
2022-07-01 10:30:00,58.95,59.09,58.84,59.03,30048.0,58.315,58.4535,58.2062,58.3942,30048.0
2022-07-01 11:00:00,59.01,59.42,58.99,59.28,22659.0,58.3744,58.78,58.3546,58.6415,22659.0
2022-07-01 11:30:00,59.28,59.34,59.02,59.1,19688.0,58.6415,58.7008,58.3843,58.4634,19688.0
2022-07-01 12:00:00,59.12,59.34,59.08,59.34,13423.0,58.4832,58.7008,58.4436,58.7008,13423.0
2022-07-01 12:30:00,59.34,59.38,59.16,59.25,16738.0,58.7008,58.7404,58.5228,58.6118,16738.0
2022-07-01 13:00:00,59.26,59.38,59.22,59.38,13108.0,58.6217,58.7404,58.5821,58.7404,13108.0
2022-07-01 13:30:00,59.38,59.6,59.34,59.58,25798.0,58.7404,58.958,58.7008,58.9382,25798.0
2022-07-01 14:00:00,59.59,59.75,59.51,59.68,20815.0,58.9481,59.1064,58.869,59.0372,20815.0
2022-07-01 14:30:00,59.68,59.76,59.64,59.71,26959.0,59.0372,59.1163,58.9976,59.0668,26959.0
2022-07-01 15:00:00,59.74,59.94,59.65,59.83,31892.0,59.0965,59.2944,59.0075,59.1855,31892.0
2022-07-01 15:30:00,59.85,60.19,59.84,60.14,142344.0,59.2053,59.5417,59.1954,59.4922,142344.0
2022-07-05 09:30:00,59.28,59.33,58.57,58.59,36340.0,58.6415,58.6909,57.9391,57.9589,36340.0
2022-07-05 10:00:00,58.55,58.66,58.36,58.39,15192.0,57.9193,58.0282,57.7314,57.7611,15192.0
2022-07-05 10:30:00,58.39,58.46,57.81,57.94,24903.0,57.7611,57.8303,57.1873,57.3159,24903.0
2022-07-05 11:00:00,57.92,58.02,57.8,58.0,23474.0,57.2961,57.395,57.1774,57.3753,23474.0
2022-07-05 11:30:00,57.96,57.99,57.75,57.89,15629.0,57.3357,57.3654,57.128,57.2664,15629.0
2022-07-05 12:00:00,57.87,58.05,57.81,57.97,12653.0,57.2467,57.4247,57.1873,57.3456,12653.0
2022-07-05 12:30:00,57.94,58.04,57.8,57.87,14105.0,57.3159,57.4148,57.1774,57.2467,14105.0
2022-07-05 13:00:00,57.89,57.98,57.81,57.84,26970.0,57.2664,57.3555,57.1873,57.217,26970.0
2022-07-05 13:30:00,57.85,57.99,57.81,57.97,25306.0,57.2269,57.3654,57.1873,57.3456,25306.0
2022-07-05 14:00:00,57.98,58.18,57.98,58.18,17406.0,57.3555,57.5533,57.3555,57.5533,17406.0
2022-07-05 14:30:00,58.22,58.34,58.17,58.19,21727.0,57.5929,57.7116,57.5434,57.5632,21727.0
2022-07-05 15:00:00,58.2,58.38,58.14,58.33,41673.0,57.5731,57.7512,57.5138,57.7017,41673.0
2022-07-05 15:30:00,58.34,58.49,58.2,58.49,139750.0,57.7116,57.86,57.5731,57.86,139750.0
2022-07-06 09:30:00,58.41,58.59,57.82,57.82,27023.0,57.7808,57.9589,57.1972,57.1972,27023.0
2022-07-06 10:00:00,57.9,58.27,57.89,58.2,20851.0,57.2763,57.6424,57.2664,57.5731,20851.0
2022-07-06 10:30:00,58.22,58.24,57.73,57.85,19845.0,57.5929,57.6127,57.1082,57.2269,19845.0
2022-07-06 11:00:00,57.83,57.83,57.53,57.7,17564.0,57.2071,57.2071,56.9103,57.0785,17564.0
2022-07-06 11:30:00,57.68,57.9,57.67,57.89,13615.0,57.0587,57.2763,57.0488,57.2664,13615.0
2022-07-06 12:00:00,57.9,57.96,57.79,57.96,22264.0,57.2763,57.3357,57.1675,57.3357,22264.0
2022-07-06 12:30:00,57.95,58.14,57.94,58.13,19871.0,57.3258,57.5138,57.3159,57.5039,19871.0
2022-07-06 13:00:00,58.13,58.22,58.08,58.08,17443.0,57.5039,57.5929,57.4544,57.4544,17443.0
2022-07-06 13:30:00,58.07,58.3,58.06,58.25,16907.0,57.4445,57.672,57.4346,57.6226,16907.0
2022-07-06 14:00:00,58.23,58.48,58.16,58.48,16178.0,57.6028,57.8501,57.5335,57.8501,16178.0
2022-07-06 14:30:00,58.51,58.92,58.49,58.78,20648.0,57.8798,58.2854,57.86,58.1469,20648.0
2022-07-06 15:00:00,58.75,58.95,58.65,58.94,20857.0,58.1172,58.315,58.0183,58.3051,20857.0
2022-07-06 15:30:00,58.93,59.02,58.49,58.53,74362.0,58.2952,58.3843,57.86,57.8996,74362.0
2022-07-07 09:30:00,59.1,59.56,59.1,59.35,26505.0,58.4634,58.9185,58.4634,58.7107,26505.0
2022-07-07 10:00:00,59.28,59.38,59.08,59.17,15245.0,58.6415,58.7404,58.4436,58.5327,15245.0
2022-07-07 10:30:00,59.18,59.35,59.15,59.2,12587.0,58.5426,58.7107,58.5129,58.5623,12587.0
2022-07-07 11:00:00,59.21,59.32,59.15,59.18,10548.0,58.5722,58.681,58.5129,58.5426,10548.0
2022-07-07 11:30:00,59.16,59.19,59.05,59.07,9360.0,58.5228,58.5524,58.414,58.4337,9360.0
2022-07-07 12:00:00,59.06,59.19,59.05,59.06,15403.0,58.4238,58.5524,58.414,58.4238,15403.0
2022-07-07 12:30:00,59.06,59.13,58.9,59.02,22354.0,58.4238,58.4931,58.2656,58.3843,22354.0
2022-07-07 13:00:00,59.0,59.02,58.88,58.92,35719.0,58.3645,58.3843,58.2458,58.2854,35719.0
2022-07-07 13:30:00,58.91,59.04,58.88,58.97,30716.0,58.2755,58.4041,58.2458,58.3348,30716.0
2022-07-07 14:00:00,58.96,59.01,58.94,58.95,25049.0,58.3249,58.3744,58.3051,58.315,25049.0
2022-07-07 14:30:00,58.95,58.95,58.82,58.88,35889.0,58.315,58.315,58.1864,58.2458,35889.0
2022-07-07 15:00:00,58.87,58.96,58.68,58.85,70653.0,58.2359,58.3249,58.0479,58.2161,70653.0
2022-07-07 15:30:00,58.85,58.91,58.6,58.63,168815.0,58.2161,58.2755,57.9688,57.9985,168815.0
2022-07-08 09:30:00,58.95,59.29,58.5,58.69,30164.0,58.315,58.6514,57.8699,58.0578,30164.0
2022-07-08 10:00:00,58.65,58.75,58.32,58.7,32877.0,58.0183,58.1172,57.6918,58.0677,32877.0
2022-07-08 10:30:00,58.7,58.7,58.44,58.52,59077.0,58.0677,58.0677,57.8105,57.8897,59077.0
2022-07-08 11:00:00,58.51,58.6,58.45,58.46,44296.0,57.8798,57.9688,57.8204,57.8303,44296.0
2022-07-08 11:30:00,58.46,58.47,58.34,58.44,19268.0,57.8303,57.8402,57.7116,57.8105,19268.0
2022-07-08 12:00:00,58.44,58.44,58.2,58.22,12763.0,57.8105,57.8105,57.5731,57.5929,12763.0
2022-07-08 12:30:00,58.24,58.25,58.01,58.01,35498.0,57.6127,57.6226,57.3852,57.3852,35498.0
2022-07-08 13:00:00,58.01,58.09,57.99,58.08,26586.0,57.3852,57.4643,57.3654,57.4544,26586.0
2022-07-08 13:30:00,58.08,58.12,57.99,58.0,27892.0,57.4544,57.494,57.3654,57.3753,27892.0
2022-07-08 14:00:00,58.01,58.19,57.99,58.16,27482.0,57.3852,57.5632,57.3654,57.5335,27482.0
2022-07-08 14:30:00,58.17,58.26,58.11,58.2,41426.0,57.5434,57.6325,57.4841,57.5731,41426.0
2022-07-08 15:00:00,58.19,58.31,58.13,58.15,53375.0,57.5632,57.6819,57.5039,57.5236,53375.0
2022-07-08 15:30:00,58.14,58.16,57.87,57.91,125668.0,57.5138,57.5335,57.2467,57.2862,125668.0
2022-07-11 09:30:00,57.54,58.29,57.54,58.29,22584.0,56.9202,57.6621,56.9202,57.6621,22584.0
2022-07-11 10:00:00,58.29,58.39,57.94,57.95,14623.0,57.6621,57.7611,57.3159,57.3258,14623.0
2022-07-11 10:30:00,57.94,58.01,57.87,57.87,14863.0,57.3159,57.3852,57.2467,57.2467,14863.0
2022-07-11 11:00:00,57.87,57.92,57.75,57.91,19223.0,57.2467,57.2961,57.128,57.2862,19223.0
2022-07-11 11:30:00,57.91,57.94,57.79,57.86,21396.0,57.2862,57.3159,57.1675,57.2368,21396.0
2022-07-11 12:00:00,57.86,57.88,57.78,57.78,16061.0,57.2368,57.2566,57.1576,57.1576,16061.0
2022-07-11 12:30:00,57.77,58.01,57.76,57.98,15598.0,57.1477,57.3852,57.1378,57.3555,15598.0
2022-07-11 13:00:00,57.98,58.08,57.98,58.02,9786.0,57.3555,57.4544,57.3555,57.395,9786.0
2022-07-11 13:30:00,58.0,58.05,57.96,57.99,22801.0,57.3753,57.4247,57.3357,57.3654,22801.0
2022-07-11 14:00:00,57.99,58.03,57.89,57.93,20018.0,57.3654,57.4049,57.2664,57.306,20018.0
2022-07-11 14:30:00,57.94,58.03,57.9,57.96,25538.0,57.3159,57.4049,57.2763,57.3357,25538.0
2022-07-11 15:00:00,57.95,57.95,57.86,57.9,27583.0,57.3258,57.3258,57.2368,57.2763,27583.0
2022-07-11 15:30:00,57.91,57.98,57.81,57.95,106414.0,57.2862,57.3555,57.1873,57.3258,106414.0
2022-07-12 09:30:00,57.51,58.23,57.13,58.23,23676.0,56.8905,57.6028,56.5146,57.6028,23676.0
2022-07-12 10:00:00,58.19,58.36,58.12,58.13,26488.0,57.5632,57.7314,57.494,57.5039,26488.0
2022-07-12 10:30:00,58.13,58.32,58.07,58.28,21890.0,57.5039,57.6918,57.4445,57.6522,21890.0
2022-07-12 11:00:00,58.31,58.31,58.16,58.27,20849.0,57.6819,57.6819,57.5335,57.6424,20849.0
2022-07-12 11:30:00,58.28,58.28,58.13,58.14,14638.0,57.6522,57.6522,57.5039,57.5138,14638.0
2022-07-12 12:00:00,58.16,58.19,58.07,58.17,15507.0,57.5335,57.5632,57.4445,57.5434,15507.0
2022-07-12 12:30:00,58.2,58.26,58.13,58.19,16180.0,57.5731,57.6325,57.5039,57.5632,16180.0
2022-07-12 13:00:00,58.2,58.24,58.09,58.16,14037.0,57.5731,57.6127,57.4643,57.5335,14037.0
2022-07-12 13:30:00,58.18,58.34,58.14,58.29,12953.0,57.5533,57.7116,57.5138,57.6621,12953.0
2022-07-12 14:00:00,58.3,58.3,58.17,58.2,16295.0,57.672,57.672,57.5434,57.5731,16295.0
2022-07-12 14:30:00,58.2,58.26,58.08,58.09,17476.0,57.5731,57.6325,57.4544,57.4643,17476.0
2022-07-12 15:00:00,58.08,58.08,57.77,57.81,72363.0,57.4544,57.4544,57.1477,57.1873,72363.0
2022-07-12 15:30:00,57.79,57.81,57.58,57.73,143219.0,57.1675,57.1873,56.9598,57.1082,143219.0
2022-07-13 09:30:00,57.21,57.74,57.21,57.43,30931.0,56.5938,57.1181,56.5938,56.8114,30931.0
2022-07-13 10:00:00,57.5,57.52,56.97,57.05,31690.0,56.8806,56.9004,56.3564,56.4355,31690.0
2022-07-13 10:30:00,57.06,57.24,57.0,57.18,41388.0,56.4454,56.6234,56.386,56.5641,41388.0
2022-07-13 11:00:00,57.19,57.45,57.15,57.24,33273.0,56.574,56.8312,56.5344,56.6234,33273.0
2022-07-13 11:30:00,57.19,57.34,57.1,57.2,17628.0,56.574,56.7224,56.485,56.5839,17628.0
2022-07-13 12:00:00,57.2,57.46,57.2,57.46,14863.0,56.5839,56.8411,56.5839,56.8411,14863.0
2022-07-13 12:30:00,57.45,57.54,57.43,57.5,14527.0,56.8312,56.9202,56.8114,56.8806,14527.0
2022-07-13 13:00:00,57.54,57.7,57.49,57.56,16932.0,56.9202,57.0785,56.8708,56.94,16932.0
2022-07-13 13:30:00,57.54,57.56,57.43,57.54,15581.0,56.9202,56.94,56.8114,56.9202,15581.0
2022-07-13 14:00:00,57.52,57.52,57.25,57.45,28780.0,56.9004,56.9004,56.6333,56.8312,28780.0
2022-07-13 14:30:00,57.47,57.57,57.4,57.54,25007.0,56.851,56.9499,56.7817,56.9202,25007.0
2022-07-13 15:00:00,57.54,57.54,57.38,57.46,31001.0,56.9202,56.9202,56.7619,56.8411,31001.0
2022-07-13 15:30:00,57.47,57.48,57.27,57.27,85505.0,56.851,56.8609,56.6531,56.6531,85505.0
2022-07-14 09:30:00,56.0,56.44,55.82,56.02,46129.0,55.3968,55.8321,55.2187,55.4166,46129.0
2022-07-14 10:00:00,56.02,56.07,55.53,55.7,31919.0,55.4166,55.466,54.9319,55.1,31919.0
2022-07-14 10:30:00,55.84,55.85,55.58,55.63,35240.0,55.2385,55.2484,54.9813,55.0308,35240.0
2022-07-14 11:00:00,55.65,55.78,55.59,55.66,35715.0,55.0506,55.1792,54.9912,55.0605,35715.0
2022-07-14 11:30:00,55.7,56.01,55.63,55.94,68404.0,55.1,55.4067,55.0308,55.3374,68404.0
2022-07-14 12:00:00,55.95,55.96,55.66,55.68,25620.0,55.3473,55.3572,55.0605,55.0803,25620.0
2022-07-14 12:30:00,55.73,55.77,55.49,55.49,22677.0,55.1297,55.1693,54.8923,54.8923,22677.0
2022-07-14 13:00:00,55.5,55.65,55.43,55.58,27251.0,54.9022,55.0506,54.8329,54.9813,27251.0
2022-07-14 13:30:00,55.55,55.73,55.46,55.7,28080.0,54.9517,55.1297,54.8626,55.1,28080.0
2022-07-14 14:00:00,55.7,56.04,55.69,56.01,31446.0,55.1,55.4364,55.0901,55.4067,31446.0
2022-07-14 14:30:00,56.03,56.06,55.83,55.88,45092.0,55.4265,55.4562,55.2286,55.2781,45092.0
2022-07-14 15:00:00,55.9,55.94,55.81,55.88,41024.0,55.2979,55.3374,55.2088,55.2781,41024.0
2022-07-14 15:30:00,55.87,55.87,55.58,55.61,177341.0,55.2682,55.2682,54.9813,55.011,177341.0
2022-07-15 09:30:00,56.47,56.65,56.01,56.08,66942.0,55.8617,56.0398,55.4067,55.4759,66942.0
2022-07-15 10:00:00,56.11,56.75,56.07,56.75,32164.0,55.5056,56.1387,55.466,56.1387,32164.0
2022-07-15 10:30:00,56.77,56.79,56.58,56.69,32596.0,56.1585,56.1783,55.9706,56.0794,32596.0
2022-07-15 11:00:00,56.68,56.76,56.63,56.71,39390.0,56.0695,56.1486,56.02,56.0992,39390.0
2022-07-15 11:30:00,56.73,56.8,56.67,56.68,27762.0,56.1189,56.1882,56.0596,56.0695,27762.0
2022-07-15 12:00:00,56.7,56.82,56.59,56.6,32934.0,56.0893,56.208,55.9804,55.9903,32934.0
2022-07-15 12:30:00,56.62,56.68,56.56,56.58,15476.0,56.0101,56.0695,55.9508,55.9706,15476.0
2022-07-15 13:00:00,56.58,56.65,56.5,56.61,25547.0,55.9706,56.0398,55.8914,56.0002,25547.0
2022-07-15 13:30:00,56.61,56.69,56.5,56.52,45283.0,56.0002,56.0794,55.8914,55.9112,45283.0
2022-07-15 14:00:00,56.53,56.63,56.47,56.51,44437.0,55.9211,56.02,55.8617,55.9013,44437.0
2022-07-15 14:30:00,56.5,56.62,56.48,56.54,24435.0,55.8914,56.0101,55.8716,55.931,24435.0
2022-07-15 15:00:00,56.53,56.58,56.47,56.48,32864.0,55.9211,55.9706,55.8617,55.8716,32864.0
2022-07-15 15:30:00,56.47,56.47,56.23,56.45,62818.0,55.8617,55.8617,55.6243,55.842,62818.0
2022-07-18 09:30:00,56.93,57.25,56.72,56.82,43355.0,56.3168,56.6333,56.109,56.208,43355.0
2022-07-18 10:00:00,56.8,57.12,56.76,56.95,30928.0,56.1882,56.5047,56.1486,56.3366,30928.0
2022-07-18 10:30:00,56.99,57.12,56.96,57.0,15684.0,56.3761,56.5047,56.3465,56.386,15684.0
2022-07-18 11:00:00,57.0,57.0,56.75,56.75,11519.0,56.386,56.386,56.1387,56.1387,11519.0
2022-07-18 11:30:00,56.75,56.79,56.67,56.75,14355.0,56.1387,56.1783,56.0596,56.1387,14355.0
2022-07-18 12:00:00,56.75,56.76,56.57,56.6,14709.0,56.1387,56.1486,55.9607,55.9903,14709.0
2022-07-18 12:30:00,56.61,56.7,56.5,56.51,28733.0,56.0002,56.0893,55.8914,55.9013,28733.0
2022-07-18 13:00:00,56.55,56.59,56.48,56.58,23757.0,55.9409,55.9804,55.8716,55.9706,23757.0
2022-07-18 13:30:00,56.58,56.65,56.51,56.52,35857.0,55.9706,56.0398,55.9013,55.9112,35857.0
2022-07-18 14:00:00,56.51,56.62,56.41,56.41,28037.0,55.9013,56.0101,55.8024,55.8024,28037.0
2022-07-18 14:30:00,56.43,56.51,56.38,56.44,24917.0,55.8222,55.9013,55.7727,55.8321,24917.0
2022-07-18 15:00:00,56.46,56.53,56.34,56.35,41447.0,55.8518,55.9211,55.7331,55.743,41447.0
2022-07-18 15:30:00,56.33,56.35,56.12,56.25,105829.0,55.7232,55.743,55.5155,55.6441,105829.0
2022-07-19 09:30:00,56.91,57.39,56.91,57.28,45522.0,56.297,56.7718,56.297,56.663,45522.0
2022-07-19 10:00:00,57.3,57.65,57.29,57.48,29319.0,56.6828,57.029,56.6729,56.8609,29319.0
2022-07-19 10:30:00,57.49,57.5,57.25,57.31,21746.0,56.8708,56.8806,56.6333,56.6927,21746.0
2022-07-19 11:00:00,57.35,57.43,57.27,57.3,13260.0,56.7323,56.8114,56.6531,56.6828,13260.0
2022-07-19 11:30:00,57.32,57.4,57.23,57.39,13298.0,56.7026,56.7817,56.6136,56.7718,13298.0
2022-07-19 12:00:00,57.37,57.37,57.25,57.34,17698.0,56.752,56.752,56.6333,56.7224,17698.0
2022-07-19 12:30:00,57.36,57.5,57.35,57.44,27658.0,56.7422,56.8806,56.7323,56.8213,27658.0
2022-07-19 13:00:00,57.45,57.45,57.36,57.44,14237.0,56.8312,56.8312,56.7422,56.8213,14237.0
2022-07-19 13:30:00,57.44,57.66,57.41,57.64,38890.0,56.8213,57.0389,56.7916,57.0191,38890.0
2022-07-19 14:00:00,57.65,57.73,57.63,57.65,27745.0,57.029,57.1082,57.0092,57.029,27745.0
2022-07-19 14:30:00,57.66,57.66,57.53,57.55,22024.0,57.0389,57.0389,56.9103,56.9301,22024.0
2022-07-19 15:00:00,57.54,57.63,57.5,57.62,25943.0,56.9202,57.0092,56.8806,56.9994,25943.0
2022-07-19 15:30:00,57.61,57.78,57.55,57.71,100199.0,56.9895,57.1576,56.9301,57.0884,100199.0
2022-07-20 09:30:00,57.57,57.95,57.25,57.47,30959.0,56.9499,57.3258,56.6333,56.851,30959.0
2022-07-20 10:00:00,57.44,57.64,57.43,57.6,21955.0,56.8213,57.0191,56.8114,56.9796,21955.0
2022-07-20 10:30:00,57.62,57.92,57.57,57.81,33857.0,56.9994,57.2961,56.9499,57.1873,33857.0
2022-07-20 11:00:00,57.81,57.95,57.7,57.76,32171.0,57.1873,57.3258,57.0785,57.1378,32171.0
2022-07-20 11:30:00,57.77,57.89,57.69,57.85,15196.0,57.1477,57.2664,57.0686,57.2269,15196.0
2022-07-20 12:00:00,57.83,57.87,57.68,57.77,27080.0,57.2071,57.2467,57.0587,57.1477,27080.0
2022-07-20 12:30:00,57.75,57.75,57.52,57.64,21124.0,57.128,57.128,56.9004,57.0191,21124.0
2022-07-20 13:00:00,57.64,57.65,57.44,57.63,19297.0,57.0191,57.029,56.8213,57.0092,19297.0
2022-07-20 13:30:00,57.63,57.76,57.44,57.46,25938.0,57.0092,57.1378,56.8213,56.8411,25938.0
2022-07-20 14:00:00,57.49,57.76,57.49,57.76,23543.0,56.8708,57.1378,56.8708,57.1378,23543.0
2022-07-20 14:30:00,57.77,57.79,57.65,57.71,20814.0,57.1477,57.1675,57.029,57.0884,20814.0
2022-07-20 15:00:00,57.71,57.81,57.69,57.74,25396.0,57.0884,57.1873,57.0686,57.1181,25396.0
2022-07-20 15:30:00,57.75,57.79,57.62,57.7,71511.0,57.128,57.1675,56.9994,57.0785,71511.0
2022-07-21 09:30:00,57.38,57.43,56.93,57.11,11036.0,56.7619,56.8114,56.3168,56.4948,11036.0
2022-07-21 10:00:00,57.08,57.13,56.65,56.72,13344.0,56.4652,56.5146,56.0398,56.109,13344.0
2022-07-21 10:30:00,56.74,56.95,56.74,56.94,7048.0,56.1288,56.3366,56.1288,56.3267,7048.0
2022-07-21 11:00:00,56.95,56.99,56.84,56.84,8755.0,56.3366,56.3761,56.2278,56.2278,8755.0
2022-07-21 11:30:00,56.88,57.02,56.88,56.94,11671.0,56.2673,56.4058,56.2673,56.3267,11671.0
2022-07-21 12:00:00,56.95,57.2,56.94,57.2,9521.0,56.3366,56.5839,56.3267,56.5839,9521.0
2022-07-21 12:30:00,57.22,57.25,57.16,57.22,3956.0,56.6037,56.6333,56.5443,56.6037,3956.0
2022-07-21 13:00:00,57.18,57.26,57.17,57.23,5545.0,56.5641,56.6432,56.5542,56.6136,5545.0
2022-07-21 13:30:00,57.2,57.25,57.1,57.13,8926.0,56.5839,56.6333,56.485,56.5146,8926.0
2022-07-21 14:00:00,57.16,57.23,57.11,57.17,11525.0,56.5443,56.6136,56.4948,56.5542,11525.0
2022-07-21 14:30:00,57.2,57.2,56.95,57.03,13307.0,56.5839,56.5839,56.3366,56.4157,13307.0
2022-07-21 15:00:00,57.04,57.24,57.04,57.13,40306.0,56.4256,56.6234,56.4256,56.5146,40306.0
2022-07-21 15:30:00,57.12,57.4,57.06,57.4,109583.0,56.5047,56.7817,56.4454,56.7817,109583.0
2022-07-22 09:30:00,57.51,57.84,57.15,57.42,12494.0,56.8905,57.217,56.5344,56.8015,12494.0
2022-07-22 10:00:00,57.31,57.57,57.24,57.51,10281.0,56.6927,56.9499,56.6234,56.8905,10281.0
2022-07-22 10:30:00,57.54,57.65,57.44,57.63,6395.0,56.9202,57.029,56.8213,57.0092,6395.0
2022-07-22 11:00:00,57.6,57.67,57.52,57.61,5218.0,56.9796,57.0488,56.9004,56.9895,5218.0
2022-07-22 11:30:00,57.58,57.58,57.43,57.52,6402.0,56.9598,56.9598,56.8114,56.9004,6402.0
2022-07-22 12:00:00,57.55,57.55,57.41,57.46,4825.0,56.9301,56.9301,56.7916,56.8411,4825.0
2022-07-22 12:30:00,57.49,57.56,57.36,57.37,7236.0,56.8708,56.94,56.7422,56.752,7236.0
2022-07-22 13:00:00,57.35,57.35,57.16,57.16,5292.0,56.7323,56.7323,56.5443,56.5443,5292.0
2022-07-22 13:30:00,57.16,57.16,56.99,57.08,7221.0,56.5443,56.5443,56.3761,56.4652,7221.0
2022-07-22 14:00:00,57.06,57.07,56.84,56.89,7475.0,56.4454,56.4553,56.2278,56.2772,7475.0
2022-07-22 14:30:00,56.85,56.86,56.67,56.68,50087.0,56.2376,56.2475,56.0596,56.0695,50087.0
2022-07-22 15:00:00,56.68,56.83,56.67,56.82,38253.0,56.0695,56.2179,56.0596,56.208,38253.0
2022-07-22 15:30:00,56.85,57.06,56.74,57.05,85845.0,56.2376,56.4454,56.1288,56.4355,85845.0
2022-07-25 09:30:00,57.46,57.78,57.19,57.61,12339.0,56.8411,57.1576,56.574,56.9895,12339.0
2022-07-25 10:00:00,57.72,57.98,57.72,57.83,7168.0,57.0983,57.3555,57.0983,57.2071,7168.0
2022-07-25 10:30:00,57.8,57.96,57.73,57.93,8208.0,57.1774,57.3357,57.1082,57.306,8208.0
2022-07-25 11:00:00,57.89,57.96,57.8,57.96,8033.0,57.2664,57.3357,57.1774,57.3357,8033.0
2022-07-25 11:30:00,57.94,58.09,57.91,58.04,3713.0,57.3159,57.4643,57.2862,57.4148,3713.0
2022-07-25 12:00:00,58.03,58.03,57.81,57.87,6406.0,57.4049,57.4049,57.1873,57.2467,6406.0
2022-07-25 12:30:00,57.89,57.92,57.78,57.78,4822.0,57.2664,57.2961,57.1576,57.1576,4822.0
2022-07-25 13:00:00,57.79,57.83,57.69,57.72,9904.0,57.1675,57.2071,57.0686,57.0983,9904.0
2022-07-25 13:30:00,57.7,57.71,57.61,57.61,4858.0,57.0785,57.0884,56.9895,56.9895,4858.0
2022-07-25 14:00:00,57.6,57.65,57.59,57.61,5093.0,56.9796,57.029,56.9697,56.9895,5093.0
2022-07-25 14:30:00,57.6,57.66,57.55,57.56,10262.0,56.9796,57.0389,56.9301,56.94,10262.0
2022-07-25 15:00:00,57.57,57.72,57.54,57.7,15648.0,56.9499,57.0983,56.9202,57.0785,15648.0
2022-07-25 15:30:00,57.68,57.85,57.65,57.79,100247.0,57.0587,57.2269,57.029,57.1675,100247.0
2022-07-26 09:30:00,57.85,58.21,57.85,58.0,18388.0,57.2269,57.583,57.2269,57.3753,18388.0
2022-07-26 10:00:00,58.01,58.06,57.87,57.88,4889.0,57.3852,57.4346,57.2467,57.2566,4889.0
2022-07-26 10:30:00,57.9,58.04,57.88,57.94,6178.0,57.2763,57.4148,57.2566,57.3159,6178.0
2022-07-26 11:00:00,58.01,58.01,57.71,57.71,12385.0,57.3852,57.3852,57.0884,57.0884,12385.0
2022-07-26 11:30:00,57.72,57.74,57.57,57.57,5069.0,57.0983,57.1181,56.9499,56.9499,5069.0
2022-07-26 12:00:00,57.58,57.66,57.52,57.6,4828.0,56.9598,57.0389,56.9004,56.9796,4828.0
2022-07-26 12:30:00,57.66,57.75,57.6,57.74,5963.0,57.0389,57.128,56.9796,57.1181,5963.0
2022-07-26 13:00:00,57.72,57.85,57.71,57.8,6947.0,57.0983,57.2269,57.0884,57.1774,6947.0
2022-07-26 13:30:00,57.78,57.78,57.7,57.71,6941.0,57.1576,57.1576,57.0785,57.0884,6941.0
2022-07-26 14:00:00,57.72,57.82,57.68,57.69,7533.0,57.0983,57.1972,57.0587,57.0686,7533.0
2022-07-26 14:30:00,57.67,57.74,57.62,57.72,7826.0,57.0488,57.1181,56.9994,57.0983,7826.0
2022-07-26 15:00:00,57.7,57.78,57.63,57.78,12432.0,57.0785,57.1576,57.0092,57.1576,12432.0
2022-07-26 15:30:00,57.77,57.89,57.73,57.86,68810.0,57.1477,57.2664,57.1082,57.2368,68810.0
2022-07-27 09:30:00,58.12,58.29,57.94,58.01,24118.0,57.494,57.6621,57.3159,57.3852,24118.0
2022-07-27 10:00:00,57.98,57.98,57.65,57.85,14489.0,57.3555,57.3555,57.029,57.2269,14489.0
2022-07-27 10:30:00,57.88,57.97,57.6,57.68,31634.0,57.2566,57.3456,56.9796,57.0587,31634.0
2022-07-27 11:00:00,57.69,57.74,57.5,57.6,22664.0,57.0686,57.1181,56.8806,56.9796,22664.0
2022-07-27 11:30:00,57.61,57.82,57.61,57.77,34521.0,56.9895,57.1972,56.9895,57.1477,34521.0
2022-07-27 12:00:00,57.77,57.81,57.64,57.66,11498.0,57.1477,57.1873,57.0191,57.0389,11498.0
2022-07-27 12:30:00,57.67,57.68,57.55,57.57,10346.0,57.0488,57.0587,56.9301,56.9499,10346.0
2022-07-27 13:00:00,57.57,57.6,57.48,57.53,30250.0,56.9499,56.9796,56.8609,56.9103,30250.0
2022-07-27 13:30:00,57.54,57.64,57.52,57.55,14965.0,56.9202,57.0191,56.9004,56.9301,14965.0
2022-07-27 14:00:00,57.55,57.65,57.33,57.42,24982.0,56.9301,57.029,56.7125,56.8015,24982.0
2022-07-27 14:30:00,57.41,57.78,57.26,57.68,33082.0,56.7916,57.1576,56.6432,57.0587,33082.0
2022-07-27 15:00:00,57.67,58.09,57.63,58.09,34094.0,57.0488,57.4643,57.0092,57.4643,34094.0
2022-07-27 15:30:00,58.09,58.17,57.88,57.9,125710.0,57.4643,57.5434,57.2566,57.2763,125710.0
2022-07-28 09:30:00,58.08,58.29,57.11,57.22,21014.0,57.4544,57.6621,56.4948,56.6037,21014.0
2022-07-28 10:00:00,57.12,57.13,56.51,56.56,13213.0,56.5047,56.5146,55.9013,55.9508,13213.0
2022-07-28 10:30:00,56.64,56.98,56.55,56.95,9557.0,56.0299,56.3662,55.9409,56.3366,9557.0
2022-07-28 11:00:00,56.91,57.11,56.81,57.06,18476.0,56.297,56.4948,56.1981,56.4454,18476.0
2022-07-28 11:30:00,57.11,57.23,57.03,57.03,19039.0,56.4948,56.6136,56.4157,56.4157,19039.0
2022-07-28 12:00:00,57.04,57.17,57.0,57.14,18206.0,56.4256,56.5542,56.386,56.5245,18206.0
2022-07-28 12:30:00,57.13,57.29,57.04,57.27,13202.0,56.5146,56.6729,56.4256,56.6531,13202.0
2022-07-28 13:00:00,57.26,57.46,57.2,57.46,21261.0,56.6432,56.8411,56.5839,56.8411,21261.0
2022-07-28 13:30:00,57.48,57.66,57.48,57.64,12968.0,56.8609,57.0389,56.8609,57.0191,12968.0
2022-07-28 14:00:00,57.61,57.65,57.5,57.6,16258.0,56.9895,57.029,56.8806,56.9796,16258.0
2022-07-28 14:30:00,57.61,57.68,57.52,57.54,14101.0,56.9895,57.0587,56.9004,56.9202,14101.0
2022-07-28 15:00:00,57.53,57.67,57.53,57.67,23250.0,56.9103,57.0488,56.9103,57.0488,23250.0
2022-07-28 15:30:00,57.64,57.76,57.6,57.72,97949.0,57.0191,57.1378,56.9796,57.0983,97949.0
2022-07-29 09:30:00,57.98,58.36,57.98,58.32,28119.0,57.3555,57.7314,57.3555,57.6918,28119.0
2022-07-29 10:00:00,58.27,58.57,58.23,58.49,28514.0,57.6424,57.9391,57.6028,57.86,28514.0
2022-07-29 10:30:00,58.48,58.59,58.46,58.51,12329.0,57.8501,57.9589,57.8303,57.8798,12329.0
2022-07-29 11:00:00,58.53,58.63,58.39,58.46,9318.0,57.8996,57.9985,57.7611,57.8303,9318.0
2022-07-29 11:30:00,58.46,58.56,58.41,58.42,8236.0,57.8303,57.9292,57.7808,57.7907,8236.0
2022-07-29 12:00:00,58.39,58.39,58.21,58.21,9007.0,57.7611,57.7611,57.583,57.583,9007.0
2022-07-29 12:30:00,58.19,58.35,58.19,58.29,14219.0,57.5632,57.7215,57.5632,57.6621,14219.0
2022-07-29 13:00:00,58.27,58.27,58.1,58.15,18161.0,57.6424,57.6424,57.4742,57.5236,18161.0
2022-07-29 13:30:00,58.15,58.3,58.15,58.29,20599.0,57.5236,57.672,57.5236,57.6621,20599.0
2022-07-29 14:00:00,58.28,58.34,58.19,58.22,14762.0,57.6522,57.7116,57.5632,57.5929,14762.0
2022-07-29 14:30:00,58.23,58.38,58.23,58.38,22997.0,57.6028,57.7512,57.6028,57.7512,22997.0
2022-07-29 15:00:00,58.39,58.47,58.36,58.42,25843.0,57.7611,57.8402,57.7314,57.7907,25843.0
2022-07-29 15:30:00,58.43,58.43,58.17,58.23,109571.0,57.8006,57.8006,57.5434,57.6028,109571.0
2022-08-01 09:30:00,56.48,56.98,55.11,55.23,79073.0,55.8716,56.3662,54.5164,54.6351,79073.0
2022-08-01 10:00:00,55.22,55.22,54.65,54.79,91787.0,54.6252,54.6252,54.0613,54.1998,91787.0
2022-08-01 10:30:00,54.81,55.38,54.63,55.36,48787.0,54.2196,54.7835,54.0416,54.7637,48787.0
2022-08-01 11:00:00,55.36,55.62,54.89,55.23,72231.0,54.7637,55.0209,54.2988,54.6351,72231.0
2022-08-01 11:30:00,55.26,55.4,55.14,55.33,66409.0,54.6648,54.8033,54.5461,54.734,66409.0
2022-08-01 12:00:00,55.32,55.73,55.29,55.71,94857.0,54.7241,55.1297,54.6945,55.1099,94857.0
2022-08-01 12:30:00,55.71,55.79,55.68,55.78,63600.0,55.1099,55.1891,55.0803,55.1792,63600.0
2022-08-01 13:00:00,55.77,55.77,55.58,55.62,52760.0,55.1693,55.1693,54.9813,55.0209,52760.0
2022-08-01 13:30:00,55.61,55.61,55.32,55.61,50611.0,55.011,55.011,54.7241,55.011,50611.0
2022-08-01 14:00:00,55.61,55.69,55.52,55.68,59544.0,55.011,55.0901,54.922,55.0803,59544.0
2022-08-01 14:30:00,55.68,55.88,55.67,55.86,87655.0,55.0803,55.2781,55.0704,55.2583,87655.0
2022-08-01 15:00:00,55.85,56.08,55.79,55.95,243943.0,55.2484,55.4759,55.1891,55.3473,243943.0
2022-08-01 15:30:00,55.95,55.98,55.54,55.69,244105.0,55.3473,55.377,54.9418,55.0901,244105.0
2022-08-02 09:30:00,55.45,55.99,55.04,55.16,119271.0,54.8527,55.3869,54.4471,54.5659,119271.0
2022-08-02 10:00:00,55.15,55.4,54.89,55.4,49044.0,54.556,54.8033,54.2988,54.8033,49044.0
2022-08-02 10:30:00,55.41,55.52,55.28,55.36,58210.0,54.8132,54.922,54.6846,54.7637,58210.0
2022-08-02 11:00:00,55.33,55.61,55.24,55.59,43969.0,54.734,55.011,54.645,54.9912,43969.0
2022-08-02 11:30:00,55.58,55.78,55.47,55.64,47648.0,54.9813,55.1792,54.8725,55.0407,47648.0
2022-08-02 12:00:00,55.63,55.74,55.48,55.64,44867.0,55.0308,55.1396,54.8824,55.0407,44867.0
2022-08-02 12:30:00,55.63,55.74,55.56,55.71,35930.0,55.0308,55.1396,54.9615,55.1099,35930.0
2022-08-02 13:00:00,55.71,55.77,55.54,55.56,23314.0,55.1099,55.1693,54.9418,54.9615,23314.0
2022-08-02 13:30:00,55.54,55.6,55.45,55.54,30897.0,54.9418,55.0011,54.8527,54.9418,30897.0
2022-08-02 14:00:00,55.53,55.64,55.49,55.56,36738.0,54.9319,55.0407,54.8923,54.9615,36738.0
2022-08-02 14:30:00,55.58,55.68,55.54,55.59,45081.0,54.9813,55.0803,54.9418,54.9912,45081.0
2022-08-02 15:00:00,55.58,55.58,55.37,55.48,55310.0,54.9813,54.9813,54.7736,54.8824,55310.0
2022-08-02 15:30:00,55.46,55.55,55.22,55.35,212975.0,54.8626,54.9517,54.6252,54.7538,212975.0
2022-08-03 09:30:00,55.61,55.73,54.98,54.98,31880.0,55.011,55.1297,54.3878,54.3878,31880.0
2022-08-03 10:00:00,55.0,55.34,54.93,55.32,35612.0,54.4076,54.7439,54.3383,54.7241,35612.0
2022-08-03 10:30:00,55.36,55.36,55.03,55.08,37751.0,54.7637,54.7637,54.4373,54.4867,37751.0
2022-08-03 11:00:00,55.06,55.13,54.9,54.98,32694.0,54.4669,54.5362,54.3087,54.3878,32694.0
2022-08-03 11:30:00,54.98,55.49,54.94,55.44,38373.0,54.3878,54.8923,54.3482,54.8428,38373.0
2022-08-03 12:00:00,55.4,55.55,55.32,55.41,29551.0,54.8033,54.9517,54.7241,54.8132,29551.0
2022-08-03 12:30:00,55.4,55.63,55.37,55.6,43672.0,54.8033,55.0308,54.7736,55.0011,43672.0
2022-08-03 13:00:00,55.62,55.81,55.62,55.81,30683.0,55.0209,55.2088,55.0209,55.2088,30683.0
2022-08-03 13:30:00,55.83,55.85,55.68,55.71,16302.0,55.2286,55.2484,55.0803,55.1099,16302.0
2022-08-03 14:00:00,55.69,55.75,55.65,55.66,19528.0,55.0901,55.1495,55.0506,55.0605,19528.0
2022-08-03 14:30:00,55.68,55.72,55.6,55.64,18217.0,55.0803,55.1198,55.0011,55.0407,18217.0
2022-08-03 15:00:00,55.64,55.69,55.6,55.65,43726.0,55.0407,55.0901,55.0011,55.0506,43726.0
2022-08-03 15:30:00,55.64,55.64,55.33,55.35,172627.0,55.0407,55.0407,54.734,54.7538,172627.0
2022-08-04 09:30:00,55.09,55.17,54.65,54.99,48484.0,54.4966,54.5757,54.0613,54.3977,48484.0
2022-08-04 10:00:00,54.93,55.18,54.8,55.12,19714.0,54.3383,54.5856,54.2097,54.5263,19714.0
2022-08-04 10:30:00,55.09,55.36,55.09,55.22,31216.0,54.4966,54.7637,54.4966,54.6252,31216.0
2022-08-04 11:00:00,55.27,55.27,55.13,55.18,16124.0,54.6747,54.6747,54.5362,54.5856,16124.0
2022-08-04 11:30:00,55.17,55.22,55.02,55.16,19529.0,54.5757,54.6252,54.4274,54.5659,19529.0
2022-08-04 12:00:00,55.18,55.19,55.04,55.13,20850.0,54.5856,54.5955,54.4471,54.5362,20850.0
2022-08-04 12:30:00,55.11,55.16,55.0,55.05,31751.0,54.5164,54.5659,54.4076,54.457,31751.0
2022-08-04 13:00:00,55.08,55.08,54.98,55.01,32463.0,54.4867,54.4867,54.3878,54.4175,32463.0
2022-08-04 13:30:00,55.01,55.01,54.82,54.82,22057.0,54.4175,54.4175,54.2295,54.2295,22057.0
2022-08-04 14:00:00,54.84,54.97,54.82,54.88,37677.0,54.2493,54.3779,54.2295,54.2889,37677.0
2022-08-04 14:30:00,54.87,54.89,54.76,54.77,22945.0,54.279,54.2988,54.1702,54.1801,22945.0
2022-08-04 15:00:00,54.75,54.87,54.75,54.84,31865.0,54.1603,54.279,54.1603,54.2493,31865.0
2022-08-04 15:30:00,54.83,54.83,54.35,54.39,205859.0,54.2394,54.2394,53.7646,53.8041,205859.0
2022-08-05 09:30:00,54.28,54.87,54.1,54.81,31434.0,53.6953,54.279,53.5173,54.2196,31434.0
2022-08-05 10:00:00,54.76,54.98,54.76,54.82,10226.0,54.1702,54.3878,54.1702,54.2295,10226.0
2022-08-05 10:30:00,54.78,54.87,54.61,54.78,17072.0,54.1899,54.279,54.0218,54.1899,17072.0
2022-08-05 11:00:00,54.73,54.96,54.73,54.79,9366.0,54.1405,54.368,54.1405,54.1998,9366.0
2022-08-05 11:30:00,54.78,54.8,54.64,54.65,7075.0,54.1899,54.2097,54.0515,54.0613,7075.0
2022-08-05 12:00:00,54.67,54.76,54.62,54.64,5406.0,54.0811,54.1702,54.0317,54.0515,5406.0
2022-08-05 12:30:00,54.64,54.76,54.62,54.72,8298.0,54.0515,54.1702,54.0317,54.1306,8298.0
2022-08-05 13:00:00,54.74,54.81,54.7,54.71,8733.0,54.1504,54.2196,54.1108,54.1207,8733.0
2022-08-05 13:30:00,54.72,54.78,54.69,54.7,14384.0,54.1306,54.1899,54.1009,54.1108,14384.0
2022-08-05 14:00:00,54.66,54.74,54.62,54.7,17203.0,54.0712,54.1504,54.0317,54.1108,17203.0
2022-08-05 14:30:00,54.69,54.94,54.66,54.83,83224.0,54.1009,54.3482,54.0712,54.2394,83224.0
2022-08-05 15:00:00,54.84,55.13,54.83,55.05,103108.0,54.2493,54.5362,54.2394,54.457,103108.0
2022-08-05 15:30:00,55.04,55.2,55.03,55.11,99126.0,54.4471,54.6054,54.4373,54.5164,99126.0
2022-08-08 09:30:00,55.47,56.0,55.47,55.75,71492.0,54.8725,55.3968,54.8725,55.1495,71492.0
2022-08-08 10:00:00,55.73,55.91,55.73,55.91,27332.0,55.1297,55.3078,55.1297,55.3078,27332.0
2022-08-08 10:30:00,55.91,56.04,55.85,56.0,17889.0,55.3078,55.4364,55.2484,55.3968,17889.0
2022-08-08 11:00:00,56.01,56.13,56.01,56.07,24165.0,55.4067,55.5254,55.4067,55.466,24165.0
2022-08-08 11:30:00,56.07,56.08,55.78,55.93,23022.0,55.466,55.4759,55.1792,55.3276,23022.0
2022-08-08 12:00:00,55.91,55.96,55.63,55.65,18297.0,55.3078,55.3572,55.0308,55.0506,18297.0
2022-08-08 12:30:00,55.65,55.7,55.59,55.7,20401.0,55.0506,55.1,54.9912,55.1,20401.0
2022-08-08 13:00:00,55.7,55.78,55.68,55.74,24357.0,55.1,55.1792,55.0803,55.1396,24357.0
2022-08-08 13:30:00,55.73,55.82,55.7,55.8,17866.0,55.1297,55.2187,55.1,55.199,17866.0
2022-08-08 14:00:00,55.8,55.8,55.6,55.6,26241.0,55.199,55.199,55.0011,55.0011,26241.0
2022-08-08 14:30:00,55.62,55.67,55.51,55.57,29618.0,55.0209,55.0704,54.9121,54.9714,29618.0
2022-08-08 15:00:00,55.57,55.64,55.53,55.6,36573.0,54.9714,55.0407,54.9319,55.0011,36573.0
2022-08-08 15:30:00,55.59,55.63,55.36,55.37,133234.0,54.9912,55.0308,54.7637,54.7736,133234.0
2022-08-09 09:30:00,55.61,56.19,55.59,56.16,29887.0,55.011,55.5848,54.9912,55.5551,29887.0
2022-08-09 10:00:00,56.15,56.23,56.07,56.12,53180.0,55.5452,55.6243,55.466,55.5155,53180.0
2022-08-09 10:30:00,56.11,56.13,55.9,55.9,16753.0,55.5056,55.5254,55.2979,55.2979,16753.0
2022-08-09 11:00:00,55.9,56.0,55.82,55.91,20701.0,55.2979,55.3968,55.2187,55.3078,20701.0
2022-08-09 11:30:00,55.89,55.91,55.85,55.89,14137.0,55.288,55.3078,55.2484,55.288,14137.0
2022-08-09 12:00:00,55.9,55.94,55.86,55.89,16419.0,55.2979,55.3374,55.2583,55.288,16419.0
2022-08-09 12:30:00,55.88,55.93,55.83,55.92,14525.0,55.2781,55.3276,55.2286,55.3177,14525.0
2022-08-09 13:00:00,55.91,56.03,55.88,56.0,16397.0,55.3078,55.4265,55.2781,55.3968,16397.0
2022-08-09 13:30:00,56.01,56.01,55.9,55.95,16119.0,55.4067,55.4067,55.2979,55.3473,16119.0
2022-08-09 14:00:00,55.95,55.98,55.82,55.82,20476.0,55.3473,55.377,55.2187,55.2187,20476.0
2022-08-09 14:30:00,55.82,55.86,55.77,55.79,25136.0,55.2187,55.2583,55.1693,55.1891,25136.0
2022-08-09 15:00:00,55.8,55.88,55.72,55.86,25628.0,55.199,55.2781,55.1198,55.2583,25628.0
2022-08-09 15:30:00,55.86,56.07,55.84,56.06,69699.0,55.2583,55.466,55.2385,55.4562,69699.0
2022-08-10 09:30:00,56.61,56.95,56.51,56.67,46954.0,56.0002,56.3366,55.9013,56.0596,46954.0
2022-08-10 10:00:00,56.75,56.86,56.67,56.77,24775.0,56.1387,56.2475,56.0596,56.1585,24775.0
2022-08-10 10:30:00,56.8,56.85,56.74,56.76,39259.0,56.1882,56.2376,56.1288,56.1486,39259.0
2022-08-10 11:00:00,56.77,56.9,56.76,56.81,44490.0,56.1585,56.2871,56.1486,56.1981,44490.0
2022-08-10 11:30:00,56.79,56.83,56.72,56.82,20539.0,56.1783,56.2179,56.109,56.208,20539.0
2022-08-10 12:00:00,56.83,56.87,56.73,56.77,14533.0,56.2179,56.2574,56.1189,56.1585,14533.0
2022-08-10 12:30:00,56.76,56.83,56.73,56.83,15852.0,56.1486,56.2179,56.1189,56.2179,15852.0
2022-08-10 13:00:00,56.86,56.94,56.86,56.9,18568.0,56.2475,56.3267,56.2475,56.2871,18568.0
2022-08-10 13:30:00,56.88,56.96,56.84,56.91,17048.0,56.2673,56.3465,56.2278,56.297,17048.0
2022-08-10 14:00:00,56.91,56.92,56.79,56.86,16927.0,56.297,56.3069,56.1783,56.2475,16927.0
2022-08-10 14:30:00,56.86,56.88,56.72,56.76,22229.0,56.2475,56.2673,56.109,56.1486,22229.0
2022-08-10 15:00:00,56.74,56.85,56.74,56.85,23829.0,56.1288,56.2376,56.1288,56.2376,23829.0
2022-08-10 15:30:00,56.86,57.05,56.8,56.99,83681.0,56.2475,56.4355,56.1882,56.3761,83681.0
2022-08-11 09:30:00,57.4,57.67,57.37,57.59,13892.0,56.7817,57.0488,56.752,56.9697,13892.0
2022-08-11 10:00:00,57.57,57.77,57.57,57.73,7719.0,56.9499,57.1477,56.9499,57.1082,7719.0
2022-08-11 10:30:00,57.7,57.82,57.66,57.72,8002.0,57.0785,57.1972,57.0389,57.0983,8002.0
2022-08-11 11:00:00,57.72,57.8,57.65,57.65,9005.0,57.0983,57.1774,57.029,57.029,9005.0
2022-08-11 11:30:00,57.63,57.71,57.53,57.62,18583.0,57.0092,57.0884,56.9103,56.9994,18583.0
2022-08-11 12:00:00,57.66,57.67,57.54,57.58,11733.0,57.0389,57.0488,56.9202,56.9598,11733.0
2022-08-11 12:30:00,57.63,57.72,57.57,57.7,9378.0,57.0092,57.0983,56.9499,57.0785,9378.0
2022-08-11 13:00:00,57.73,57.75,57.65,57.68,10130.0,57.1082,57.128,57.029,57.0587,10130.0
2022-08-11 13:30:00,57.68,57.68,57.54,57.65,15077.0,57.0587,57.0587,56.9202,57.029,15077.0
2022-08-11 14:00:00,57.63,57.71,57.57,57.69,13787.0,57.0092,57.0884,56.9499,57.0686,13787.0
2022-08-11 14:30:00,57.69,57.7,57.48,57.56,13940.0,57.0686,57.0785,56.8609,56.94,13940.0
2022-08-11 15:00:00,57.57,57.57,57.45,57.52,13362.0,56.9499,56.9499,56.8312,56.9004,13362.0
2022-08-11 15:30:00,57.52,57.65,57.44,57.52,117703.0,56.9004,57.029,56.8213,56.9004,117703.0
2022-08-12 09:30:00,57.73,58.12,57.73,58.12,12932.0,57.1082,57.494,57.1082,57.494,12932.0
2022-08-12 10:00:00,58.1,58.13,57.99,58.1,20207.0,57.4742,57.5039,57.3654,57.4742,20207.0
2022-08-12 10:30:00,58.1,58.21,58.01,58.04,13601.0,57.4742,57.583,57.3852,57.4148,13601.0
2022-08-12 11:00:00,58.06,58.19,58.04,58.17,7837.0,57.4346,57.5632,57.4148,57.5434,7837.0
2022-08-12 11:30:00,58.18,58.29,58.16,58.26,11227.0,57.5533,57.6621,57.5335,57.6325,11227.0
2022-08-12 12:00:00,58.24,58.34,58.24,58.27,11130.0,57.6127,57.7116,57.6127,57.6424,11130.0
2022-08-12 12:30:00,58.3,58.36,58.27,58.36,7536.0,57.672,57.7314,57.6424,57.7314,7536.0
2022-08-12 13:00:00,58.37,58.4,58.32,58.35,7026.0,57.7413,57.771,57.6918,57.7215,7026.0
2022-08-12 13:30:00,58.35,58.36,58.3,58.31,12112.0,57.7215,57.7314,57.672,57.6819,12112.0
2022-08-12 14:00:00,58.32,58.34,58.28,58.32,9313.0,57.6918,57.7116,57.6522,57.6918,9313.0
2022-08-12 14:30:00,58.35,58.44,58.35,58.37,12146.0,57.7215,57.8105,57.7215,57.7413,12146.0
2022-08-12 15:00:00,58.35,58.5,58.35,58.5,23282.0,57.7215,57.8699,57.7215,57.8699,23282.0
2022-08-12 15:30:00,58.53,58.72,58.48,58.7,84026.0,57.8996,58.0875,57.8501,58.0677,84026.0
2022-08-15 09:30:00,58.05,58.43,57.85,58.3,18296.0,57.4247,57.8006,57.2269,57.672,18296.0
2022-08-15 10:00:00,58.33,58.46,58.31,58.46,13318.0,57.7017,57.8303,57.6819,57.8303,13318.0
2022-08-15 10:30:00,58.44,58.47,58.23,58.28,17818.0,57.8105,57.8402,57.6028,57.6522,17818.0
2022-08-15 11:00:00,58.28,58.33,58.21,58.29,18668.0,57.6522,57.7017,57.583,57.6621,18668.0
2022-08-15 11:30:00,58.3,58.47,58.28,58.44,33971.0,57.672,57.8402,57.6522,57.8105,33971.0
2022-08-15 12:00:00,58.43,58.61,58.43,58.6,10221.0,57.8006,57.9787,57.8006,57.9688,10221.0
2022-08-15 12:30:00,58.6,58.65,58.54,58.56,30782.0,57.9688,58.0183,57.9094,57.9292,30782.0
2022-08-15 13:00:00,58.57,58.6,58.48,58.54,9508.0,57.9391,57.9688,57.8501,57.9094,9508.0
2022-08-15 13:30:00,58.52,58.52,58.43,58.45,21297.0,57.8897,57.8897,57.8006,57.8204,21297.0
2022-08-15 14:00:00,58.44,58.52,58.4,58.52,21111.0,57.8105,57.8897,57.771,57.8897,21111.0
2022-08-15 14:30:00,58.52,58.57,58.48,58.51,10931.0,57.8897,57.9391,57.8501,57.8798,10931.0
2022-08-15 15:00:00,58.52,58.53,58.46,58.53,14809.0,57.8897,57.8996,57.8303,57.8996,14809.0
2022-08-15 15:30:00,58.51,58.62,58.41,58.48,72224.0,57.8798,57.9886,57.7808,57.8501,72224.0
2022-08-16 09:30:00,58.29,58.73,58.29,58.71,19177.0,57.7234,58.1592,57.7234,58.1393,19177.0
2022-08-16 10:00:00,58.73,58.86,58.51,58.62,25715.0,58.1592,58.2879,57.9413,58.0502,25715.0
2022-08-16 10:30:00,58.6,58.66,58.48,58.63,15283.0,58.0304,58.0898,57.9116,58.0601,15283.0
2022-08-16 11:00:00,58.63,58.82,58.63,58.76,12110.0,58.0601,58.2483,58.0601,58.1889,12110.0
2022-08-16 11:30:00,58.74,58.84,58.71,58.78,9403.0,58.1691,58.2681,58.1393,58.2087,9403.0
2022-08-16 12:00:00,58.76,58.89,58.73,58.89,10399.0,58.1889,58.3176,58.1592,58.3176,10399.0
2022-08-16 12:30:00,58.89,58.94,58.85,58.87,12601.0,58.3176,58.3671,58.278,58.2978,12601.0
2022-08-16 13:00:00,58.84,58.92,58.84,58.9,10737.0,58.2681,58.3473,58.2681,58.3275,10737.0
2022-08-16 13:30:00,58.88,58.9,58.75,58.87,23413.0,58.3077,58.3275,58.179,58.2978,23413.0
2022-08-16 14:00:00,58.86,58.89,58.79,58.88,24597.0,58.2879,58.3176,58.2186,58.3077,24597.0
2022-08-16 14:30:00,58.87,58.89,58.56,58.6,29132.0,58.2978,58.3176,57.9908,58.0304,29132.0
2022-08-16 15:00:00,58.59,58.68,58.58,58.65,22725.0,58.0205,58.1096,58.0106,58.0799,22725.0
2022-08-16 15:30:00,58.65,58.81,58.64,58.81,84001.0,58.0799,58.2384,58.07,58.2384,84001.0
2022-08-17 09:30:00,58.27,58.66,58.27,58.58,14967.0,57.7036,58.0898,57.7036,58.0106,14967.0
2022-08-17 10:00:00,58.56,58.66,58.5,58.64,24925.0,57.9908,58.0898,57.9314,58.07,24925.0
2022-08-17 10:30:00,58.67,58.73,58.57,58.62,23564.0,58.0997,58.1592,58.0007,58.0502,23564.0
2022-08-17 11:00:00,58.62,58.67,58.55,58.62,17514.0,58.0502,58.0997,57.9809,58.0502,17514.0
2022-08-17 11:30:00,58.64,58.67,58.35,58.39,15014.0,58.07,58.0997,57.7828,57.8225,15014.0
2022-08-17 12:00:00,58.39,58.56,58.38,58.56,11478.0,57.8225,57.9908,57.8126,57.9908,11478.0
2022-08-17 12:30:00,58.54,58.59,58.52,58.59,9839.0,57.971,58.0205,57.9512,58.0205,9839.0
2022-08-17 13:00:00,58.57,58.68,58.55,58.68,16995.0,58.0007,58.1096,57.9809,58.1096,16995.0
2022-08-17 13:30:00,58.69,58.72,58.63,58.71,9379.0,58.1195,58.1492,58.0601,58.1393,9379.0
2022-08-17 14:00:00,58.74,58.96,58.68,58.88,14411.0,58.1691,58.3869,58.1096,58.3077,14411.0
2022-08-17 14:30:00,58.92,58.98,58.78,58.79,18664.0,58.3473,58.4067,58.2087,58.2186,18664.0
2022-08-17 15:00:00,58.78,58.86,58.62,58.69,44881.0,58.2087,58.2879,58.0502,58.1195,44881.0
2022-08-17 15:30:00,58.7,58.84,58.44,58.48,261233.0,58.1294,58.2681,57.872,57.9116,261233.0
2022-08-18 09:30:00,58.53,58.8,58.53,58.69,36045.0,57.9611,58.2285,57.9611,58.1195,36045.0
2022-08-18 10:00:00,58.73,58.84,58.67,58.8,31630.0,58.1592,58.2681,58.0997,58.2285,31630.0
2022-08-18 10:30:00,58.8,58.82,58.67,58.69,31782.0,58.2285,58.2483,58.0997,58.1195,31782.0
2022-08-18 11:00:00,58.67,58.67,58.54,58.64,20140.0,58.0997,58.0997,57.971,58.07,20140.0
2022-08-18 11:30:00,58.64,58.76,58.62,58.72,13304.0,58.07,58.1889,58.0502,58.1492,13304.0
2022-08-18 12:00:00,58.72,58.75,58.56,58.58,11040.0,58.1492,58.179,57.9908,58.0106,11040.0
2022-08-18 12:30:00,58.56,58.6,58.54,58.55,12011.0,57.9908,58.0304,57.971,57.9809,12011.0
2022-08-18 13:00:00,58.57,58.62,58.54,58.6,14086.0,58.0007,58.0502,57.971,58.0304,14086.0
2022-08-18 13:30:00,58.6,58.65,58.58,58.64,19011.0,58.0304,58.0799,58.0106,58.07,19011.0
2022-08-18 14:00:00,58.63,58.76,58.61,58.75,18577.0,58.0601,58.1889,58.0403,58.179,18577.0
2022-08-18 14:30:00,58.74,58.84,58.66,58.8,22457.0,58.1691,58.2681,58.0898,58.2285,22457.0
2022-08-18 15:00:00,58.79,58.89,58.77,58.87,27830.0,58.2186,58.3176,58.1988,58.2978,27830.0
2022-08-18 15:30:00,58.87,58.96,58.85,58.94,112717.0,58.2978,58.3869,58.278,58.3671,112717.0
2022-08-19 09:30:00,58.85,58.95,58.58,58.65,50453.0,58.278,58.377,58.0106,58.0799,50453.0
2022-08-19 10:00:00,58.65,58.69,58.52,58.59,21743.0,58.0799,58.1195,57.9512,58.0205,21743.0
2022-08-19 10:30:00,58.61,58.66,58.55,58.59,13960.0,58.0403,58.0898,57.9809,58.0205,13960.0
2022-08-19 11:00:00,58.56,58.58,58.37,58.46,26539.0,57.9908,58.0106,57.8026,57.8918,26539.0
2022-08-19 11:30:00,58.47,58.54,58.38,58.48,16595.0,57.9017,57.971,57.8126,57.9116,16595.0
2022-08-19 12:00:00,58.47,58.57,58.39,58.49,15436.0,57.9017,58.0007,57.8225,57.9215,15436.0
2022-08-19 12:30:00,58.48,58.63,58.48,58.56,12390.0,57.9116,58.0601,57.9116,57.9908,12390.0
2022-08-19 13:00:00,58.55,58.58,58.51,58.53,19190.0,57.9809,58.0106,57.9413,57.9611,19190.0
2022-08-19 13:30:00,58.52,58.52,58.37,58.45,24108.0,57.9512,57.9512,57.8026,57.8819,24108.0
2022-08-19 14:00:00,58.44,58.47,58.35,58.38,27967.0,57.872,57.9017,57.7828,57.8126,27967.0
2022-08-19 14:30:00,58.38,58.38,58.18,58.2,26995.0,57.8126,57.8126,57.6145,57.6343,26995.0
2022-08-19 15:00:00,58.2,58.3,58.14,58.22,44022.0,57.6343,57.7333,57.5749,57.6541,44022.0
2022-08-19 15:30:00,58.23,58.32,58.12,58.26,215430.0,57.664,57.7531,57.5551,57.6937,215430.0
2022-08-22 09:30:00,57.61,57.76,57.46,57.64,18166.0,57.05,57.1986,56.9015,57.0797,18166.0
2022-08-22 10:00:00,57.64,57.64,57.4,57.41,11508.0,57.0797,57.0797,56.8421,56.852,11508.0
2022-08-22 10:30:00,57.41,57.53,57.41,57.53,15749.0,56.852,56.9708,56.852,56.9708,15749.0
2022-08-22 11:00:00,57.54,57.59,57.37,57.37,28129.0,56.9807,57.0302,56.8124,56.8124,28129.0
2022-08-22 11:30:00,57.39,57.44,57.27,57.32,22471.0,56.8322,56.8817,56.7133,56.7629,22471.0
2022-08-22 12:00:00,57.33,57.37,57.26,57.28,17353.0,56.7728,56.8124,56.7034,56.7232,17353.0
2022-08-22 12:30:00,57.28,57.3,57.18,57.26,14231.0,56.7232,56.7431,56.6242,56.7034,14231.0
2022-08-22 13:00:00,57.26,57.27,57.11,57.11,16458.0,56.7034,56.7133,56.5549,56.5549,16458.0
2022-08-22 13:30:00,57.11,57.11,57.0,57.01,18701.0,56.5549,56.5549,56.446,56.4559,18701.0
2022-08-22 14:00:00,57.01,57.02,56.88,56.99,39412.0,56.4559,56.4658,56.3271,56.4361,39412.0
2022-08-22 14:30:00,56.99,57.02,56.98,56.99,36050.0,56.4361,56.4658,56.4262,56.4361,36050.0
2022-08-22 15:00:00,57.0,57.03,56.92,57.0,63569.0,56.446,56.4757,56.3667,56.446,63569.0
2022-08-22 15:30:00,56.99,57.03,56.87,56.99,130443.0,56.4361,56.4757,56.3172,56.4361,130443.0
2022-08-23 09:30:00,57.29,57.39,57.18,57.27,9515.0,56.7331,56.8322,56.6242,56.7133,9515.0
2022-08-23 10:00:00,57.27,57.27,57.06,57.09,23562.0,56.7133,56.7133,56.5054,56.5351,23562.0
2022-08-23 10:30:00,57.07,57.2,56.94,56.97,32041.0,56.5153,56.644,56.3865,56.4163,32041.0
2022-08-23 11:00:00,56.97,56.98,56.82,56.85,32643.0,56.4163,56.4262,56.2677,56.2974,32643.0
2022-08-23 11:30:00,56.85,56.95,56.81,56.94,40360.0,56.2974,56.3965,56.2578,56.3865,40360.0
2022-08-23 12:00:00,56.93,56.95,56.73,56.73,25506.0,56.3766,56.3965,56.1786,56.1786,25506.0
2022-08-23 12:30:00,56.78,57.01,56.78,57.0,34149.0,56.2281,56.4559,56.2281,56.446,34149.0
2022-08-23 13:00:00,57.0,57.05,56.96,57.0,50011.0,56.446,56.4955,56.4064,56.446,50011.0
2022-08-23 13:30:00,57.01,57.05,56.87,56.89,27785.0,56.4559,56.4955,56.3172,56.337,27785.0
2022-08-23 14:00:00,56.86,56.99,56.85,56.96,26544.0,56.3073,56.4361,56.2974,56.4064,26544.0
2022-08-23 14:30:00,56.96,57.03,56.89,57.02,43343.0,56.4064,56.4757,56.337,56.4658,43343.0
2022-08-23 15:00:00,57.01,57.06,56.96,57.05,25680.0,56.4559,56.5054,56.4064,56.4955,25680.0
2022-08-23 15:30:00,57.04,57.12,56.93,57.01,80265.0,56.4856,56.5648,56.3766,56.4559,80265.0
2022-08-24 09:30:00,56.97,57.05,56.81,56.81,28291.0,56.4163,56.4955,56.2578,56.2578,28291.0
2022-08-24 10:00:00,56.8,57.03,56.75,56.99,17214.0,56.2479,56.4757,56.1984,56.4361,17214.0
2022-08-24 10:30:00,56.99,57.11,56.96,57.04,18475.0,56.4361,56.5549,56.4064,56.4856,18475.0
2022-08-24 11:00:00,57.07,57.17,57.03,57.17,16170.0,56.5153,56.6143,56.4757,56.6143,16170.0
2022-08-24 11:30:00,57.18,57.24,57.05,57.09,28853.0,56.6242,56.6836,56.4955,56.5351,28853.0
2022-08-24 12:00:00,57.08,57.08,56.97,57.0,17341.0,56.5252,56.5252,56.4163,56.446,17341.0
2022-08-24 12:30:00,56.99,57.02,56.8,56.82,31162.0,56.4361,56.4658,56.2479,56.2677,31162.0
2022-08-24 13:00:00,56.83,56.88,56.79,56.79,29975.0,56.2776,56.3271,56.238,56.238,29975.0
2022-08-24 13:30:00,56.8,56.8,56.74,56.76,25598.0,56.2479,56.2479,56.1885,56.2083,25598.0
2022-08-24 14:00:00,56.76,56.92,56.75,56.91,50542.0,56.2083,56.3667,56.1984,56.3568,50542.0
2022-08-24 14:30:00,56.91,57.02,56.87,57.02,35538.0,56.3568,56.4658,56.3172,56.4658,35538.0
2022-08-24 15:00:00,57.02,57.13,56.97,57.05,36915.0,56.4658,56.5747,56.4163,56.4955,36915.0
2022-08-24 15:30:00,57.06,57.25,57.06,57.19,99112.0,56.5054,56.6935,56.5054,56.6341,99112.0
2022-08-25 09:30:00,57.55,57.73,57.13,57.43,15493.0,56.9906,57.1689,56.5747,56.8718,15493.0
2022-08-25 10:00:00,57.5,57.62,57.41,57.59,14650.0,56.9411,57.0599,56.852,57.0302,14650.0
2022-08-25 10:30:00,57.62,57.71,57.6,57.67,9976.0,57.0599,57.1491,57.0401,57.1095,9976.0
2022-08-25 11:00:00,57.67,57.71,57.55,57.61,10439.0,57.1095,57.1491,56.9906,57.05,10439.0
2022-08-25 11:30:00,57.65,57.66,57.61,57.63,8620.0,57.0896,57.0996,57.05,57.0698,8620.0
2022-08-25 12:00:00,57.67,57.67,57.5,57.57,12969.0,57.1095,57.1095,56.9411,57.0104,12969.0
2022-08-25 12:30:00,57.59,57.59,57.49,57.54,8361.0,57.0302,57.0302,56.9312,56.9807,8361.0
2022-08-25 13:00:00,57.54,57.65,57.53,57.65,17284.0,56.9807,57.0896,56.9708,57.0896,17284.0
2022-08-25 13:30:00,57.62,57.65,57.57,57.63,13991.0,57.0599,57.0896,57.0104,57.0698,13991.0
2022-08-25 14:00:00,57.61,57.65,57.56,57.63,16479.0,57.05,57.0896,57.0005,57.0698,16479.0
2022-08-25 14:30:00,57.64,57.64,57.54,57.57,12692.0,57.0797,57.0797,56.9807,57.0104,12692.0
2022-08-25 15:00:00,57.56,57.74,57.56,57.72,23064.0,57.0005,57.1788,57.0005,57.159,23064.0
2022-08-25 15:30:00,57.72,57.96,57.66,57.95,81421.0,57.159,57.3966,57.0996,57.3867,81421.0
2022-08-26 09:30:00,58.06,58.38,57.65,57.94,15218.0,57.4957,57.8126,57.0896,57.3768,15218.0
2022-08-26 10:00:00,58.0,58.0,57.24,57.26,12646.0,57.4362,57.4362,56.6836,56.7034,12646.0
2022-08-26 10:30:00,57.22,57.22,57.03,57.18,16202.0,56.6638,56.6638,56.4757,56.6242,16202.0
2022-08-26 11:00:00,57.16,57.16,56.99,57.07,14386.0,56.6044,56.6044,56.4361,56.5153,14386.0
2022-08-26 11:30:00,57.09,57.19,57.05,57.14,11103.0,56.5351,56.6341,56.4955,56.5846,11103.0
2022-08-26 12:00:00,57.11,57.11,57.0,57.02,8310.0,56.5549,56.5549,56.446,56.4658,8310.0
2022-08-26 12:30:00,57.02,57.12,56.98,57.12,14528.0,56.4658,56.5648,56.4262,56.5648,14528.0
2022-08-26 13:00:00,57.1,57.13,57.02,57.12,13739.0,56.545,56.5747,56.4658,56.5648,13739.0
2022-08-26 13:30:00,57.11,57.11,56.99,57.03,8031.0,56.5549,56.5549,56.4361,56.4757,8031.0
2022-08-26 14:00:00,57.04,57.06,56.93,57.04,26759.0,56.4856,56.5054,56.3766,56.4856,26759.0
2022-08-26 14:30:00,57.05,57.1,56.97,56.98,29687.0,56.4955,56.545,56.4163,56.4262,29687.0
2022-08-26 15:00:00,56.99,57.08,56.94,57.05,42597.0,56.4361,56.5252,56.3865,56.4955,42597.0
2022-08-26 15:30:00,57.03,57.06,56.78,56.8,125520.0,56.4757,56.5054,56.2281,56.2479,125520.0
2022-08-29 09:30:00,56.44,56.52,56.2,56.44,27000.0,55.8914,55.9706,55.6537,55.8914,27000.0
2022-08-29 10:00:00,56.44,56.67,56.37,56.37,23629.0,55.8914,56.1192,55.8221,55.8221,23629.0
2022-08-29 10:30:00,56.37,56.41,56.24,56.32,13842.0,55.8221,55.8617,55.6934,55.7726,13842.0
2022-08-29 11:00:00,56.35,56.54,56.34,56.53,22937.0,55.8023,55.9904,55.7924,55.9805,22937.0
2022-08-29 11:30:00,56.54,56.71,56.54,56.71,11427.0,55.9904,56.1588,55.9904,56.1588,11427.0
2022-08-29 12:00:00,56.72,56.8,56.7,56.8,13711.0,56.1687,56.2479,56.1489,56.2479,13711.0
2022-08-29 12:30:00,56.8,56.98,56.76,56.92,16532.0,56.2479,56.4262,56.2083,56.3667,16532.0
2022-08-29 13:00:00,56.93,56.98,56.84,56.84,14256.0,56.3766,56.4262,56.2875,56.2875,14256.0
2022-08-29 13:30:00,56.84,57.05,56.84,56.99,22691.0,56.2875,56.4955,56.2875,56.4361,22691.0
2022-08-29 14:00:00,56.98,56.98,56.86,56.89,19279.0,56.4262,56.4262,56.3073,56.337,19279.0
2022-08-29 14:30:00,56.87,57.0,56.86,56.95,22595.0,56.3172,56.446,56.3073,56.3965,22595.0
2022-08-29 15:00:00,56.96,57.01,56.7,56.71,22381.0,56.4064,56.4559,56.1489,56.1588,22381.0
2022-08-29 15:30:00,56.69,56.74,56.48,56.5,87973.0,56.139,56.1885,55.931,55.9508,87973.0
2022-08-30 09:30:00,56.42,56.79,56.03,56.14,29901.0,55.8716,56.238,55.4854,55.5943,29901.0
2022-08-30 10:00:00,56.12,56.2,55.88,55.96,41399.0,55.5745,55.6537,55.3369,55.4161,41399.0
2022-08-30 10:30:00,55.93,55.98,55.61,55.87,40958.0,55.3864,55.4359,55.0695,55.3269,40958.0
2022-08-30 11:00:00,55.92,56.08,55.87,56.0,41889.0,55.3765,55.5349,55.3269,55.4557,41889.0
2022-08-30 11:30:00,56.01,56.15,55.99,56.11,32111.0,55.4656,55.6042,55.4458,55.5646,32111.0
2022-08-30 12:00:00,56.09,56.21,56.05,56.1,22902.0,55.5448,55.6636,55.5052,55.5547,22902.0
2022-08-30 12:30:00,56.1,56.1,55.95,56.02,23920.0,55.5547,55.5547,55.4062,55.4755,23920.0
2022-08-30 13:00:00,56.02,56.08,55.85,55.91,23522.0,55.4755,55.5349,55.3071,55.3666,23522.0
2022-08-30 13:30:00,55.92,56.0,55.82,55.98,20654.0,55.3765,55.4557,55.2774,55.4359,20654.0
2022-08-30 14:00:00,55.99,56.03,55.88,55.88,30940.0,55.4458,55.4854,55.3369,55.3369,30940.0
2022-08-30 14:30:00,55.88,55.96,55.82,55.85,38658.0,55.3369,55.4161,55.2774,55.3071,38658.0
2022-08-30 15:00:00,55.87,56.02,55.87,55.91,44364.0,55.3269,55.4755,55.3269,55.3666,44364.0
2022-08-30 15:30:00,55.91,55.91,55.7,55.74,147580.0,55.3666,55.3666,55.1586,55.1982,147580.0
2022-08-31 09:30:00,55.91,56.08,55.66,55.7,31159.0,55.3666,55.5349,55.119,55.1586,31159.0
2022-08-31 10:00:00,55.72,55.8,55.62,55.71,20663.0,55.1784,55.2576,55.0794,55.1685,20663.0
2022-08-31 10:30:00,55.73,56.11,55.72,56.04,24654.0,55.1883,55.5646,55.1784,55.4953,24654.0
2022-08-31 11:00:00,56.03,56.05,55.89,55.93,23257.0,55.4854,55.5052,55.3468,55.3864,23257.0
2022-08-31 11:30:00,55.93,55.99,55.88,55.98,20895.0,55.3864,55.4458,55.3369,55.4359,20895.0
2022-08-31 12:00:00,55.99,55.99,55.76,55.79,22037.0,55.4458,55.4458,55.218,55.2477,22037.0
2022-08-31 12:30:00,55.79,55.82,55.68,55.73,18651.0,55.2477,55.2774,55.1388,55.1883,18651.0
2022-08-31 13:00:00,55.72,55.78,55.57,55.61,7394.0,55.1784,55.2378,55.0299,55.0695,7394.0
2022-08-31 13:30:00,55.6,55.69,55.55,55.64,17405.0,55.0596,55.1487,55.0101,55.0992,17405.0
2022-08-31 14:00:00,55.64,55.68,55.57,55.57,28169.0,55.0992,55.1388,55.0299,55.0299,28169.0
2022-08-31 14:30:00,55.56,55.57,55.4,55.48,37151.0,55.02,55.0299,54.8615,54.9407,37151.0
2022-08-31 15:00:00,55.48,55.7,55.47,55.51,38555.0,54.9407,55.1586,54.9308,54.9704,38555.0
2022-08-31 15:30:00,55.48,55.54,55.3,55.32,137376.0,54.9407,55.0002,54.7625,54.7823,137376.0
2022-09-01 09:30:00,55.16,55.21,54.89,55.03,30872.0,54.6239,54.6734,54.3565,54.4951,30872.0
2022-09-01 10:00:00,55.08,55.14,54.73,54.96,36325.0,54.5446,54.604,54.198,54.4258,36325.0
2022-09-01 10:30:00,54.98,54.99,54.71,54.88,32428.0,54.4456,54.4555,54.1782,54.3466,32428.0
2022-09-01 11:00:00,54.9,55.22,54.84,55.16,60740.0,54.3664,54.6833,54.307,54.6239,60740.0
2022-09-01 11:30:00,55.15,55.39,55.15,55.16,17661.0,54.6139,54.8516,54.6139,54.6239,17661.0
2022-09-01 12:00:00,55.22,55.35,55.19,55.32,20252.0,54.6833,54.812,54.6536,54.7823,20252.0
2022-09-01 12:30:00,55.31,55.33,55.06,55.07,20461.0,54.7724,54.7922,54.5248,54.5347,20461.0
2022-09-01 13:00:00,55.08,55.36,55.07,55.36,22610.0,54.5446,54.8219,54.5347,54.8219,22610.0
2022-09-01 13:30:00,55.36,55.36,55.26,55.26,14607.0,54.8219,54.8219,54.7229,54.7229,14607.0
2022-09-01 14:00:00,55.28,55.43,55.25,55.4,20532.0,54.7427,54.8912,54.713,54.8615,20532.0
2022-09-01 14:30:00,55.42,55.48,55.26,55.37,24829.0,54.8813,54.9407,54.7229,54.8318,24829.0
2022-09-01 15:00:00,55.36,55.5,55.29,55.31,29684.0,54.8219,54.9605,54.7526,54.7724,29684.0
2022-09-01 15:30:00,55.3,55.53,55.23,55.52,98013.0,54.7625,54.9903,54.6932,54.9804,98013.0
2022-09-02 09:30:00,56.18,56.25,55.99,56.25,30835.0,55.6339,55.7033,55.4458,55.7033,30835.0
2022-09-02 10:00:00,56.25,56.53,56.14,56.5,24417.0,55.7033,55.9805,55.5943,55.9508,24417.0
2022-09-02 10:30:00,56.53,56.64,56.5,56.63,22086.0,55.9805,56.0895,55.9508,56.0796,22086.0
2022-09-02 11:00:00,56.62,56.77,56.61,56.7,19281.0,56.0697,56.2182,56.0598,56.1489,19281.0
2022-09-02 11:30:00,56.7,56.87,56.69,56.83,18585.0,56.1489,56.3172,56.139,56.2776,18585.0
2022-09-02 12:00:00,56.84,56.86,56.59,56.6,21902.0,56.2875,56.3073,56.04,56.0499,21902.0
2022-09-02 12:30:00,56.6,56.62,56.27,56.37,42435.0,56.0499,56.0697,55.7231,55.8221,42435.0
2022-09-02 13:00:00,56.36,56.36,55.74,55.77,30041.0,55.8122,55.8122,55.1982,55.2279,30041.0
2022-09-02 13:30:00,55.76,55.93,55.59,55.69,27405.0,55.218,55.3864,55.0497,55.1487,27405.0
2022-09-02 14:00:00,55.66,55.8,55.6,55.73,33385.0,55.119,55.2576,55.0596,55.1883,33385.0
2022-09-02 14:30:00,55.74,55.74,55.54,55.56,35047.0,55.1982,55.1982,55.0002,55.02,35047.0
2022-09-02 15:00:00,55.56,55.74,55.44,55.53,25834.0,55.02,55.1982,54.9011,54.9903,25834.0
2022-09-02 15:30:00,55.49,55.49,55.18,55.44,110892.0,54.9506,54.9506,54.6437,54.9011,110892.0
2022-09-06 09:30:00,55.9,56.06,55.47,55.76,111477.0,55.3567,55.5151,54.9308,55.218,111477.0
2022-09-06 10:00:00,55.75,55.81,55.4,55.81,52382.0,55.2081,55.2675,54.8615,55.2675,52382.0
2022-09-06 10:30:00,55.79,56.02,55.71,55.98,69760.0,55.2477,55.4755,55.1685,55.4359,69760.0
2022-09-06 11:00:00,55.94,56.04,55.84,55.86,29070.0,55.3963,55.4953,55.2972,55.317,29070.0
2022-09-06 11:30:00,55.84,56.12,55.83,56.06,25690.0,55.2972,55.5745,55.2873,55.5151,25690.0
2022-09-06 12:00:00,56.03,56.03,55.51,55.6,23496.0,55.4854,55.4854,54.9704,55.0596,23496.0
2022-09-06 12:30:00,55.6,55.7,55.54,55.61,19320.0,55.0596,55.1586,55.0002,55.0695,19320.0
2022-09-06 13:00:00,55.6,55.6,55.3,55.38,21356.0,55.0596,55.0596,54.7625,54.8417,21356.0
2022-09-06 13:30:00,55.37,55.45,55.34,55.41,25159.0,54.8318,54.911,54.8021,54.8714,25159.0
2022-09-06 14:00:00,55.42,55.53,55.36,55.42,49160.0,54.8813,54.9903,54.8219,54.8813,49160.0
2022-09-06 14:30:00,55.43,55.46,55.29,55.33,38692.0,54.8912,54.9209,54.7526,54.7922,38692.0
2022-09-06 15:00:00,55.35,55.42,55.26,55.36,51487.0,54.812,54.8813,54.7229,54.8219,51487.0
2022-09-06 15:30:00,55.35,55.43,55.18,55.33,232952.0,54.812,54.8912,54.6437,54.7922,232952.0
2022-09-07 09:30:00,55.18,55.58,55.18,55.45,34696.0,54.6437,55.0398,54.6437,54.911,34696.0
2022-09-07 10:00:00,55.48,55.66,55.41,55.66,40021.0,54.9407,55.119,54.8714,55.119,40021.0
2022-09-07 10:30:00,55.69,55.88,55.69,55.82,50960.0,55.1487,55.3369,55.1487,55.2774,50960.0
2022-09-07 11:00:00,55.77,55.94,55.77,55.84,27947.0,55.2279,55.3963,55.2279,55.2972,27947.0
2022-09-07 11:30:00,55.85,55.85,55.74,55.75,18548.0,55.3071,55.3071,55.1982,55.2081,18548.0
2022-09-07 12:00:00,55.75,55.77,55.62,55.7,24213.0,55.2081,55.2279,55.0794,55.1586,24213.0
2022-09-07 12:30:00,55.69,55.88,55.64,55.85,25158.0,55.1487,55.3369,55.0992,55.3071,25158.0
2022-09-07 13:00:00,55.85,55.95,55.82,55.86,21890.0,55.3071,55.4062,55.2774,55.317,21890.0
2022-09-07 13:30:00,55.88,56.11,55.87,56.09,21603.0,55.3369,55.5646,55.3269,55.5448,21603.0
2022-09-07 14:00:00,56.09,56.2,55.99,56.05,44225.0,55.5448,55.6537,55.4458,55.5052,44225.0
2022-09-07 14:30:00,56.05,56.16,56.04,56.15,38788.0,55.5052,55.6141,55.4953,55.6042,38788.0
2022-09-07 15:00:00,56.15,56.24,56.1,56.22,52004.0,55.6042,55.6934,55.5547,55.6735,52004.0
2022-09-07 15:30:00,56.22,56.43,56.17,56.21,160201.0,55.6735,55.8815,55.624,55.6636,160201.0
2022-09-08 09:30:00,56.0,56.16,55.68,56.16,47481.0,55.4557,55.6141,55.1388,55.6141,47481.0
2022-09-08 10:00:00,56.17,56.41,56.1,56.34,66768.0,55.624,55.8617,55.5547,55.7924,66768.0
2022-09-08 10:30:00,56.33,56.47,56.27,56.39,45213.0,55.7825,55.9211,55.7231,55.8419,45213.0
2022-09-08 11:00:00,56.41,56.5,56.27,56.27,30307.0,55.8617,55.9508,55.7231,55.7231,30307.0
2022-09-08 11:30:00,56.3,56.42,56.27,56.36,28767.0,55.7528,55.8716,55.7231,55.8122,28767.0
2022-09-08 12:00:00,56.36,56.36,55.97,56.12,21892.0,55.8122,55.8122,55.426,55.5745,21892.0
2022-09-08 12:30:00,56.11,56.41,56.1,56.34,33544.0,55.5646,55.8617,55.5547,55.7924,33544.0
2022-09-08 13:00:00,56.36,56.62,56.3,56.6,29688.0,55.8122,56.0697,55.7528,56.0499,29688.0
2022-09-08 13:30:00,56.6,56.66,56.45,56.55,51672.0,56.0499,56.1093,55.9013,56.0003,51672.0
2022-09-08 14:00:00,56.56,56.73,56.52,56.68,18561.0,56.0102,56.1786,55.9706,56.1291,18561.0
2022-09-08 14:30:00,56.68,56.75,56.54,56.56,15855.0,56.1291,56.1984,55.9904,56.0102,15855.0
2022-09-08 15:00:00,56.57,56.68,56.5,56.59,18480.0,56.0201,56.1291,55.9508,56.04,18480.0
2022-09-08 15:30:00,56.58,56.7,56.44,56.67,75873.0,56.03,56.1489,55.8914,56.1192,75873.0
2022-09-09 09:30:00,56.81,57.03,56.73,57.03,27010.0,56.2578,56.4757,56.1786,56.4757,27010.0
2022-09-09 10:00:00,57.04,57.3,57.04,57.19,25184.0,56.4856,56.7431,56.4856,56.6341,25184.0
2022-09-09 10:30:00,57.2,57.22,57.12,57.17,15363.0,56.644,56.6638,56.5648,56.6143,15363.0
2022-09-09 11:00:00,57.18,57.18,56.92,56.93,28382.0,56.6242,56.6242,56.3667,56.3766,28382.0
2022-09-09 11:30:00,56.92,56.97,56.86,56.89,22682.0,56.3667,56.4163,56.3073,56.337,22682.0
2022-09-09 12:00:00,56.89,56.92,56.77,56.8,27256.0,56.337,56.3667,56.2182,56.2479,27256.0
2022-09-09 12:30:00,56.8,56.93,56.77,56.92,13554.0,56.2479,56.3766,56.2182,56.3667,13554.0
2022-09-09 13:00:00,56.92,57.02,56.88,56.97,27871.0,56.3667,56.4658,56.3271,56.4163,27871.0
2022-09-09 13:30:00,56.97,56.97,56.88,56.94,31487.0,56.4163,56.4163,56.3271,56.3865,31487.0
2022-09-09 14:00:00,56.95,56.99,56.89,56.94,27456.0,56.3965,56.4361,56.337,56.3865,27456.0
2022-09-09 14:30:00,56.93,57.03,56.9,56.94,33922.0,56.3766,56.4757,56.3469,56.3865,33922.0
2022-09-09 15:00:00,56.94,56.99,56.91,56.98,64624.0,56.3865,56.4361,56.3568,56.4262,64624.0
2022-09-09 15:30:00,56.97,56.99,56.81,56.86,104324.0,56.4163,56.4361,56.2578,56.3073,104324.0
2022-09-12 09:30:00,57.25,57.72,57.03,57.72,38371.0,56.6935,57.159,56.4757,57.159,38371.0
2022-09-12 10:00:00,57.75,57.79,57.49,57.68,62045.0,57.1887,57.2283,56.9312,57.1194,62045.0
2022-09-12 10:30:00,57.68,57.73,57.54,57.55,13989.0,57.1194,57.1689,56.9807,56.9906,13989.0
2022-09-12 11:00:00,57.55,57.57,57.42,57.56,12467.0,56.9906,57.0104,56.8619,57.0005,12467.0
2022-09-12 11:30:00,57.56,57.56,57.32,57.38,13949.0,57.0005,57.0005,56.7629,56.8223,13949.0
2022-09-12 12:00:00,57.36,57.36,57.21,57.29,8859.0,56.8025,56.8025,56.6539,56.7331,8859.0
2022-09-12 12:30:00,57.28,57.34,57.24,57.28,17504.0,56.7232,56.7827,56.6836,56.7232,17504.0
2022-09-12 13:00:00,57.29,57.4,57.19,57.39,18717.0,56.7331,56.8421,56.6341,56.8322,18717.0
2022-09-12 13:30:00,57.4,57.44,57.28,57.4,21668.0,56.8421,56.8817,56.7232,56.8421,21668.0
2022-09-12 14:00:00,57.4,57.4,57.29,57.3,23685.0,56.8421,56.8421,56.7331,56.7431,23685.0
2022-09-12 14:30:00,57.31,57.38,57.23,57.36,21004.0,56.753,56.8223,56.6737,56.8025,21004.0
2022-09-12 15:00:00,57.36,57.46,57.3,57.3,36188.0,56.8025,56.9015,56.7431,56.7431,36188.0
2022-09-12 15:30:00,57.3,57.47,57.21,57.45,104626.0,56.7431,56.9114,56.6539,56.8916,104626.0
2022-09-13 09:30:00,56.68,57.05,56.68,56.92,22234.0,56.1291,56.4955,56.1291,56.3667,22234.0
2022-09-13 10:00:00,56.87,56.9,56.67,56.82,20905.0,56.3172,56.3469,56.1192,56.2677,20905.0
2022-09-13 10:30:00,56.81,56.85,56.65,56.69,19367.0,56.2578,56.2974,56.0994,56.139,19367.0
2022-09-13 11:00:00,56.7,56.93,56.7,56.86,19444.0,56.1489,56.3766,56.1489,56.3073,19444.0
2022-09-13 11:30:00,56.86,56.92,56.76,56.79,15346.0,56.3073,56.3667,56.2083,56.238,15346.0
2022-09-13 12:00:00,56.8,56.95,56.79,56.85,17926.0,56.2479,56.3965,56.238,56.2974,17926.0
2022-09-13 12:30:00,56.85,56.9,56.73,56.86,29314.0,56.2974,56.3469,56.1786,56.3073,29314.0
2022-09-13 13:00:00,56.87,56.9,56.72,56.81,23677.0,56.3172,56.3469,56.1687,56.2578,23677.0
2022-09-13 13:30:00,56.85,56.87,56.68,56.69,32578.0,56.2974,56.3172,56.1291,56.139,32578.0
2022-09-13 14:00:00,56.68,56.68,56.52,56.55,23559.0,56.1291,56.1291,55.9706,56.0003,23559.0
2022-09-13 14:30:00,56.55,56.57,56.22,56.26,23852.0,56.0003,56.0201,55.6735,55.7132,23852.0
2022-09-13 15:00:00,56.27,56.3,56.03,56.03,38732.0,55.7231,55.7528,55.4854,55.4854,38732.0
2022-09-13 15:30:00,56.04,56.06,55.74,55.86,164352.0,55.4953,55.5151,55.1982,55.317,164352.0
2022-09-14 09:30:00,56.09,56.23,55.92,56.1,48693.0,55.5448,55.6835,55.3765,55.5547,48693.0
2022-09-14 10:00:00,56.15,56.22,55.48,55.48,56773.0,55.6042,55.6735,54.9407,54.9407,56773.0
2022-09-14 10:30:00,55.47,55.88,55.46,55.85,38943.0,54.9308,55.3369,54.9209,55.3071,38943.0
2022-09-14 11:00:00,55.84,55.88,55.67,55.78,29680.0,55.2972,55.3369,55.1289,55.2378,29680.0
2022-09-14 11:30:00,55.78,55.9,55.76,55.78,20823.0,55.2378,55.3567,55.218,55.2378,20823.0
2022-09-14 12:00:00,55.78,55.93,55.78,55.85,15047.0,55.2378,55.3864,55.2378,55.3071,15047.0
2022-09-14 12:30:00,55.86,55.97,55.82,55.97,20588.0,55.317,55.426,55.2774,55.426,20588.0
2022-09-14 13:00:00,55.99,56.03,55.87,55.88,22905.0,55.4458,55.4854,55.3269,55.3369,22905.0
2022-09-14 13:30:00,55.9,55.92,55.56,55.56,29991.0,55.3567,55.3765,55.02,55.02,29991.0
2022-09-14 14:00:00,55.57,55.59,55.49,55.54,20218.0,55.0299,55.0497,54.9506,55.0002,20218.0
2022-09-14 14:30:00,55.55,55.61,55.33,55.33,39538.0,55.0101,55.0695,54.7922,54.7922,39538.0
2022-09-14 15:00:00,55.33,55.37,55.11,55.18,50993.0,54.7922,54.8318,54.5743,54.6437,50993.0
2022-09-14 15:30:00,55.17,55.42,55.03,55.37,228878.0,54.6338,54.8813,54.4951,54.8318,228878.0
2022-09-15 09:30:00,55.55,55.9,55.3,55.88,52888.0,55.0101,55.3567,54.7625,55.3369,52888.0
2022-09-15 10:00:00,55.89,56.09,55.63,55.65,37896.0,55.3468,55.5448,55.0893,55.1091,37896.0
2022-09-15 10:30:00,55.65,55.85,55.65,55.82,35647.0,55.1091,55.3071,55.1091,55.2774,35647.0
2022-09-15 11:00:00,55.81,55.87,55.65,55.82,30416.0,55.2675,55.3269,55.1091,55.2774,30416.0
2022-09-15 11:30:00,55.81,55.83,55.58,55.62,26268.0,55.2675,55.2873,55.0398,55.0794,26268.0
2022-09-15 12:00:00,55.62,55.77,55.58,55.68,22186.0,55.0794,55.2279,55.0398,55.1388,22186.0
2022-09-15 12:30:00,55.7,55.85,55.66,55.85,25979.0,55.1586,55.3071,55.119,55.3071,25979.0
2022-09-15 13:00:00,55.87,56.06,55.87,56.02,27240.0,55.3269,55.5151,55.3269,55.4755,27240.0
2022-09-15 13:30:00,56.01,56.05,55.84,55.86,25213.0,55.4656,55.5052,55.2972,55.317,25213.0
2022-09-15 14:00:00,55.84,55.88,55.64,55.85,23773.0,55.2972,55.3369,55.0992,55.3071,23773.0
2022-09-15 14:30:00,55.85,55.93,55.6,55.63,32622.0,55.3071,55.3864,55.0596,55.0893,32622.0
2022-09-15 15:00:00,55.61,55.62,55.33,55.4,42796.0,55.0695,55.0794,54.7922,54.8615,42796.0
2022-09-15 15:30:00,55.37,55.53,55.35,55.42,86538.0,54.8318,54.9903,54.812,54.8813,86538.0
2022-09-16 09:30:00,55.02,55.02,54.46,54.5,184564.0,54.4852,54.4852,53.9307,53.9703,184564.0
2022-09-16 10:00:00,54.59,54.92,54.54,54.66,25947.0,54.0594,54.3862,54.0099,54.1287,25947.0
2022-09-16 10:30:00,54.68,54.74,54.4,54.4,24723.0,54.1485,54.2079,53.8712,53.8712,24723.0
2022-09-16 11:00:00,54.43,54.71,54.41,54.46,38949.0,53.9009,54.1782,53.8811,53.9307,38949.0
2022-09-16 11:30:00,54.46,54.55,54.3,54.45,32676.0,53.9307,54.0198,53.7722,53.9208,32676.0
2022-09-16 12:00:00,54.44,54.47,54.08,54.08,28052.0,53.9108,53.9406,53.5543,53.5543,28052.0
2022-09-16 12:30:00,54.07,54.14,53.98,54.07,31863.0,53.5444,53.6138,53.4553,53.5444,31863.0
2022-09-16 13:00:00,54.07,54.07,53.86,53.93,41563.0,53.5444,53.5444,53.3365,53.4058,41563.0
2022-09-16 13:30:00,53.93,54.02,53.84,53.92,47749.0,53.4058,53.4949,53.3167,53.3959,47749.0
2022-09-16 14:00:00,53.91,53.99,53.73,53.93,59525.0,53.386,53.4652,53.2078,53.4058,59525.0
2022-09-16 14:30:00,53.93,54.02,53.84,53.98,43848.0,53.4058,53.4949,53.3167,53.4553,43848.0
2022-09-16 15:00:00,53.98,54.11,53.86,53.93,39129.0,53.4553,53.5841,53.3365,53.4058,39129.0
2022-09-16 15:30:00,53.93,54.05,53.75,53.95,324525.0,53.4058,53.5246,53.2276,53.4256,324525.0
2022-09-19 09:30:00,53.45,54.37,53.45,54.3,44074.0,52.9305,53.8415,52.9305,53.7722,44074.0
2022-09-19 10:00:00,54.31,54.56,54.23,54.56,29052.0,53.7821,54.0297,53.7029,54.0297,29052.0
2022-09-19 10:30:00,54.54,54.86,54.54,54.71,29532.0,54.0099,54.3268,54.0099,54.1782,29532.0
2022-09-19 11:00:00,54.73,54.85,54.6,54.6,18101.0,54.198,54.3169,54.0693,54.0693,18101.0
2022-09-19 11:30:00,54.6,54.64,54.51,54.53,19676.0,54.0693,54.1089,53.9802,54.0,19676.0
2022-09-19 12:00:00,54.53,54.63,54.51,54.55,19394.0,54.0,54.099,53.9802,54.0198,19394.0
2022-09-19 12:30:00,54.55,54.74,54.55,54.72,24054.0,54.0198,54.2079,54.0198,54.1881,24054.0
2022-09-19 13:00:00,54.72,54.79,54.67,54.76,31121.0,54.1881,54.2574,54.1386,54.2277,31121.0
2022-09-19 13:30:00,54.76,54.76,54.58,54.62,35635.0,54.2277,54.2277,54.0495,54.0891,35635.0
2022-09-19 14:00:00,54.63,54.67,54.48,54.52,24775.0,54.099,54.1386,53.9505,53.9901,24775.0
2022-09-19 14:30:00,54.52,54.58,54.44,54.58,33294.0,53.9901,54.0495,53.9108,54.0495,33294.0
2022-09-19 15:00:00,54.57,54.98,54.57,54.95,41830.0,54.0396,54.4456,54.0396,54.4159,41830.0
2022-09-19 15:30:00,54.96,55.13,54.94,55.12,152793.0,54.4258,54.5941,54.406,54.5842,152793.0
2022-09-20 09:30:00,54.6,54.77,54.31,54.34,45690.0,54.0693,54.2376,53.7821,53.8118,45690.0
2022-09-20 10:00:00,54.3,54.31,53.82,53.86,41937.0,53.7722,53.7821,53.2969,53.3365,41937.0
2022-09-20 10:30:00,53.84,53.99,53.82,53.96,39401.0,53.3167,53.4652,53.2969,53.4355,39401.0
2022-09-20 11:00:00,53.95,54.0,53.78,53.94,49213.0,53.4256,53.4751,53.2573,53.4157,49213.0
2022-09-20 11:30:00,53.91,53.96,53.75,53.92,33496.0,53.386,53.4355,53.2276,53.3959,33496.0
2022-09-20 12:00:00,53.91,53.95,53.78,53.78,23287.0,53.386,53.4256,53.2573,53.2573,23287.0
2022-09-20 12:30:00,53.78,53.78,53.55,53.57,28025.0,53.2573,53.2573,53.0295,53.0493,28025.0
2022-09-20 13:00:00,53.56,53.56,53.34,53.38,27117.0,53.0394,53.0394,52.8215,52.8612,27117.0
2022-09-20 13:30:00,53.37,53.44,53.25,53.3,23819.0,52.8512,52.9206,52.7324,52.7819,23819.0
2022-09-20 14:00:00,53.32,53.61,53.31,53.51,40765.0,52.8017,53.0889,52.7918,52.9899,40765.0
2022-09-20 14:30:00,53.5,53.52,53.31,53.47,36506.0,52.98,52.9998,52.7918,52.9503,36506.0
2022-09-20 15:00:00,53.46,53.66,53.41,53.63,62834.0,52.9404,53.1384,52.8909,53.1087,62834.0
2022-09-20 15:30:00,53.62,53.94,53.55,53.8,104089.0,53.0988,53.4157,53.0295,53.2771,104089.0
2022-09-21 09:30:00,54.1,54.25,53.99,54.12,46706.0,53.5742,53.7227,53.4652,53.594,46706.0
2022-09-21 10:00:00,54.14,54.35,54.11,54.35,31546.0,53.6138,53.8217,53.5841,53.8217,31546.0
2022-09-21 10:30:00,54.35,54.38,54.15,54.23,23616.0,53.8217,53.8514,53.6237,53.7029,23616.0
2022-09-21 11:00:00,54.23,54.26,54.1,54.12,17838.0,53.7029,53.7326,53.5742,53.594,17838.0
2022-09-21 11:30:00,54.14,54.18,54.08,54.14,15246.0,53.6138,53.6534,53.5543,53.6138,15246.0
2022-09-21 12:00:00,54.15,54.24,54.15,54.22,23423.0,53.6237,53.7128,53.6237,53.693,23423.0
2022-09-21 12:30:00,54.21,54.36,54.15,54.16,35796.0,53.6831,53.8316,53.6237,53.6336,35796.0
2022-09-21 13:00:00,54.16,54.24,54.16,54.21,26941.0,53.6336,53.7128,53.6336,53.6831,26941.0
2022-09-21 13:30:00,54.22,54.35,54.19,54.3,22898.0,53.693,53.8217,53.6633,53.7722,22898.0
2022-09-21 14:00:00,54.29,54.29,53.53,53.58,39026.0,53.7623,53.7623,53.0097,53.0592,39026.0
2022-09-21 14:30:00,53.55,54.5,53.48,54.19,74667.0,53.0295,53.9703,52.9602,53.6633,74667.0
2022-09-21 15:00:00,54.25,54.28,53.47,53.48,56934.0,53.7227,53.7524,52.9503,52.9602,56934.0
2022-09-21 15:30:00,53.47,53.52,52.85,52.88,150023.0,52.9503,52.9998,52.3363,52.366,150023.0
2022-09-22 09:30:00,52.85,52.85,52.12,52.12,35436.0,52.3363,52.3363,51.6134,51.6134,35436.0
2022-09-22 10:00:00,52.13,52.37,52.05,52.17,36648.0,51.6233,51.861,51.5441,51.6629,36648.0
2022-09-22 10:30:00,52.19,52.19,51.8,51.84,22329.0,51.6827,51.6827,51.2965,51.3361,22329.0
2022-09-22 11:00:00,51.84,52.01,51.77,51.97,22434.0,51.3361,51.5045,51.2668,51.4649,22434.0
2022-09-22 11:30:00,51.96,52.05,51.86,51.9,19830.0,51.455,51.5441,51.3559,51.3955,19830.0
2022-09-22 12:00:00,51.88,52.13,51.85,51.97,27332.0,51.3757,51.6233,51.346,51.4649,27332.0
2022-09-22 12:30:00,51.94,51.94,51.82,51.87,22355.0,51.4351,51.4351,51.3163,51.3658,22355.0
2022-09-22 13:00:00,51.91,51.97,51.87,51.97,21348.0,51.4054,51.4649,51.3658,51.4649,21348.0
2022-09-22 13:30:00,51.97,52.06,51.95,51.97,27766.0,51.4649,51.554,51.4451,51.4649,27766.0
2022-09-22 14:00:00,51.97,51.97,51.84,51.9,29746.0,51.4649,51.4649,51.3361,51.3955,29746.0
2022-09-22 14:30:00,51.91,52.04,51.86,51.99,24940.0,51.4054,51.5342,51.3559,51.4847,24940.0
2022-09-22 15:00:00,51.99,52.23,51.96,52.03,50230.0,51.4847,51.7223,51.455,51.5243,50230.0
2022-09-22 15:30:00,52.03,52.21,51.8,51.8,194841.0,51.5243,51.7025,51.2965,51.2965,194841.0
2022-09-23 09:30:00,51.21,51.4,50.96,51.12,47283.0,50.7122,50.9004,50.4647,50.6231,47283.0
2022-09-23 10:00:00,51.08,51.2,50.88,51.06,25444.0,50.5835,50.7023,50.3855,50.5637,25444.0
2022-09-23 10:30:00,51.05,51.08,50.94,50.94,27247.0,50.5538,50.5835,50.4449,50.4449,27247.0
2022-09-23 11:00:00,50.94,51.18,50.92,51.09,28463.0,50.4449,50.6825,50.4251,50.5934,28463.0
2022-09-23 11:30:00,51.12,51.15,50.82,50.87,17883.0,50.6231,50.6528,50.326,50.3755,17883.0
2022-09-23 12:00:00,50.85,50.86,50.68,50.71,21468.0,50.3557,50.3656,50.1874,50.2171,21468.0
2022-09-23 12:30:00,50.69,50.84,50.55,50.84,19562.0,50.1973,50.3458,50.0587,50.3458,19562.0
2022-09-23 13:00:00,50.83,50.91,50.75,50.75,19905.0,50.3359,50.4152,50.2567,50.2567,19905.0
2022-09-23 13:30:00,50.77,50.86,50.75,50.84,19863.0,50.2765,50.3656,50.2567,50.3458,19863.0
2022-09-23 14:00:00,50.81,50.83,50.46,50.56,26050.0,50.3161,50.3359,49.9695,50.0686,26050.0
2022-09-23 14:30:00,50.56,50.56,50.34,50.42,26729.0,50.0686,50.0686,49.8507,49.9299,26729.0
2022-09-23 15:00:00,50.41,50.84,50.4,50.79,32090.0,49.92,50.3458,49.9101,50.2963,32090.0
2022-09-23 15:30:00,50.8,51.12,50.8,51.02,164333.0,50.3062,50.6231,50.3062,50.5241,164333.0
2022-09-26 09:30:00,50.67,51.05,50.32,50.4,39076.0,50.1775,50.5538,49.8309,49.9101,39076.0
2022-09-26 10:00:00,50.38,50.58,49.98,50.52,23835.0,49.8903,50.0884,49.4942,50.029,23835.0
2022-09-26 10:30:00,50.51,50.52,50.28,50.34,21664.0,50.019,50.029,49.7913,49.8507,21664.0
2022-09-26 11:00:00,50.35,50.36,49.95,49.99,18413.0,49.8606,49.8705,49.4645,49.5041,18413.0
2022-09-26 11:30:00,49.98,50.11,49.96,50.08,21039.0,49.4942,49.6229,49.4744,49.5932,21039.0
2022-09-26 12:00:00,50.05,50.05,49.81,49.83,18326.0,49.5635,49.5635,49.3259,49.3457,18326.0
2022-09-26 12:30:00,49.82,49.84,49.64,49.82,22917.0,49.3358,49.3556,49.1575,49.3358,22917.0
2022-09-26 13:00:00,49.82,49.82,49.36,49.42,21264.0,49.3358,49.3358,48.8802,48.9396,21264.0
2022-09-26 13:30:00,49.44,49.72,49.43,49.48,47283.0,48.9594,49.2367,48.9495,48.9991,47283.0
2022-09-26 14:00:00,49.47,49.78,49.47,49.55,29408.0,48.9892,49.2961,48.9892,49.0684,29408.0
2022-09-26 14:30:00,49.54,49.82,49.54,49.8,42725.0,49.0585,49.3358,49.0585,49.3159,42725.0
2022-09-26 15:00:00,49.79,49.9,49.66,49.74,55306.0,49.306,49.415,49.1773,49.2565,55306.0
2022-09-26 15:30:00,49.72,49.97,49.6,49.68,177050.0,49.2367,49.4843,49.1179,49.1971,177050.0
2022-09-27 09:30:00,50.11,50.3,49.94,50.1,31643.0,49.6229,49.8111,49.4546,49.613,31643.0
2022-09-27 10:00:00,50.06,50.29,49.85,50.12,36129.0,49.5734,49.8012,49.3655,49.6328,36129.0
2022-09-27 10:30:00,50.18,50.44,50.15,50.36,35580.0,49.6923,49.9497,49.6625,49.8705,35580.0
2022-09-27 11:00:00,50.33,50.39,49.92,49.92,28216.0,49.8408,49.9002,49.4348,49.4348,28216.0
2022-09-27 11:30:00,49.97,50.06,49.73,49.74,19394.0,49.4843,49.5734,49.2466,49.2565,19394.0
2022-09-27 12:00:00,49.73,49.77,49.48,49.56,19855.0,49.2466,49.2862,48.9991,49.0783,19855.0
2022-09-27 12:30:00,49.57,49.68,49.53,49.65,14046.0,49.0882,49.1971,49.0486,49.1674,14046.0
2022-09-27 13:00:00,49.64,49.69,49.54,49.58,16994.0,49.1575,49.207,49.0585,49.0981,16994.0
2022-09-27 13:30:00,49.57,49.62,49.46,49.58,16703.0,49.0882,49.1377,48.9793,49.0981,16703.0
2022-09-27 14:00:00,49.58,49.76,49.58,49.74,18818.0,49.0981,49.2763,49.0981,49.2565,18818.0
2022-09-27 14:30:00,49.74,50.14,49.72,50.11,28181.0,49.2565,49.6526,49.2367,49.6229,28181.0
2022-09-27 15:00:00,50.11,50.15,49.97,50.11,29333.0,49.6229,49.6625,49.4843,49.6229,29333.0
2022-09-27 15:30:00,50.11,50.2,49.95,50.14,92858.0,49.6229,49.7121,49.4645,49.6526,92858.0
2022-09-28 09:30:00,50.44,50.75,50.16,50.66,39326.0,49.9497,50.2567,49.6725,50.1676,39326.0
2022-09-28 10:00:00,50.68,50.82,50.41,50.7,74508.0,50.1874,50.326,49.92,50.2072,74508.0
2022-09-28 10:30:00,50.69,50.86,50.63,50.71,37508.0,50.1973,50.3656,50.1379,50.2171,37508.0
2022-09-28 11:00:00,50.7,50.94,50.66,50.8,23197.0,50.2072,50.4449,50.1676,50.3062,23197.0
2022-09-28 11:30:00,50.78,50.84,50.61,50.77,28770.0,50.2864,50.3458,50.1181,50.2765,28770.0
2022-09-28 12:00:00,50.77,50.97,50.73,50.82,28118.0,50.2765,50.4746,50.2369,50.326,28118.0
2022-09-28 12:30:00,50.83,50.98,50.79,50.94,37734.0,50.3359,50.4845,50.2963,50.4449,37734.0
2022-09-28 13:00:00,50.94,51.1,50.88,50.95,26150.0,50.4449,50.6033,50.3855,50.4548,26150.0
2022-09-28 13:30:00,50.95,51.0,50.85,50.9,23663.0,50.4548,50.5043,50.3557,50.4053,23663.0
2022-09-28 14:00:00,50.91,50.93,50.75,50.84,37787.0,50.4152,50.435,50.2567,50.3458,37787.0
2022-09-28 14:30:00,50.85,50.99,50.85,50.94,17172.0,50.3557,50.4944,50.3557,50.4449,17172.0
2022-09-28 15:00:00,50.94,51.14,50.93,51.04,31711.0,50.4449,50.6429,50.435,50.5439,31711.0
2022-09-28 15:30:00,51.03,51.16,50.86,50.9,201210.0,50.534,50.6627,50.3656,50.4053,201210.0
2022-09-29 09:30:00,50.55,50.65,50.12,50.3,37900.0,50.0587,50.1577,49.6328,49.8111,37900.0
2022-09-29 10:00:00,50.33,50.33,50.05,50.17,25397.0,49.8408,49.8408,49.5635,49.6824,25397.0
2022-09-29 10:30:00,50.15,50.46,50.12,50.38,35906.0,49.6625,49.9695,49.6328,49.8903,35906.0
2022-09-29 11:00:00,50.37,50.65,50.37,50.57,29589.0,49.8804,50.1577,49.8804,50.0785,29589.0
2022-09-29 11:30:00,50.56,50.79,50.46,50.64,30427.0,50.0686,50.2963,49.9695,50.1478,30427.0
2022-09-29 12:00:00,50.64,50.79,50.62,50.76,26617.0,50.1478,50.2963,50.128,50.2666,26617.0
2022-09-29 12:30:00,50.77,50.88,50.7,50.73,22683.0,50.2765,50.3855,50.2072,50.2369,22683.0
2022-09-29 13:00:00,50.72,50.78,50.62,50.76,73222.0,50.227,50.2864,50.128,50.2666,73222.0
2022-09-29 13:30:00,50.73,50.78,50.61,50.61,55667.0,50.2369,50.2864,50.1181,50.1181,55667.0
2022-09-29 14:00:00,50.63,50.68,50.51,50.62,35507.0,50.1379,50.1874,50.019,50.128,35507.0
2022-09-29 14:30:00,50.63,50.76,50.53,50.53,41748.0,50.1379,50.2666,50.0389,50.0389,41748.0
2022-09-29 15:00:00,50.54,50.7,50.53,50.57,40319.0,50.0488,50.2072,50.0389,50.0785,40319.0
2022-09-29 15:30:00,50.57,50.91,50.56,50.77,102310.0,50.0785,50.4152,50.0686,50.2765,102310.0
2022-09-30 09:30:00,50.8,51.12,50.58,51.09,32263.0,50.3062,50.6231,50.0884,50.5934,32263.0
2022-09-30 10:00:00,51.13,51.13,50.74,50.79,22589.0,50.633,50.633,50.2468,50.2963,22589.0
2022-09-30 10:30:00,50.79,51.01,50.75,50.76,30091.0,50.2963,50.5142,50.2567,50.2666,30091.0
2022-09-30 11:00:00,50.79,51.05,50.74,50.96,22527.0,50.2963,50.5538,50.2468,50.4647,22527.0
2022-09-30 11:30:00,50.91,50.94,50.6,50.68,22393.0,50.4152,50.4449,50.1082,50.1874,22393.0
2022-09-30 12:00:00,50.66,50.66,50.5,50.56,15391.0,50.1676,50.1676,50.0091,50.0686,15391.0
2022-09-30 12:30:00,50.55,50.6,50.52,50.54,41218.0,50.0587,50.1082,50.029,50.0488,41218.0
2022-09-30 13:00:00,50.54,50.72,50.49,50.71,23982.0,50.0488,50.227,49.9992,50.2171,23982.0
2022-09-30 13:30:00,50.7,50.71,50.46,50.5,24142.0,50.2072,50.2171,49.9695,50.0091,24142.0
2022-09-30 14:00:00,50.46,50.56,50.23,50.27,30697.0,49.9695,50.0686,49.7418,49.7814,30697.0
2022-09-30 14:30:00,50.28,50.32,50.03,50.06,57214.0,49.7913,49.8309,49.5437,49.5734,57214.0
2022-09-30 15:00:00,50.06,50.21,49.99,50.1,41023.0,49.5734,49.722,49.5041,49.613,41023.0
2022-09-30 15:30:00,50.12,50.19,49.76,49.86,243456.0,49.6328,49.7022,49.2763,49.3754,243456.0
2022-10-03 09:30:00,50.48,50.65,49.77,50.59,54511.0,49.9893,50.1577,49.2862,50.0983,54511.0
2022-10-03 10:00:00,50.61,51.5,50.61,51.41,54333.0,50.1181,50.9994,50.1181,50.9103,54333.0
2022-10-03 10:30:00,51.41,51.42,51.13,51.26,30141.0,50.9103,50.9202,50.633,50.7618,30141.0
2022-10-03 11:00:00,51.23,51.62,51.23,51.39,36313.0,50.732,51.1183,50.732,50.8905,36313.0
2022-10-03 11:30:00,51.39,51.6,51.39,51.52,30909.0,50.8905,51.0985,50.8905,51.0192,30909.0
2022-10-03 12:00:00,51.51,51.67,51.42,51.44,28482.0,51.0093,51.1678,50.9202,50.94,28482.0
2022-10-03 12:30:00,51.4,51.52,51.37,51.51,18033.0,50.9004,51.0192,50.8707,51.0093,18033.0
2022-10-03 13:00:00,51.51,51.63,51.46,51.58,30408.0,51.0093,51.1282,50.9598,51.0786,30408.0
2022-10-03 13:30:00,51.57,51.7,51.55,51.56,25131.0,51.0687,51.1975,51.0489,51.0588,25131.0
2022-10-03 14:00:00,51.58,51.81,51.57,51.79,35831.0,51.0786,51.3064,51.0687,51.2866,35831.0
2022-10-03 14:30:00,51.8,51.9,51.74,51.86,42045.0,51.2965,51.3955,51.2371,51.3559,42045.0
2022-10-03 15:00:00,51.85,51.85,51.63,51.65,33874.0,51.346,51.346,51.1282,51.148,33874.0
2022-10-03 15:30:00,51.64,51.66,51.4,51.52,119048.0,51.1381,51.1579,50.9004,51.0192,119048.0
2022-10-04 09:30:00,52.0,52.78,52.0,52.73,36607.0,51.4946,52.267,51.4946,52.2175,36607.0
2022-10-04 10:00:00,52.81,52.87,52.54,52.66,23594.0,52.2967,52.3561,52.0293,52.1482,23594.0
2022-10-04 10:30:00,52.64,52.72,52.5,52.7,24578.0,52.1283,52.2076,51.9897,52.1878,24578.0
2022-10-04 11:00:00,52.7,52.87,52.56,52.84,58276.0,52.1878,52.3561,52.0491,52.3264,58276.0
2022-10-04 11:30:00,52.85,52.94,52.75,52.93,13404.0,52.3363,52.4254,52.2373,52.4155,13404.0
2022-10-04 12:00:00,52.94,53.04,52.92,53.02,16385.0,52.4254,52.5245,52.4056,52.5047,16385.0
2022-10-04 12:30:00,53.01,53.05,52.83,52.91,25146.0,52.4947,52.5344,52.3165,52.3957,25146.0
2022-10-04 13:00:00,52.91,52.92,52.67,52.86,26687.0,52.3957,52.4056,52.1581,52.3462,26687.0
2022-10-04 13:30:00,52.87,53.06,52.82,53.01,26404.0,52.3561,52.5443,52.3066,52.4947,26404.0
2022-10-04 14:00:00,53.01,53.07,52.98,52.99,20278.0,52.4947,52.5542,52.465,52.4749,20278.0
2022-10-04 14:30:00,53.01,53.07,52.94,53.01,24697.0,52.4947,52.5542,52.4254,52.4947,24697.0
2022-10-04 15:00:00,53.01,53.05,52.83,53.01,36664.0,52.4947,52.5344,52.3165,52.4947,36664.0
2022-10-04 15:30:00,53.01,53.28,52.94,53.2,120933.0,52.4947,52.7621,52.4254,52.6829,120933.0
2022-10-05 09:30:00,52.7,52.92,52.59,52.84,24005.0,52.1878,52.4056,52.0788,52.3264,24005.0
2022-10-05 10:00:00,52.82,52.84,52.6,52.72,29636.0,52.3066,52.3264,52.0887,52.2076,29636.0
2022-10-05 10:30:00,52.7,52.73,52.56,52.67,19085.0,52.1878,52.2175,52.0491,52.1581,19085.0
2022-10-05 11:00:00,52.64,52.81,52.55,52.8,24922.0,52.1283,52.2967,52.0392,52.2868,24922.0
2022-10-05 11:30:00,52.8,52.86,52.71,52.72,23827.0,52.2868,52.3462,52.1977,52.2076,23827.0
2022-10-05 12:00:00,52.73,52.91,52.62,52.73,36537.0,52.2175,52.3957,52.1085,52.2175,36537.0
2022-10-05 12:30:00,52.73,52.93,52.65,52.82,46405.0,52.2175,52.4155,52.1382,52.3066,46405.0
2022-10-05 13:00:00,52.81,53.08,52.8,52.97,38305.0,52.2967,52.5641,52.2868,52.4551,38305.0
2022-10-05 13:30:00,52.97,52.97,52.84,52.86,21500.0,52.4551,52.4551,52.3264,52.3462,21500.0
2022-10-05 14:00:00,52.87,52.96,52.86,52.91,15381.0,52.3561,52.4452,52.3462,52.3957,15381.0
2022-10-05 14:30:00,52.91,52.91,52.82,52.87,15280.0,52.3957,52.3957,52.3066,52.3561,15280.0
2022-10-05 15:00:00,52.9,53.09,52.89,53.03,24637.0,52.3858,52.574,52.3759,52.5146,24637.0
2022-10-05 15:30:00,53.02,53.07,52.74,52.8,92896.0,52.5047,52.5542,52.2274,52.2868,92896.0
2022-10-06 09:30:00,52.36,52.63,52.3,52.36,25685.0,51.8511,52.1184,51.7916,51.8511,25685.0
2022-10-06 10:00:00,52.35,52.42,52.25,52.25,18868.0,51.8412,51.9105,51.7421,51.7421,18868.0
2022-10-06 10:30:00,52.21,52.46,52.15,52.44,18215.0,51.7025,51.9501,51.6431,51.9303,18215.0
2022-10-06 11:00:00,52.43,52.44,52.28,52.4,29081.0,51.9204,51.9303,51.7718,51.8907,29081.0
2022-10-06 11:30:00,52.39,52.47,52.3,52.3,21588.0,51.8808,51.96,51.7916,51.7916,21588.0
2022-10-06 12:00:00,52.31,52.35,52.18,52.35,22782.0,51.8016,51.8412,51.6728,51.8412,22782.0
2022-10-06 12:30:00,52.37,52.48,52.32,52.36,19236.0,51.861,51.9699,51.8115,51.8511,19236.0
2022-10-06 13:00:00,52.36,52.42,52.29,52.41,28258.0,51.8511,51.9105,51.7817,51.9006,28258.0
2022-10-06 13:30:00,52.41,52.41,52.24,52.32,24944.0,51.9006,51.9006,51.7322,51.8115,24944.0
2022-10-06 14:00:00,52.31,52.31,52.16,52.21,20066.0,51.8016,51.8016,51.653,51.7025,20066.0
2022-10-06 14:30:00,52.22,52.32,52.12,52.18,28203.0,51.7124,51.8115,51.6134,51.6728,28203.0
2022-10-06 15:00:00,52.17,52.32,52.14,52.32,32970.0,51.6629,51.8115,51.6332,51.8115,32970.0
2022-10-06 15:30:00,52.3,52.35,52.13,52.15,134620.0,51.7916,51.8412,51.6233,51.6431,134620.0
2022-10-07 09:30:00,51.91,51.92,51.37,51.38,35729.0,51.4054,51.4153,50.8707,50.8806,35729.0
2022-10-07 10:00:00,51.37,51.94,51.35,51.73,49939.0,50.8707,51.4351,50.8509,51.2272,49939.0
2022-10-07 10:30:00,51.77,51.82,51.55,51.69,55736.0,51.2668,51.3163,51.0489,51.1876,55736.0
2022-10-07 11:00:00,51.69,51.77,51.55,51.63,20870.0,51.1876,51.2668,51.0489,51.1282,20870.0
2022-10-07 11:30:00,51.64,51.66,51.52,51.58,13451.0,51.1381,51.1579,51.0192,51.0786,13451.0
2022-10-07 12:00:00,51.57,51.71,51.56,51.63,12907.0,51.0687,51.2074,51.0588,51.1282,12907.0
2022-10-07 12:30:00,51.62,51.62,51.45,51.5,10205.0,51.1183,51.1183,50.9499,50.9994,10205.0
2022-10-07 13:00:00,51.5,51.62,51.44,51.58,15123.0,50.9994,51.1183,50.94,51.0786,15123.0
2022-10-07 13:30:00,51.55,51.65,51.55,51.59,11821.0,51.0489,51.148,51.0489,51.0886,11821.0
2022-10-07 14:00:00,51.6,51.62,51.41,51.42,14789.0,51.0985,51.1183,50.9103,50.9202,14789.0
2022-10-07 14:30:00,51.42,51.44,51.28,51.32,15494.0,50.9202,50.94,50.7816,50.8212,15494.0
2022-10-07 15:00:00,51.34,51.39,51.08,51.1,30150.0,50.841,50.8905,50.5835,50.6033,30150.0
2022-10-07 15:30:00,51.1,51.41,51.04,51.35,89534.0,50.6033,50.9103,50.5439,50.8509,89534.0
2022-10-10 09:30:00,51.62,51.98,51.54,51.55,25198.0,51.1183,51.4748,51.039,51.0489,25198.0
2022-10-10 10:00:00,51.54,51.79,51.45,51.79,14663.0,51.039,51.2866,50.9499,51.2866,14663.0
2022-10-10 10:30:00,51.75,51.84,51.49,51.62,12578.0,51.247,51.3361,50.9895,51.1183,12578.0
2022-10-10 11:00:00,51.61,51.8,51.51,51.64,11969.0,51.1084,51.2965,51.0093,51.1381,11969.0
2022-10-10 11:30:00,51.6,51.71,51.53,51.66,14111.0,51.0985,51.2074,51.0291,51.1579,14111.0
2022-10-10 12:00:00,51.62,51.66,51.37,51.38,8107.0,51.1183,51.1579,50.8707,50.8806,8107.0
2022-10-10 12:30:00,51.41,51.43,51.32,51.32,11619.0,50.9103,50.9301,50.8212,50.8212,11619.0
2022-10-10 13:00:00,51.3,51.4,51.27,51.35,12365.0,50.8014,50.9004,50.7717,50.8509,12365.0
2022-10-10 13:30:00,51.35,51.73,51.35,51.67,12386.0,50.8509,51.2272,50.8509,51.1678,12386.0
2022-10-10 14:00:00,51.68,51.68,51.47,51.49,15065.0,51.1777,51.1777,50.9697,50.9895,15065.0
2022-10-10 14:30:00,51.48,51.63,51.48,51.53,11057.0,50.9796,51.1282,50.9796,51.0291,11057.0
2022-10-10 15:00:00,51.54,51.71,51.43,51.53,17855.0,51.039,51.2074,50.9301,51.0291,17855.0
2022-10-10 15:30:00,51.52,51.65,51.44,51.44,50203.0,51.0192,51.148,50.94,50.94,50203.0
2022-10-11 09:30:00,51.32,51.74,51.32,51.66,36052.0,50.8212,51.2371,50.8212,51.1579,36052.0
2022-10-11 10:00:00,51.66,51.83,51.57,51.69,38455.0,51.1579,51.3262,51.0687,51.1876,38455.0
2022-10-11 10:30:00,51.7,51.91,51.62,51.84,13088.0,51.1975,51.4054,51.1183,51.3361,13088.0
2022-10-11 11:00:00,51.85,52.14,51.85,52.12,16494.0,51.346,51.6332,51.346,51.6134,16494.0
2022-10-11 11:30:00,52.13,52.38,52.13,52.33,20923.0,51.6233,51.8709,51.6233,51.8214,20923.0
2022-10-11 12:00:00,52.33,52.44,52.17,52.43,11062.0,51.8214,51.9303,51.6629,51.9204,11062.0
2022-10-11 12:30:00,52.44,52.62,52.44,52.56,12045.0,51.9303,52.1085,51.9303,52.0491,12045.0
2022-10-11 13:00:00,52.58,52.58,52.4,52.46,13711.0,52.0689,52.0689,51.8907,51.9501,13711.0
2022-10-11 13:30:00,52.49,52.6,52.43,52.54,14365.0,51.9798,52.0887,51.9204,52.0293,14365.0
2022-10-11 14:00:00,52.52,52.54,52.41,52.42,19846.0,52.0095,52.0293,51.9006,51.9105,19846.0
2022-10-11 14:30:00,52.46,52.55,51.94,51.95,30119.0,51.9501,52.0392,51.4351,51.4451,30119.0
2022-10-11 15:00:00,51.9,51.94,51.64,51.82,30888.0,51.3955,51.4351,51.1381,51.3163,30888.0
2022-10-11 15:30:00,51.81,52.03,51.71,51.91,75022.0,51.3064,51.5243,51.2074,51.4054,75022.0
2022-10-12 09:30:00,51.79,51.79,51.49,51.71,25208.0,51.2866,51.2866,50.9895,51.2074,25208.0
2022-10-12 10:00:00,51.75,51.88,51.74,51.86,13822.0,51.247,51.3757,51.2371,51.3559,13822.0
2022-10-12 10:30:00,51.83,51.92,51.77,51.86,14579.0,51.3262,51.4153,51.2668,51.3559,14579.0
2022-10-12 11:00:00,51.94,52.06,51.9,51.9,11222.0,51.4351,51.554,51.3955,51.3955,11222.0
2022-10-12 11:30:00,51.9,52.0,51.85,51.98,15824.0,51.3955,51.4946,51.346,51.4748,15824.0
2022-10-12 12:00:00,52.0,52.07,51.89,51.97,10812.0,51.4946,51.5639,51.3856,51.4649,10812.0
2022-10-12 12:30:00,51.97,52.02,51.83,52.01,12960.0,51.4649,51.5144,51.3262,51.5045,12960.0
2022-10-12 13:00:00,52.02,52.02,51.85,51.92,14939.0,51.5144,51.5144,51.346,51.4153,14939.0
2022-10-12 13:30:00,51.94,51.94,51.82,51.86,15190.0,51.4351,51.4351,51.3163,51.3559,15190.0
2022-10-12 14:00:00,51.94,52.0,51.82,51.96,29983.0,51.4351,51.4946,51.3163,51.455,29983.0
2022-10-12 14:30:00,51.97,52.04,51.82,51.84,14202.0,51.4649,51.5342,51.3163,51.3361,14202.0
2022-10-12 15:00:00,51.82,51.92,51.79,51.8,14651.0,51.3163,51.4153,51.2866,51.2965,14651.0
2022-10-12 15:30:00,51.77,51.87,51.49,51.52,66795.0,51.2668,51.3658,50.9895,51.0192,66795.0
2022-10-13 09:30:00,51.04,51.4,50.68,51.28,38790.0,50.5439,50.9004,50.1874,50.7816,38790.0
2022-10-13 10:00:00,51.27,51.54,51.24,51.25,18803.0,50.7717,51.039,50.742,50.7519,18803.0
2022-10-13 10:30:00,51.23,51.76,51.23,51.7,15074.0,50.732,51.2569,50.732,51.1975,15074.0
2022-10-13 11:00:00,51.73,52.6,51.73,52.34,38099.0,51.2272,52.0887,51.2272,51.8313,38099.0
2022-10-13 11:30:00,52.38,52.92,52.37,52.78,83579.0,51.8709,52.4056,51.861,52.267,83579.0
2022-10-13 12:00:00,52.79,52.92,52.6,52.68,53188.0,52.2769,52.4056,52.0887,52.168,53188.0
2022-10-13 12:30:00,52.68,53.0,52.65,52.94,33809.0,52.168,52.4848,52.1382,52.4254,33809.0
2022-10-13 13:00:00,52.92,53.32,52.88,53.3,24202.0,52.4056,52.8017,52.366,52.7819,24202.0
2022-10-13 13:30:00,53.29,53.48,53.29,53.42,27423.0,52.772,52.9602,52.772,52.9008,27423.0
2022-10-13 14:00:00,53.4,53.52,53.31,53.34,18323.0,52.881,52.9998,52.7918,52.8215,18323.0
2022-10-13 14:30:00,53.34,53.69,53.33,53.67,16907.0,52.8215,53.1681,52.8116,53.1483,16907.0
2022-10-13 15:00:00,53.68,53.87,53.57,53.61,63657.0,53.1582,53.3464,53.0493,53.0889,63657.0
2022-10-13 15:30:00,53.62,53.86,53.46,53.65,67786.0,53.0988,53.3365,52.9404,53.1285,67786.0
2022-10-14 09:30:00,54.19,54.59,54.05,54.48,35160.0,53.6633,54.0594,53.5246,53.9505,35160.0
2022-10-14 10:00:00,54.41,54.41,53.42,53.55,29828.0,53.8811,53.8811,52.9008,53.0295,29828.0
2022-10-14 10:30:00,53.59,53.74,53.37,53.63,21019.0,53.0691,53.2177,52.8512,53.1087,21019.0
2022-10-14 11:00:00,53.71,53.82,53.57,53.68,16408.0,53.1879,53.2969,53.0493,53.1582,16408.0
2022-10-14 11:30:00,53.65,53.65,53.33,53.39,30282.0,53.1285,53.1285,52.8116,52.8711,30282.0
2022-10-14 12:00:00,53.39,53.47,53.23,53.33,34565.0,52.8711,52.9503,52.7126,52.8116,34565.0
2022-10-14 12:30:00,53.43,53.54,53.32,53.32,14403.0,52.9107,53.0196,52.8017,52.8017,14403.0
2022-10-14 13:00:00,53.35,53.43,53.24,53.3,11769.0,52.8314,52.9107,52.7225,52.7819,11769.0
2022-10-14 13:30:00,53.34,53.36,53.18,53.29,13575.0,52.8215,52.8413,52.6631,52.772,13575.0
2022-10-14 14:00:00,53.27,53.27,52.98,53.03,12841.0,52.7522,52.7522,52.465,52.5146,12841.0
2022-10-14 14:30:00,53.02,53.12,52.89,53.09,21046.0,52.5047,52.6037,52.3759,52.574,21046.0
2022-10-14 15:00:00,53.11,53.2,52.96,53.16,17942.0,52.5938,52.6829,52.4452,52.6433,17942.0
2022-10-14 15:30:00,53.11,53.27,52.94,53.08,101304.0,52.5938,52.7522,52.4254,52.5641,101304.0
2022-10-17 09:30:00,53.79,54.28,53.6,53.69,51932.0,53.2672,53.7524,53.079,53.1681,51932.0
2022-10-17 10:00:00,53.71,54.07,53.71,53.9,35514.0,53.1879,53.5444,53.1879,53.3761,35514.0
2022-10-17 10:30:00,53.89,53.91,53.48,53.56,27225.0,53.3662,53.386,52.9602,53.0394,27225.0
2022-10-17 11:00:00,53.59,53.75,53.57,53.75,23713.0,53.0691,53.2276,53.0493,53.2276,23713.0
2022-10-17 11:30:00,53.74,53.79,53.67,53.75,15235.0,53.2177,53.2672,53.1483,53.2276,15235.0
2022-10-17 12:00:00,53.75,53.83,53.52,53.59,26260.0,53.2276,53.3068,52.9998,53.0691,26260.0
2022-10-17 12:30:00,53.62,53.64,53.46,53.51,17908.0,53.0988,53.1186,52.9404,52.9899,17908.0
2022-10-17 13:00:00,53.55,53.59,53.46,53.59,21186.0,53.0295,53.0691,52.9404,53.0691,21186.0
2022-10-17 13:30:00,53.6,53.65,53.51,53.52,15753.0,53.079,53.1285,52.9899,52.9998,15753.0
2022-10-17 14:00:00,53.52,53.58,53.37,53.43,18525.0,52.9998,53.0592,52.8512,52.9107,18525.0
2022-10-17 14:30:00,53.45,53.62,53.43,53.58,26303.0,52.9305,53.0988,52.9107,53.0592,26303.0
2022-10-17 15:00:00,53.58,53.76,53.57,53.71,41710.0,53.0592,53.2375,53.0493,53.1879,41710.0
2022-10-17 15:30:00,53.71,53.83,53.57,53.61,115832.0,53.1879,53.3068,53.0493,53.0889,115832.0
2022-10-18 09:30:00,54.78,55.12,54.69,54.81,39230.0,54.2475,54.5842,54.1584,54.2773,39230.0
2022-10-18 10:00:00,54.8,54.93,54.49,54.59,37614.0,54.2673,54.3961,53.9604,54.0594,37614.0
2022-10-18 10:30:00,54.59,54.67,54.53,54.53,40124.0,54.0594,54.1386,54.0,54.0,40124.0
2022-10-18 11:00:00,54.53,54.59,54.2,54.33,34676.0,54.0,54.0594,53.6732,53.8019,34676.0
2022-10-18 11:30:00,54.33,54.37,54.2,54.34,25273.0,53.8019,53.8415,53.6732,53.8118,25273.0
2022-10-18 12:00:00,54.32,54.44,54.29,54.44,15479.0,53.792,53.9108,53.7623,53.9108,15479.0
2022-10-18 12:30:00,54.45,54.62,54.42,54.54,42833.0,53.9208,54.0891,53.891,54.0099,42833.0
2022-10-18 13:00:00,54.55,54.63,54.42,54.63,23722.0,54.0198,54.099,53.891,54.099,23722.0
2022-10-18 13:30:00,54.62,54.76,54.6,54.73,22307.0,54.0891,54.2277,54.0693,54.198,22307.0
2022-10-18 14:00:00,54.73,54.77,54.56,54.64,22235.0,54.198,54.2376,54.0297,54.1089,22235.0
2022-10-18 14:30:00,54.64,54.64,54.36,54.41,21529.0,54.1089,54.1089,53.8316,53.8811,21529.0
2022-10-18 15:00:00,54.42,54.55,54.34,54.52,26049.0,53.891,54.0198,53.8118,53.9901,26049.0
2022-10-18 15:30:00,54.51,54.67,54.48,54.67,89404.0,53.9802,54.1386,53.9505,54.1386,89404.0
2022-10-19 09:30:00,54.47,55.14,54.47,54.86,22379.0,53.9406,54.604,53.9406,54.3268,22379.0
2022-10-19 10:00:00,54.84,55.06,54.68,54.94,12871.0,54.307,54.5248,54.1485,54.406,12871.0
2022-10-19 10:30:00,54.95,54.95,54.68,54.73,23478.0,54.4159,54.4159,54.1485,54.198,23478.0
2022-10-19 11:00:00,54.77,54.91,54.74,54.76,24698.0,54.2376,54.3763,54.2079,54.2277,24698.0
2022-10-19 11:30:00,54.75,54.78,54.6,54.6,20321.0,54.2178,54.2475,54.0693,54.0693,20321.0
2022-10-19 12:00:00,54.59,54.59,54.41,54.42,11645.0,54.0594,54.0594,53.8811,53.891,11645.0
2022-10-19 12:30:00,54.43,54.5,54.2,54.21,14226.0,53.9009,53.9703,53.6732,53.6831,14226.0
2022-10-19 13:00:00,54.24,54.26,54.02,54.19,25050.0,53.7128,53.7326,53.4949,53.6633,25050.0
2022-10-19 13:30:00,54.17,54.22,54.12,54.21,12987.0,53.6435,53.693,53.594,53.6831,12987.0
2022-10-19 14:00:00,54.2,54.41,54.18,54.35,21595.0,53.6732,53.8811,53.6534,53.8217,21595.0
2022-10-19 14:30:00,54.36,54.42,54.31,54.33,15540.0,53.8316,53.891,53.7821,53.8019,15540.0
2022-10-19 15:00:00,54.34,54.58,54.33,54.45,21093.0,53.8118,54.0495,53.8019,53.9208,21093.0
2022-10-19 15:30:00,54.47,54.58,54.44,54.56,61239.0,53.9406,54.0495,53.9108,54.0297,61239.0
2022-10-20 09:30:00,54.04,54.56,53.99,54.49,44767.0,53.5147,54.0297,53.4652,53.9604,44767.0
2022-10-20 10:00:00,54.51,54.89,54.51,54.76,20087.0,53.9802,54.3565,53.9802,54.2277,20087.0
2022-10-20 10:30:00,54.78,54.78,54.41,54.54,20346.0,54.2475,54.2475,53.8811,54.0099,20346.0
2022-10-20 11:00:00,54.56,54.56,54.29,54.3,13102.0,54.0297,54.0297,53.7623,53.7722,13102.0
2022-10-20 11:30:00,54.29,54.45,54.28,54.3,12631.0,53.7623,53.9208,53.7524,53.7722,12631.0
2022-10-20 12:00:00,54.24,54.24,53.96,54.0,15277.0,53.7128,53.7128,53.4355,53.4751,15277.0
2022-10-20 12:30:00,53.98,54.05,53.93,53.99,13638.0,53.4553,53.5246,53.4058,53.4652,13638.0
2022-10-20 13:00:00,54.0,54.0,53.78,53.85,13543.0,53.4751,53.4751,53.2573,53.3266,13543.0
2022-10-20 13:30:00,53.83,53.9,53.7,53.82,15935.0,53.3068,53.3761,53.178,53.2969,15935.0
2022-10-20 14:00:00,53.82,53.84,53.56,53.58,16342.0,53.2969,53.3167,53.0394,53.0592,16342.0
2022-10-20 14:30:00,53.58,53.74,53.56,53.69,26247.0,53.0592,53.2177,53.0394,53.1681,26247.0
2022-10-20 15:00:00,53.68,53.85,53.58,53.63,20015.0,53.1582,53.3266,53.0592,53.1087,20015.0
2022-10-20 15:30:00,53.64,53.92,53.56,53.63,79346.0,53.1186,53.3959,53.0394,53.1087,79346.0
2022-10-21 09:30:00,53.89,54.55,53.64,54.54,75917.0,53.3662,54.0198,53.1186,54.0099,75917.0
2022-10-21 10:00:00,54.59,54.77,54.14,54.14,33339.0,54.0594,54.2376,53.6138,53.6138,33339.0
2022-10-21 10:30:00,54.12,54.33,53.97,54.14,19444.0,53.594,53.8019,53.4454,53.6138,19444.0
2022-10-21 11:00:00,54.07,54.3,53.95,54.26,12546.0,53.5444,53.7722,53.4256,53.7326,12546.0
2022-10-21 11:30:00,54.31,54.74,54.31,54.72,71523.0,53.7821,54.2079,53.7821,54.1881,71523.0
2022-10-21 12:00:00,54.74,54.9,54.53,54.53,23974.0,54.2079,54.3664,54.0,54.0,23974.0
2022-10-21 12:30:00,54.56,54.94,54.56,54.92,13677.0,54.0297,54.406,54.0297,54.3862,13677.0
2022-10-21 13:00:00,54.94,55.06,54.82,55.02,34821.0,54.406,54.5248,54.2872,54.4852,34821.0
2022-10-21 13:30:00,55.03,55.2,55.02,55.16,10870.0,54.4951,54.6635,54.4852,54.6239,10870.0
2022-10-21 14:00:00,55.14,55.27,55.06,55.12,14794.0,54.604,54.7328,54.5248,54.5842,14794.0
2022-10-21 14:30:00,55.13,55.17,55.03,55.15,8031.0,54.5941,54.6338,54.4951,54.6139,8031.0
2022-10-21 15:00:00,55.16,55.42,55.16,55.38,31180.0,54.6239,54.8813,54.6239,54.8417,31180.0
2022-10-21 15:30:00,55.38,55.55,55.37,55.5,107586.0,54.8417,55.0101,54.8318,54.9605,107586.0
2022-10-24 09:30:00,55.84,56.49,55.84,56.21,25744.0,55.2972,55.9409,55.2972,55.6636,25744.0
2022-10-24 10:00:00,56.21,56.21,55.59,55.85,27110.0,55.6636,55.6636,55.0497,55.3071,27110.0
2022-10-24 10:30:00,55.86,56.01,55.62,55.88,13974.0,55.317,55.4656,55.0794,55.3369,13974.0
2022-10-24 11:00:00,55.84,55.96,55.72,55.85,26650.0,55.2972,55.4161,55.1784,55.3071,26650.0
2022-10-24 11:30:00,55.81,55.94,55.64,55.94,28649.0,55.2675,55.3963,55.0992,55.3963,28649.0
2022-10-24 12:00:00,55.9,55.91,55.67,55.75,10281.0,55.3567,55.3666,55.1289,55.2081,10281.0
2022-10-24 12:30:00,55.72,55.77,55.63,55.63,10167.0,55.1784,55.2279,55.0893,55.0893,10167.0
2022-10-24 13:00:00,55.64,55.76,55.61,55.71,14161.0,55.0992,55.218,55.0695,55.1685,14161.0
2022-10-24 13:30:00,55.71,55.84,55.69,55.78,13255.0,55.1685,55.2972,55.1487,55.2378,13255.0
2022-10-24 14:00:00,55.77,55.92,55.77,55.89,19923.0,55.2279,55.3765,55.2279,55.3468,19923.0
2022-10-24 14:30:00,55.9,56.14,55.9,56.09,14315.0,55.3567,55.5943,55.3567,55.5448,14315.0
2022-10-24 15:00:00,56.11,56.11,56.0,56.07,23753.0,55.5646,55.5646,55.4557,55.525,23753.0
2022-10-24 15:30:00,56.07,56.08,55.78,55.86,78957.0,55.525,55.5349,55.2378,55.317,78957.0
2022-10-25 09:30:00,55.36,55.57,55.07,55.57,15682.0,54.8219,55.0299,54.5347,55.0299,15682.0
2022-10-25 10:00:00,55.55,55.55,55.22,55.48,18329.0,55.0101,55.0101,54.6833,54.9407,18329.0
2022-10-25 10:30:00,55.48,55.54,55.28,55.28,22836.0,54.9407,55.0002,54.7427,54.7427,22836.0
2022-10-25 11:00:00,55.27,55.54,55.27,55.44,21707.0,54.7328,55.0002,54.7328,54.9011,21707.0
2022-10-25 11:30:00,55.42,55.58,55.39,55.45,17625.0,54.8813,55.0398,54.8516,54.911,17625.0
2022-10-25 12:00:00,55.47,55.63,55.45,55.53,18172.0,54.9308,55.0893,54.911,54.9903,18172.0
2022-10-25 12:30:00,55.52,55.69,55.52,55.56,10954.0,54.9804,55.1487,54.9804,55.02,10954.0
2022-10-25 13:00:00,55.59,55.62,55.52,55.56,13979.0,55.0497,55.0794,54.9804,55.02,13979.0
2022-10-25 13:30:00,55.58,55.61,55.49,55.54,20399.0,55.0398,55.0695,54.9506,55.0002,20399.0
2022-10-25 14:00:00,55.54,55.77,55.54,55.75,19933.0,55.0002,55.2279,55.0002,55.2081,19933.0
2022-10-25 14:30:00,55.76,55.84,55.68,55.71,10922.0,55.218,55.2972,55.1388,55.1685,10922.0
2022-10-25 15:00:00,55.7,55.91,55.7,55.91,27890.0,55.1586,55.3666,55.1586,55.3666,27890.0
2022-10-25 15:30:00,55.93,55.96,55.67,55.79,83965.0,55.3864,55.4161,55.1289,55.2477,83965.0
2022-10-26 09:30:00,56.22,56.25,55.74,55.94,18263.0,55.6735,55.7033,55.1982,55.3963,18263.0
2022-10-26 10:00:00,55.94,56.27,55.94,56.19,10158.0,55.3963,55.7231,55.3963,55.6438,10158.0
2022-10-26 10:30:00,56.17,56.17,55.99,56.02,17402.0,55.624,55.624,55.4458,55.4755,17402.0
2022-10-26 11:00:00,56.06,56.3,56.06,56.14,16482.0,55.5151,55.7528,55.5151,55.5943,16482.0
2022-10-26 11:30:00,56.11,56.23,56.09,56.23,16864.0,55.5646,55.6835,55.5448,55.6835,16864.0
2022-10-26 12:00:00,56.23,56.28,56.14,56.2,15226.0,55.6835,55.733,55.5943,55.6537,15226.0
2022-10-26 12:30:00,56.19,56.23,55.97,55.98,10737.0,55.6438,55.6835,55.426,55.4359,10737.0
2022-10-26 13:00:00,55.97,56.15,55.95,56.1,13216.0,55.426,55.6042,55.4062,55.5547,13216.0
2022-10-26 13:30:00,56.08,56.14,56.03,56.1,8771.0,55.5349,55.5943,55.4854,55.5547,8771.0
2022-10-26 14:00:00,56.09,56.16,55.95,55.95,11530.0,55.5448,55.6141,55.4062,55.4062,11530.0
2022-10-26 14:30:00,55.96,56.03,55.85,55.89,10839.0,55.4161,55.4854,55.3071,55.3468,10839.0
2022-10-26 15:00:00,55.84,55.98,55.79,55.95,14315.0,55.2972,55.4359,55.2477,55.4062,14315.0
2022-10-26 15:30:00,55.95,56.1,55.91,55.97,61344.0,55.4062,55.5547,55.3666,55.426,61344.0
2022-10-27 09:30:00,56.5,56.85,56.41,56.78,31324.0,55.9508,56.2974,55.8617,56.2281,31324.0
2022-10-27 10:00:00,56.74,57.11,56.65,57.08,47647.0,56.1885,56.5549,56.0994,56.5252,47647.0
2022-10-27 10:30:00,57.11,57.16,56.67,56.68,37626.0,56.5549,56.6044,56.1192,56.1291,37626.0
2022-10-27 11:00:00,56.67,56.71,56.48,56.57,11241.0,56.1192,56.1588,55.931,56.0201,11241.0
2022-10-27 11:30:00,56.55,56.69,56.44,56.54,16416.0,56.0003,56.139,55.8914,55.9904,16416.0
2022-10-27 12:00:00,56.57,56.72,56.33,56.33,22052.0,56.0201,56.1687,55.7825,55.7825,22052.0
2022-10-27 12:30:00,56.32,56.46,56.31,56.42,17496.0,55.7726,55.9112,55.7627,55.8716,17496.0
2022-10-27 13:00:00,56.42,56.61,56.41,56.49,14684.0,55.8716,56.0598,55.8617,55.9409,14684.0
2022-10-27 13:30:00,56.49,56.51,56.4,56.4,17430.0,55.9409,55.9607,55.8518,55.8518,17430.0
2022-10-27 14:00:00,56.38,56.43,56.3,56.41,11296.0,55.832,55.8815,55.7528,55.8617,11296.0
2022-10-27 14:30:00,56.41,56.43,56.32,56.36,21810.0,55.8617,55.8815,55.7726,55.8122,21810.0
2022-10-27 15:00:00,56.36,56.46,56.31,56.36,18266.0,55.8122,55.9112,55.7627,55.8122,18266.0
2022-10-27 15:30:00,56.36,56.53,56.26,56.38,82773.0,55.8122,55.9805,55.7132,55.832,82773.0
2022-10-28 09:30:00,56.79,57.52,56.72,57.42,29759.0,56.238,56.9609,56.1687,56.8619,29759.0
2022-10-28 10:00:00,57.23,57.32,56.87,57.3,22146.0,56.6737,56.7629,56.3172,56.7431,22146.0
2022-10-28 10:30:00,57.34,57.52,57.29,57.5,11687.0,56.7827,56.9609,56.7331,56.9411,11687.0
2022-10-28 11:00:00,57.52,57.61,57.43,57.59,9513.0,56.9609,57.05,56.8718,57.0302,9513.0
2022-10-28 11:30:00,57.62,57.64,57.48,57.53,36601.0,57.0599,57.0797,56.9213,56.9708,36601.0
2022-10-28 12:00:00,57.53,57.68,57.46,57.68,22702.0,56.9708,57.1194,56.9015,57.1194,22702.0
2022-10-28 12:30:00,57.66,57.84,57.61,57.67,19238.0,57.0996,57.2778,57.05,57.1095,19238.0
2022-10-28 13:00:00,57.69,57.76,57.64,57.65,14633.0,57.1293,57.1986,57.0797,57.0896,14633.0
2022-10-28 13:30:00,57.65,57.79,57.64,57.69,22609.0,57.0896,57.2283,57.0797,57.1293,22609.0
2022-10-28 14:00:00,57.69,57.72,57.63,57.68,24704.0,57.1293,57.159,57.0698,57.1194,24704.0
2022-10-28 14:30:00,57.68,57.86,57.68,57.86,19078.0,57.1194,57.2976,57.1194,57.2976,19078.0
2022-10-28 15:00:00,57.86,57.92,57.78,57.84,27317.0,57.2976,57.357,57.2184,57.2778,27317.0
2022-10-28 15:30:00,57.82,58.06,57.8,58.01,91366.0,57.258,57.4957,57.2382,57.4461,91366.0
2022-10-31 09:30:00,57.25,57.84,56.75,56.84,54579.0,56.6935,57.2778,56.1984,56.2875,54579.0
2022-10-31 10:00:00,56.85,57.28,56.78,57.17,24102.0,56.2974,56.7232,56.2281,56.6143,24102.0
2022-10-31 10:30:00,57.19,57.2,57.05,57.14,20025.0,56.6341,56.644,56.4955,56.5846,20025.0
2022-10-31 11:00:00,57.12,57.35,57.12,57.22,18072.0,56.5648,56.7926,56.5648,56.6638,18072.0
2022-10-31 11:30:00,57.2,57.33,57.07,57.14,26067.0,56.644,56.7728,56.5153,56.5846,26067.0
2022-10-31 12:00:00,57.14,57.15,56.78,56.8,29887.0,56.5846,56.5945,56.2281,56.2479,29887.0
2022-10-31 12:30:00,56.8,56.81,56.45,56.49,39747.0,56.2479,56.2578,55.9013,55.9409,39747.0
2022-10-31 13:00:00,56.5,56.67,56.36,56.67,19999.0,55.9508,56.1192,55.8122,56.1192,19999.0
2022-10-31 13:30:00,56.68,56.79,56.66,56.78,25969.0,56.1291,56.238,56.1093,56.2281,25969.0
2022-10-31 14:00:00,56.79,56.94,56.77,56.94,15056.0,56.238,56.3865,56.2182,56.3865,15056.0
2022-10-31 14:30:00,56.94,57.19,56.93,57.1,30457.0,56.3865,56.6341,56.3766,56.545,30457.0
2022-10-31 15:00:00,57.11,57.15,56.92,57.13,29582.0,56.5549,56.5945,56.3667,56.5747,29582.0
2022-10-31 15:30:00,57.15,57.21,56.98,57.08,122629.0,56.5945,56.6539,56.4262,56.5252,122629.0
2022-11-01 09:30:00,57.28,57.62,57.14,57.51,82304.0,56.7232,57.0599,56.5846,56.951,82304.0
2022-11-01 10:00:00,57.39,57.39,56.94,57.07,26524.0,56.8322,56.8322,56.3865,56.5153,26524.0
2022-11-01 10:30:00,57.09,57.11,56.62,56.65,28390.0,56.5351,56.5549,56.0697,56.0994,28390.0
2022-11-01 11:00:00,56.67,56.72,56.49,56.63,28154.0,56.1192,56.1687,55.9409,56.0796,28154.0
2022-11-01 11:30:00,56.66,56.71,56.41,56.5,13827.0,56.1093,56.1588,55.8617,55.9508,13827.0
2022-11-01 12:00:00,56.53,56.7,56.38,56.47,20531.0,55.9805,56.1489,55.832,55.9211,20531.0
2022-11-01 12:30:00,56.45,56.52,56.43,56.47,14225.0,55.9013,55.9706,55.8815,55.9211,14225.0
2022-11-01 13:00:00,56.47,56.72,56.47,56.68,12892.0,55.9211,56.1687,55.9211,56.1291,12892.0
2022-11-01 13:30:00,56.68,56.69,56.6,56.65,11123.0,56.1291,56.139,56.0499,56.0994,11123.0
2022-11-01 14:00:00,56.65,56.67,56.47,56.55,13604.0,56.0994,56.1192,55.9211,56.0003,13604.0
2022-11-01 14:30:00,56.56,56.59,56.5,56.55,14387.0,56.0102,56.04,55.9508,56.0003,14387.0
2022-11-01 15:00:00,56.54,56.58,56.4,56.41,27034.0,55.9904,56.03,55.8518,55.8617,27034.0
2022-11-01 15:30:00,56.42,56.54,56.29,56.45,122986.0,55.8716,55.9904,55.7429,55.9013,122986.0
2022-11-02 09:30:00,56.23,56.37,56.09,56.25,16908.0,55.6835,55.8221,55.5448,55.7033,16908.0
2022-11-02 10:00:00,56.25,56.45,56.24,56.37,13743.0,55.7033,55.9013,55.6934,55.8221,13743.0
2022-11-02 10:30:00,56.37,56.39,56.21,56.32,18423.0,55.8221,55.8419,55.6636,55.7726,18423.0
2022-11-02 11:00:00,56.36,56.57,56.31,56.48,27985.0,55.8122,56.0201,55.7627,55.931,27985.0
2022-11-02 11:30:00,56.48,56.49,56.37,56.37,25167.0,55.931,55.9409,55.8221,55.8221,25167.0
2022-11-02 12:00:00,56.35,56.36,55.98,56.01,20057.0,55.8023,55.8122,55.4359,55.4656,20057.0
2022-11-02 12:30:00,56.02,56.04,55.86,55.98,14262.0,55.4755,55.4953,55.317,55.4359,14262.0
2022-11-02 13:00:00,55.99,56.08,55.97,56.05,17976.0,55.4458,55.5349,55.426,55.5052,17976.0
2022-11-02 13:30:00,56.06,56.3,56.04,56.18,20255.0,55.5151,55.7528,55.4953,55.6339,20255.0
2022-11-02 14:00:00,56.19,56.94,56.14,56.93,24231.0,55.6438,56.3865,55.5943,56.3766,24231.0
2022-11-02 14:30:00,56.97,57.01,55.71,55.92,50609.0,56.4163,56.4559,55.1685,55.3765,50609.0
2022-11-02 15:00:00,55.92,56.27,55.45,55.56,29398.0,55.3765,55.7231,54.911,55.02,29398.0
2022-11-02 15:30:00,55.56,55.7,55.42,55.51,94152.0,55.02,55.1586,54.8813,54.9704,94152.0
2022-11-03 09:30:00,54.94,55.06,54.52,54.52,28052.0,54.406,54.5248,53.9901,53.9901,28052.0
2022-11-03 10:00:00,54.57,55.04,54.53,55.02,17788.0,54.0396,54.505,54.0,54.4852,17788.0
2022-11-03 10:30:00,55.01,55.33,54.95,55.32,12196.0,54.4753,54.7922,54.4159,54.7823,12196.0
2022-11-03 11:00:00,55.31,55.32,55.17,55.23,11385.0,54.7724,54.7823,54.6338,54.6932,11385.0
2022-11-03 11:30:00,55.24,55.43,55.17,55.34,9969.0,54.7031,54.8912,54.6338,54.8021,9969.0
2022-11-03 12:00:00,55.36,55.53,55.35,55.45,11873.0,54.8219,54.9903,54.812,54.911,11873.0
2022-11-03 12:30:00,55.43,55.49,55.31,55.43,8348.0,54.8912,54.9506,54.7724,54.8912,8348.0
2022-11-03 13:00:00,55.45,55.45,55.28,55.31,9140.0,54.911,54.911,54.7427,54.7724,9140.0
2022-11-03 13:30:00,55.3,55.43,55.3,55.34,12734.0,54.7625,54.8912,54.7625,54.8021,12734.0
2022-11-03 14:00:00,55.33,55.51,55.3,55.49,15863.0,54.7922,54.9704,54.7625,54.9506,15863.0
2022-11-03 14:30:00,55.51,55.52,55.4,55.48,13456.0,54.9704,54.9804,54.8615,54.9407,13456.0
2022-11-03 15:00:00,55.49,55.58,55.46,55.58,16002.0,54.9506,55.0398,54.9209,55.0398,16002.0
2022-11-03 15:30:00,55.59,55.62,55.15,55.23,74346.0,55.0497,55.0794,54.6139,54.6932,74346.0
2022-11-04 09:30:00,55.92,56.05,55.45,55.86,23397.0,55.3765,55.5052,54.911,55.317,23397.0
2022-11-04 10:00:00,55.94,56.32,55.89,56.28,13924.0,55.3963,55.7726,55.3468,55.733,13924.0
2022-11-04 10:30:00,56.33,56.33,56.01,56.03,9170.0,55.7825,55.7825,55.4656,55.4854,9170.0
2022-11-04 11:00:00,56.05,56.15,55.73,55.73,7695.0,55.5052,55.6042,55.1883,55.1883,7695.0
2022-11-04 11:30:00,55.68,55.76,55.2,55.2,10312.0,55.1388,55.218,54.6635,54.6635,10312.0
2022-11-04 12:00:00,55.21,55.37,55.11,55.37,12287.0,54.6734,54.8318,54.5743,54.8318,12287.0
2022-11-04 12:30:00,55.39,55.39,55.14,55.27,7405.0,54.8516,54.8516,54.604,54.7328,7405.0
2022-11-04 13:00:00,55.22,55.3,55.07,55.18,13730.0,54.6833,54.7625,54.5347,54.6437,13730.0
2022-11-04 13:30:00,55.16,55.22,55.05,55.05,25093.0,54.6239,54.6833,54.5149,54.5149,25093.0
2022-11-04 14:00:00,55.07,55.21,54.99,55.21,21778.0,54.5347,54.6734,54.4555,54.6734,21778.0
2022-11-04 14:30:00,55.24,55.37,55.17,55.3,24037.0,54.7031,54.8318,54.6338,54.7625,24037.0
2022-11-04 15:00:00,55.3,55.39,55.26,55.3,37315.0,54.7625,54.8516,54.7229,54.7625,37315.0
2022-11-04 15:30:00,55.29,55.51,55.23,55.49,101774.0,54.7526,54.9704,54.6932,54.9506,101774.0
2022-11-07 09:30:00,55.94,55.94,55.15,55.22,20189.0,55.3963,55.3963,54.6139,54.6833,20189.0
2022-11-07 10:00:00,55.15,55.44,55.15,55.24,13707.0,54.6139,54.9011,54.6139,54.7031,13707.0
2022-11-07 10:30:00,55.26,55.3,55.09,55.16,13409.0,54.7229,54.7625,54.5545,54.6239,13409.0
2022-11-07 11:00:00,55.14,55.23,55.1,55.22,13057.0,54.604,54.6932,54.5644,54.6833,13057.0
2022-11-07 11:30:00,55.24,55.27,55.05,55.13,11278.0,54.7031,54.7328,54.5149,54.5941,11278.0
2022-11-07 12:00:00,55.16,55.38,55.11,55.38,10891.0,54.6239,54.8417,54.5743,54.8417,10891.0
2022-11-07 12:30:00,55.37,55.39,55.3,55.34,13228.0,54.8318,54.8516,54.7625,54.8021,13228.0
2022-11-07 13:00:00,55.35,55.45,55.35,55.37,9887.0,54.812,54.911,54.812,54.8318,9887.0
2022-11-07 13:30:00,55.4,55.44,55.33,55.43,10868.0,54.8615,54.9011,54.7922,54.8912,10868.0
2022-11-07 14:00:00,55.44,55.64,55.4,55.62,16932.0,54.9011,55.0992,54.8615,55.0794,16932.0
2022-11-07 14:30:00,55.64,55.68,55.52,55.53,15635.0,55.0992,55.1388,54.9804,54.9903,15635.0
2022-11-07 15:00:00,55.54,55.65,55.54,55.58,20943.0,55.0002,55.1091,55.0002,55.0398,20943.0
2022-11-07 15:30:00,55.58,55.67,55.55,55.62,71918.0,55.0398,55.1289,55.0101,55.0794,71918.0
2022-11-08 09:30:00,55.59,55.59,55.18,55.43,24670.0,55.0497,55.0497,54.6437,54.8912,24670.0
2022-11-08 10:00:00,55.44,55.71,55.44,55.63,16038.0,54.9011,55.1685,54.9011,55.0893,16038.0
2022-11-08 10:30:00,55.65,55.87,55.63,55.82,11836.0,55.1091,55.3269,55.0893,55.2774,11836.0
2022-11-08 11:00:00,55.82,55.86,55.63,55.66,13004.0,55.2774,55.317,55.0893,55.119,13004.0
2022-11-08 11:30:00,55.6,55.76,55.6,55.63,9598.0,55.0596,55.218,55.0596,55.0893,9598.0
2022-11-08 12:00:00,55.62,55.62,55.51,55.59,11010.0,55.0794,55.0794,54.9704,55.0497,11010.0
2022-11-08 12:30:00,55.57,55.72,55.51,55.7,7844.0,55.0299,55.1784,54.9704,55.1586,7844.0
2022-11-08 13:00:00,55.68,55.77,55.34,55.34,10691.0,55.1388,55.2279,54.8021,54.8021,10691.0
2022-11-08 13:30:00,55.32,55.46,55.23,55.27,12703.0,54.7823,54.9209,54.6932,54.7328,12703.0
2022-11-08 14:00:00,55.3,55.35,54.99,55.0,16414.0,54.7625,54.812,54.4555,54.4654,16414.0
2022-11-08 14:30:00,55.01,55.49,54.93,55.41,14779.0,54.4753,54.9506,54.3961,54.8714,14779.0
2022-11-08 15:00:00,55.41,55.72,55.41,55.72,16731.0,54.8714,55.1784,54.8714,55.1784,16731.0
2022-11-08 15:30:00,55.74,55.84,55.57,55.62,47483.0,55.1982,55.2972,55.0299,55.0794,47483.0
2022-11-09 09:30:00,55.38,55.39,54.96,55.03,18192.0,54.8417,54.8516,54.4258,54.4951,18192.0
2022-11-09 10:00:00,55.03,55.44,55.03,55.22,10380.0,54.4951,54.9011,54.4951,54.6833,10380.0
2022-11-09 10:30:00,55.22,55.3,54.96,55.03,17123.0,54.6833,54.7625,54.4258,54.4951,17123.0
2022-11-09 11:00:00,55.01,55.16,55.01,55.12,12029.0,54.4753,54.6239,54.4753,54.5842,12029.0
2022-11-09 11:30:00,55.1,55.2,55.0,55.07,7067.0,54.5644,54.6635,54.4654,54.5347,7067.0
2022-11-09 12:00:00,55.07,55.1,54.95,54.98,11191.0,54.5347,54.5644,54.4159,54.4456,11191.0
2022-11-09 12:30:00,54.98,55.07,54.94,55.04,13639.0,54.4456,54.5347,54.406,54.505,13639.0
2022-11-09 13:00:00,55.02,55.04,54.91,54.98,15504.0,54.4852,54.505,54.3763,54.4456,15504.0
2022-11-09 13:30:00,54.97,54.97,54.83,54.95,16691.0,54.4357,54.4357,54.2971,54.4159,16691.0
2022-11-09 14:00:00,54.95,55.0,54.82,54.91,17854.0,54.4159,54.4654,54.2872,54.3763,17854.0
2022-11-09 14:30:00,54.87,54.87,54.57,54.62,17791.0,54.3367,54.3367,54.0396,54.0891,17791.0
2022-11-09 15:00:00,54.59,54.75,54.55,54.59,42790.0,54.0594,54.2178,54.0198,54.0594,42790.0
2022-11-09 15:30:00,54.56,54.56,54.27,54.45,77474.0,54.0297,54.0297,53.7425,53.9208,77474.0
2022-11-10 09:30:00,56.01,56.01,55.59,55.83,22393.0,55.4656,55.4656,55.0497,55.2873,22393.0
2022-11-10 10:00:00,55.89,56.04,55.75,56.04,13396.0,55.3468,55.4953,55.2081,55.4953,13396.0
2022-11-10 10:30:00,56.04,56.28,55.96,56.23,12714.0,55.4953,55.733,55.4161,55.6835,12714.0
2022-11-10 11:00:00,56.24,56.3,56.12,56.24,13951.0,55.6934,55.7528,55.5745,55.6934,13951.0
2022-11-10 11:30:00,56.23,56.38,56.23,56.35,10094.0,55.6835,55.832,55.6835,55.8023,10094.0
2022-11-10 12:00:00,56.37,56.37,56.18,56.18,10682.0,55.8221,55.8221,55.6339,55.6339,10682.0
2022-11-10 12:30:00,56.12,56.14,55.85,55.92,11161.0,55.5745,55.5943,55.3071,55.3765,11161.0
2022-11-10 13:00:00,55.93,56.09,55.91,56.08,14559.0,55.3864,55.5448,55.3666,55.5349,14559.0
2022-11-10 13:30:00,56.09,56.22,56.07,56.19,10389.0,55.5448,55.6735,55.525,55.6438,10389.0
2022-11-10 14:00:00,56.18,56.29,56.17,56.24,9995.0,55.6339,55.7429,55.624,55.6934,9995.0
2022-11-10 14:30:00,56.21,56.32,56.13,56.17,17625.0,55.6636,55.7726,55.5844,55.624,17625.0
2022-11-10 15:00:00,56.15,56.35,56.15,56.34,23385.0,55.6042,55.8023,55.6042,55.7924,23385.0
2022-11-10 15:30:00,56.34,56.64,56.26,56.57,133782.0,55.7924,56.0895,55.7132,56.0201,133782.0
2022-11-11 09:30:00,57.13,57.13,56.33,56.51,22001.0,56.5747,56.5747,55.7825,55.9607,22001.0
2022-11-11 10:00:00,56.47,56.55,56.22,56.22,14820.0,55.9211,56.0003,55.6735,55.6735,14820.0
2022-11-11 10:30:00,56.16,56.18,55.87,56.03,13985.0,55.6141,55.6339,55.3269,55.4854,13985.0
2022-11-11 11:00:00,56.03,56.05,55.72,55.92,12664.0,55.4854,55.5052,55.1784,55.3765,12664.0
2022-11-11 11:30:00,55.87,56.12,55.87,56.07,10984.0,55.3269,55.5745,55.3269,55.525,10984.0
2022-11-11 12:00:00,56.05,56.13,55.94,56.09,8876.0,55.5052,55.5844,55.3963,55.5448,8876.0
2022-11-11 12:30:00,56.05,56.08,55.77,55.77,11292.0,55.5052,55.5349,55.2279,55.2279,11292.0
2022-11-11 13:00:00,55.76,55.97,55.74,55.97,20835.0,55.218,55.426,55.1982,55.426,20835.0
2022-11-11 13:30:00,55.97,56.0,55.83,55.93,31336.0,55.426,55.4557,55.2873,55.3864,31336.0
2022-11-11 14:00:00,55.96,56.06,55.89,56.06,17497.0,55.4161,55.5151,55.3468,55.5151,17497.0
2022-11-11 14:30:00,56.06,56.11,56.03,56.05,39817.0,55.5151,55.5646,55.4854,55.5052,39817.0
2022-11-11 15:00:00,56.06,56.08,55.87,56.07,18342.0,55.5151,55.5349,55.3269,55.525,18342.0
2022-11-11 15:30:00,56.08,56.17,55.89,55.97,78235.0,55.5349,55.624,55.3468,55.426,78235.0
2022-11-14 09:30:00,55.98,56.4,55.92,56.35,30869.0,55.4359,55.8518,55.3765,55.8023,30869.0
2022-11-14 10:00:00,56.51,56.79,56.4,56.63,10782.0,55.9607,56.238,55.8518,56.0796,10782.0
2022-11-14 10:30:00,56.61,56.69,56.55,56.66,8779.0,56.0598,56.139,56.0003,56.1093,8779.0
2022-11-14 11:00:00,56.59,56.61,56.28,56.28,12059.0,56.04,56.0598,55.733,55.733,12059.0
2022-11-14 11:30:00,56.25,56.42,56.16,56.23,9913.0,55.7033,55.8716,55.6141,55.6835,9913.0
2022-11-14 12:00:00,56.25,56.37,56.18,56.28,6544.0,55.7033,55.8221,55.6339,55.733,6544.0
2022-11-14 12:30:00,56.29,56.39,56.23,56.26,5852.0,55.7429,55.8419,55.6835,55.7132,5852.0
2022-11-14 13:00:00,56.25,56.4,56.24,56.38,8087.0,55.7033,55.8518,55.6934,55.832,8087.0
2022-11-14 13:30:00,56.37,56.39,56.28,56.3,5382.0,55.8221,55.8419,55.733,55.7528,5382.0
2022-11-14 14:00:00,56.31,56.31,56.11,56.11,8574.0,55.7627,55.7627,55.5646,55.5646,8574.0
2022-11-14 14:30:00,56.13,56.16,56.0,56.01,9334.0,55.5844,55.6141,55.4557,55.4656,9334.0
2022-11-14 15:00:00,56.01,56.08,55.86,55.92,9311.0,55.4656,55.5349,55.317,55.3765,9311.0
2022-11-14 15:30:00,55.91,55.95,55.42,55.48,66988.0,55.3666,55.4062,54.8813,54.9407,66988.0
2022-11-15 09:30:00,55.88,55.96,55.61,55.86,29275.0,55.3369,55.4161,55.0695,55.317,29275.0
2022-11-15 10:00:00,55.8,55.86,55.61,55.81,9327.0,55.2576,55.317,55.0695,55.2675,9327.0
2022-11-15 10:30:00,55.78,55.95,55.76,55.76,50410.0,55.2378,55.4062,55.218,55.218,50410.0
2022-11-15 11:00:00,55.73,55.73,55.55,55.57,12564.0,55.1883,55.1883,55.0101,55.0299,12564.0
2022-11-15 11:30:00,55.57,55.75,55.57,55.73,8473.0,55.0299,55.2081,55.0299,55.1883,8473.0
2022-11-15 12:00:00,55.72,55.74,55.64,55.64,11019.0,55.1784,55.1982,55.0992,55.0992,11019.0
2022-11-15 12:30:00,55.65,55.73,55.52,55.55,14204.0,55.1091,55.1883,54.9804,55.0101,14204.0
2022-11-15 13:00:00,55.54,55.63,55.07,55.08,28155.0,55.0002,55.0893,54.5347,54.5446,28155.0
2022-11-15 13:30:00,55.06,55.29,54.91,55.21,29948.0,54.5248,54.7526,54.3763,54.6734,29948.0
2022-11-15 14:00:00,55.19,55.48,55.02,55.43,13046.0,54.6536,54.9407,54.4852,54.8912,13046.0
2022-11-15 14:30:00,55.49,55.7,55.42,55.65,12988.0,54.9506,55.1586,54.8813,55.1091,12988.0
2022-11-15 15:00:00,55.66,55.75,55.64,55.68,13107.0,55.119,55.2081,55.0992,55.1388,13107.0
2022-11-15 15:30:00,55.65,55.7,55.48,55.58,42641.0,55.1091,55.1586,54.9407,55.0398,42641.0
2022-11-16 09:30:00,55.64,55.87,55.09,55.18,11002.0,55.0992,55.3269,54.5545,54.6437,11002.0
2022-11-16 10:00:00,55.19,55.65,55.19,55.59,6116.0,54.6536,55.1091,54.6536,55.0497,6116.0
2022-11-16 10:30:00,55.55,55.66,55.49,55.52,2999.0,55.0101,55.119,54.9506,54.9804,2999.0
2022-11-16 11:00:00,55.5,55.65,55.49,55.63,2915.0,54.9605,55.1091,54.9506,55.0893,2915.0
2022-11-16 11:30:00,55.64,55.66,55.56,55.62,2905.0,55.0992,55.119,55.02,55.0794,2905.0
2022-11-16 12:00:00,55.66,55.71,55.52,55.61,6508.0,55.119,55.1685,54.9804,55.0695,6508.0
2022-11-16 12:30:00,55.6,55.77,55.58,55.7,3994.0,55.0596,55.2279,55.0398,55.1586,3994.0
2022-11-16 13:00:00,55.67,55.68,55.57,55.58,7109.0,55.1289,55.1388,55.0299,55.0398,7109.0
2022-11-16 13:30:00,55.57,55.61,55.51,55.51,8014.0,55.0299,55.0695,54.9704,54.9704,8014.0
2022-11-16 14:00:00,55.48,55.65,55.48,55.6,5401.0,54.9407,55.1091,54.9407,55.0596,5401.0
2022-11-16 14:30:00,55.63,55.76,55.55,55.75,9896.0,55.0893,55.218,55.0101,55.2081,9896.0
2022-11-16 15:00:00,55.77,55.78,55.59,55.75,16409.0,55.2279,55.2378,55.0497,55.2081,16409.0
2022-11-16 15:30:00,55.76,55.79,55.58,55.67,71428.0,55.218,55.2477,55.0398,55.1289,71428.0
2022-11-17 09:30:00,55.07,55.61,55.07,55.5,22067.0,54.5347,55.0695,54.5347,54.9605,22067.0
2022-11-17 10:00:00,55.52,55.52,55.34,55.51,14282.0,54.9804,54.9804,54.8021,54.9704,14282.0
2022-11-17 10:30:00,55.46,55.75,55.4,55.63,23735.0,54.9209,55.2081,54.8615,55.0893,23735.0
2022-11-17 11:00:00,55.66,55.85,55.66,55.84,17014.0,55.119,55.3071,55.119,55.2972,17014.0
2022-11-17 11:30:00,55.83,55.83,55.51,55.67,16798.0,55.2873,55.2873,54.9704,55.1289,16798.0
2022-11-17 12:00:00,55.72,55.79,55.68,55.74,8183.0,55.1784,55.2477,55.1388,55.1982,8183.0
2022-11-17 12:30:00,55.76,55.98,55.71,55.93,10735.0,55.218,55.4359,55.1685,55.3864,10735.0
2022-11-17 13:00:00,55.97,56.09,55.94,55.96,7669.0,55.426,55.5448,55.3963,55.4161,7669.0
2022-11-17 13:30:00,55.94,55.98,55.81,55.83,5318.0,55.3963,55.4359,55.2675,55.2873,5318.0
2022-11-17 14:00:00,55.87,55.95,55.84,55.87,8988.0,55.3269,55.4062,55.2972,55.3269,8988.0
2022-11-17 14:30:00,55.86,55.99,55.86,55.95,6140.0,55.317,55.4458,55.317,55.4062,6140.0
2022-11-17 15:00:00,55.95,55.95,55.77,55.83,8731.0,55.4062,55.4062,55.2279,55.2873,8731.0
2022-11-17 15:30:00,55.86,56.09,55.85,56.05,71443.0,55.317,55.5448,55.3071,55.5052,71443.0
2022-11-18 09:30:00,56.64,57.01,56.62,56.72,31553.0,56.0895,56.4559,56.0697,56.1687,31553.0
2022-11-18 10:00:00,56.73,56.73,56.52,56.64,6446.0,56.1786,56.1786,55.9706,56.0895,6446.0
2022-11-18 10:30:00,56.71,56.82,56.59,56.61,10914.0,56.1588,56.2677,56.04,56.0598,10914.0
2022-11-18 11:00:00,56.65,56.67,56.51,56.64,6057.0,56.0994,56.1192,55.9607,56.0895,6057.0
2022-11-18 11:30:00,56.64,56.7,56.41,56.52,7720.0,56.0895,56.1489,55.8617,55.9706,7720.0
2022-11-18 12:00:00,56.49,56.49,56.05,56.16,7134.0,55.9409,55.9409,55.5052,55.6141,7134.0
2022-11-18 12:30:00,56.16,56.18,56.07,56.1,5127.0,55.6141,55.6339,55.525,55.5547,5127.0
2022-11-18 13:00:00,56.12,56.21,56.04,56.19,8001.0,55.5745,55.6636,55.4953,55.6438,8001.0
2022-11-18 13:30:00,56.19,56.23,55.96,56.02,8269.0,55.6438,55.6835,55.4161,55.4755,8269.0
2022-11-18 14:00:00,56.04,56.31,56.04,56.29,15434.0,55.4953,55.7627,55.4953,55.7429,15434.0
2022-11-18 14:30:00,56.29,56.29,56.12,56.19,11296.0,55.7429,55.7429,55.5745,55.6438,11296.0
2022-11-18 15:00:00,56.21,56.44,56.21,56.44,15601.0,55.6636,55.8914,55.6636,55.8914,15601.0
2022-11-18 15:30:00,56.47,56.7,56.46,56.65,99640.0,55.9211,56.1489,55.9112,56.0994,99640.0
2022-11-21 09:30:00,56.56,56.85,56.4,56.85,11994.0,56.0102,56.2974,55.8518,56.2974,11994.0
2022-11-21 10:00:00,56.85,56.89,56.57,56.59,9223.0,56.2974,56.337,56.0201,56.04,9223.0
2022-11-21 10:30:00,56.59,56.64,56.3,56.37,8740.0,56.04,56.0895,55.7528,55.8221,8740.0
2022-11-21 11:00:00,56.39,56.44,56.28,56.35,12534.0,55.8419,55.8914,55.733,55.8023,12534.0
2022-11-21 11:30:00,56.37,56.42,56.29,56.3,6578.0,55.8221,55.8716,55.7429,55.7528,6578.0
2022-11-21 12:00:00,56.31,56.53,56.29,56.53,8930.0,55.7627,55.9805,55.7429,55.9805,8930.0
2022-11-21 12:30:00,56.54,56.75,56.54,56.74,12384.0,55.9904,56.1984,55.9904,56.1885,12384.0
2022-11-21 13:00:00,56.76,56.99,56.76,56.95,10686.0,56.2083,56.4361,56.2083,56.3965,10686.0
2022-11-21 13:30:00,56.94,56.95,56.77,56.77,7584.0,56.3865,56.3965,56.2182,56.2182,7584.0
2022-11-21 14:00:00,56.8,56.85,56.73,56.78,8988.0,56.2479,56.2974,56.1786,56.2281,8988.0
2022-11-21 14:30:00,56.76,56.81,56.68,56.72,8400.0,56.2083,56.2578,56.1291,56.1687,8400.0
2022-11-21 15:00:00,56.73,56.78,56.6,56.63,10326.0,56.1786,56.2281,56.0499,56.0796,10326.0
2022-11-21 15:30:00,56.64,56.83,56.64,56.79,46459.0,56.0895,56.2776,56.0895,56.238,46459.0
2022-11-22 09:30:00,57.18,57.53,56.97,57.33,13680.0,56.6862,57.0332,56.478,56.8349,13680.0
2022-11-22 10:00:00,57.38,57.39,57.18,57.18,8588.0,56.8845,56.8944,56.6862,56.6862,8588.0
2022-11-22 10:30:00,57.27,57.35,57.18,57.18,7170.0,56.7754,56.8547,56.6862,56.6862,7170.0
2022-11-22 11:00:00,57.19,57.2,57.05,57.16,9974.0,56.6961,56.706,56.5573,56.6664,9974.0
2022-11-22 11:30:00,57.15,57.15,57.07,57.15,10467.0,56.6565,56.6565,56.5771,56.6565,10467.0
2022-11-22 12:00:00,57.16,57.21,57.02,57.04,10393.0,56.6664,56.7159,56.5276,56.5474,10393.0
2022-11-22 12:30:00,57.04,57.13,56.95,57.09,13280.0,56.5474,56.6366,56.4582,56.597,13280.0
2022-11-22 13:00:00,57.1,57.17,57.07,57.16,18926.0,56.6069,56.6763,56.5771,56.6664,18926.0
2022-11-22 13:30:00,57.18,57.18,57.05,57.16,8911.0,56.6862,56.6862,56.5573,56.6664,8911.0
2022-11-22 14:00:00,57.14,57.17,57.08,57.11,7859.0,56.6465,56.6763,56.5871,56.6168,7859.0
2022-11-22 14:30:00,57.11,57.13,57.04,57.12,13397.0,56.6168,56.6366,56.5474,56.6267,13397.0
2022-11-22 15:00:00,57.13,57.19,57.09,57.18,16549.0,56.6366,56.6961,56.597,56.6862,16549.0
2022-11-22 15:30:00,57.17,57.21,57.02,57.12,77542.0,56.6763,56.7159,56.5276,56.6267,77542.0
2022-11-23 09:30:00,57.03,57.21,56.93,57.0,7193.0,56.5375,56.7159,56.4384,56.5078,7193.0
2022-11-23 10:00:00,57.0,57.01,56.76,56.86,6677.0,56.5078,56.5177,56.2698,56.369,6677.0
2022-11-23 10:30:00,56.89,57.0,56.86,56.95,10179.0,56.3987,56.5078,56.369,56.4582,10179.0
2022-11-23 11:00:00,56.96,57.2,56.94,57.1,10626.0,56.4681,56.706,56.4483,56.6069,10626.0
2022-11-23 11:30:00,57.1,57.13,56.98,56.99,5437.0,56.6069,56.6366,56.4879,56.4978,5437.0
2022-11-23 12:00:00,56.99,57.01,56.95,56.96,4837.0,56.4978,56.5177,56.4582,56.4681,4837.0
2022-11-23 12:30:00,56.94,57.04,56.93,56.96,6248.0,56.4483,56.5474,56.4384,56.4681,6248.0
2022-11-23 13:00:00,56.94,56.98,56.9,56.96,6443.0,56.4483,56.4879,56.4086,56.4681,6443.0
2022-11-23 13:30:00,56.97,57.01,56.87,56.89,6992.0,56.478,56.5177,56.3789,56.3987,6992.0
2022-11-23 14:00:00,56.95,57.15,56.91,57.13,9432.0,56.4582,56.6565,56.4185,56.6366,9432.0
2022-11-23 14:30:00,57.08,57.12,56.92,57.05,7734.0,56.5871,56.6267,56.4284,56.5573,7734.0
2022-11-23 15:00:00,57.05,57.18,57.05,57.13,8342.0,56.5573,56.6862,56.5573,56.6366,8342.0
2022-11-23 15:30:00,57.11,57.32,57.06,57.32,76956.0,56.6168,56.825,56.5672,56.825,76956.0
2022-11-25 09:30:00,57.6,57.65,57.21,57.52,13115.0,57.1026,57.1521,56.7159,57.0233,13115.0
2022-11-25 10:00:00,57.53,57.56,57.18,57.21,18403.0,57.0332,57.0629,56.6862,56.7159,18403.0
2022-11-25 10:30:00,57.22,57.38,57.22,57.37,14956.0,56.7259,56.8845,56.7259,56.8746,14956.0
2022-11-25 11:00:00,57.38,57.44,57.32,57.34,12600.0,56.8845,56.944,56.825,56.8448,12600.0
2022-11-25 11:30:00,57.34,57.39,57.33,57.38,11981.0,56.8448,56.8944,56.8349,56.8845,11981.0
2022-11-25 12:00:00,57.38,57.43,57.26,57.39,14139.0,56.8845,56.934,56.7655,56.8944,14139.0
2022-11-25 12:30:00,57.4,57.44,57.24,57.44,34113.0,56.9043,56.944,56.7457,56.944,34113.0
2022-11-28 09:30:00,56.99,57.37,56.97,57.04,9385.0,56.4978,56.8746,56.478,56.5474,9385.0
2022-11-28 10:00:00,57.05,57.26,57.0,57.26,6369.0,56.5573,56.7655,56.5078,56.7655,6369.0
2022-11-28 10:30:00,57.26,57.26,57.01,57.04,10287.0,56.7655,56.7655,56.5177,56.5474,10287.0
2022-11-28 11:00:00,57.04,57.12,57.0,57.04,6829.0,56.5474,56.6267,56.5078,56.5474,6829.0
2022-11-28 11:30:00,57.03,57.1,57.02,57.08,10583.0,56.5375,56.6069,56.5276,56.5871,10583.0
2022-11-28 12:00:00,57.06,57.09,56.9,57.06,10033.0,56.5672,56.597,56.4086,56.5672,10033.0
2022-11-28 12:30:00,57.07,57.11,56.95,56.98,8306.0,56.5771,56.6168,56.4582,56.4879,8306.0
2022-11-28 13:00:00,56.99,57.09,56.99,57.0,6958.0,56.4978,56.597,56.4978,56.5078,6958.0
2022-11-28 13:30:00,56.98,56.99,56.8,56.8,5351.0,56.4879,56.4978,56.3095,56.3095,5351.0
2022-11-28 14:00:00,56.82,56.85,56.75,56.81,7066.0,56.3293,56.359,56.2599,56.3194,7066.0
2022-11-28 14:30:00,56.79,56.82,56.71,56.72,7489.0,56.2996,56.3293,56.2203,56.2302,7489.0
2022-11-28 15:00:00,56.69,56.71,56.64,56.67,11470.0,56.2004,56.2203,56.1509,56.1806,11470.0
2022-11-28 15:30:00,56.64,56.8,56.64,56.77,54934.0,56.1509,56.3095,56.1509,56.2797,54934.0
2022-11-29 09:30:00,56.69,56.86,56.51,56.85,29908.0,56.2004,56.369,56.022,56.359,29908.0
2022-11-29 10:00:00,56.87,57.16,56.85,57.11,21120.0,56.3789,56.6664,56.359,56.6168,21120.0
2022-11-29 10:30:00,57.14,57.28,57.09,57.27,21812.0,56.6465,56.7853,56.597,56.7754,21812.0
2022-11-29 11:00:00,57.27,57.27,57.01,57.01,14725.0,56.7754,56.7754,56.5177,56.5177,14725.0
2022-11-29 11:30:00,57.01,57.18,57.01,57.18,9784.0,56.5177,56.6862,56.5177,56.6862,9784.0
2022-11-29 12:00:00,57.17,57.24,57.15,57.2,13117.0,56.6763,56.7457,56.6565,56.706,13117.0
2022-11-29 12:30:00,57.21,57.43,57.21,57.43,11958.0,56.7159,56.934,56.7159,56.934,11958.0
2022-11-29 13:00:00,57.44,57.51,57.41,57.46,12544.0,56.944,57.0133,56.9142,56.9638,12544.0
2022-11-29 13:30:00,57.47,57.65,57.46,57.61,11603.0,56.9737,57.1521,56.9638,57.1125,11603.0
2022-11-29 14:00:00,57.62,57.8,57.6,57.62,17485.0,57.1224,57.3008,57.1026,57.1224,17485.0
2022-11-29 14:30:00,57.63,57.63,57.5,57.59,16737.0,57.1323,57.1323,57.0034,57.0927,16737.0
2022-11-29 15:00:00,57.59,57.84,57.59,57.71,33680.0,57.0927,57.3405,57.0927,57.2116,33680.0
2022-11-29 15:30:00,57.69,57.81,57.64,57.77,75412.0,57.1918,57.3108,57.1422,57.2711,75412.0
2022-11-30 09:30:00,57.62,57.62,56.89,56.96,16240.0,57.1224,57.1224,56.3987,56.4681,16240.0
2022-11-30 10:00:00,56.86,56.89,56.62,56.65,16197.0,56.369,56.3987,56.131,56.1608,16197.0
2022-11-30 10:30:00,56.66,56.94,56.66,56.74,18639.0,56.1707,56.4483,56.1707,56.25,18639.0
2022-11-30 11:00:00,56.75,56.97,56.74,56.89,27142.0,56.2599,56.478,56.25,56.3987,27142.0
2022-11-30 11:30:00,56.88,56.93,56.82,56.88,30381.0,56.3888,56.4384,56.3293,56.3888,30381.0
2022-11-30 12:00:00,56.89,56.91,56.77,56.78,20081.0,56.3987,56.4185,56.2797,56.2897,20081.0
2022-11-30 12:30:00,56.77,56.77,56.6,56.66,16215.0,56.2797,56.2797,56.1112,56.1707,16215.0
2022-11-30 13:00:00,56.67,56.75,56.66,56.69,10169.0,56.1806,56.2599,56.1707,56.2004,10169.0
2022-11-30 13:30:00,56.64,57.28,56.63,57.23,46434.0,56.1509,56.7853,56.1409,56.7358,46434.0
2022-11-30 14:00:00,57.23,57.7,57.23,57.62,56277.0,56.7358,57.2017,56.7358,57.1224,56277.0
2022-11-30 14:30:00,57.61,57.8,57.56,57.79,16140.0,57.1125,57.3008,57.0629,57.2909,16140.0
2022-11-30 15:00:00,57.81,58.11,57.81,58.08,23669.0,57.3108,57.6082,57.3108,57.5784,23669.0
2022-11-30 15:30:00,58.08,58.29,57.89,58.17,190864.0,57.5784,57.7866,57.3901,57.6676,190864.0
2022-12-01 09:30:00,58.66,58.87,57.69,57.98,39605.0,58.1534,58.3616,57.1918,57.4793,39605.0
2022-12-01 10:00:00,57.98,58.04,57.65,57.9,25540.0,57.4793,57.5388,57.1521,57.4,25540.0
2022-12-01 10:30:00,57.87,58.18,57.76,58.12,25069.0,57.3702,57.6776,57.2612,57.6181,25069.0
2022-12-01 11:00:00,58.12,58.2,58.03,58.16,15707.0,57.6181,57.6974,57.5289,57.6577,15707.0
2022-12-01 11:30:00,58.15,58.29,58.15,58.27,19400.0,57.6478,57.7866,57.6478,57.7668,19400.0
2022-12-01 12:00:00,58.27,58.28,58.11,58.25,24951.0,57.7668,57.7767,57.6082,57.747,24951.0
2022-12-01 12:30:00,58.26,58.3,58.06,58.11,18347.0,57.7569,57.7965,57.5586,57.6082,18347.0
2022-12-01 13:00:00,58.13,58.2,57.88,57.9,14598.0,57.628,57.6974,57.3802,57.4,14598.0
2022-12-01 13:30:00,57.9,57.95,57.8,57.9,13996.0,57.4,57.4495,57.3008,57.4,13996.0
2022-12-01 14:00:00,57.91,57.97,57.79,57.96,14357.0,57.4099,57.4694,57.2909,57.4595,14357.0
2022-12-01 14:30:00,57.97,58.1,57.95,58.09,18218.0,57.4694,57.5983,57.4495,57.5883,18218.0
2022-12-01 15:00:00,58.09,58.18,58.01,58.05,30756.0,57.5883,57.6776,57.509,57.5487,30756.0
2022-12-01 15:30:00,58.05,58.25,58.0,58.06,120096.0,57.5487,57.747,57.4991,57.5586,120096.0
2022-12-02 09:30:00,57.58,57.77,57.21,57.72,16910.0,57.0827,57.2711,56.7159,57.2215,16910.0
2022-12-02 10:00:00,57.71,57.74,57.35,57.35,16032.0,57.2116,57.2414,56.8547,56.8547,16032.0
2022-12-02 10:30:00,57.34,57.43,56.99,56.99,24312.0,56.8448,56.934,56.4978,56.4978,24312.0
2022-12-02 11:00:00,56.96,57.11,56.9,57.1,18086.0,56.4681,56.6168,56.4086,56.6069,18086.0
2022-12-02 11:30:00,57.1,57.36,57.1,57.35,16732.0,56.6069,56.8646,56.6069,56.8547,16732.0
2022-12-02 12:00:00,57.36,57.51,57.36,57.41,15255.0,56.8646,57.0133,56.8646,56.9142,15255.0
2022-12-02 12:30:00,57.42,57.44,57.25,57.28,10447.0,56.9241,56.944,56.7556,56.7853,10447.0
2022-12-02 13:00:00,57.29,57.4,57.29,57.37,16977.0,56.7952,56.9043,56.7952,56.8746,16977.0
2022-12-02 13:30:00,57.37,57.49,57.37,57.48,9708.0,56.8746,56.9935,56.8746,56.9836,9708.0
2022-12-02 14:00:00,57.48,57.49,57.31,57.43,11204.0,56.9836,56.9935,56.8151,56.934,11204.0
2022-12-02 14:30:00,57.44,57.6,57.43,57.59,12226.0,56.944,57.1026,56.934,57.0927,12226.0
2022-12-02 15:00:00,57.61,57.69,57.56,57.56,20684.0,57.1125,57.1918,57.0629,57.0629,20684.0
2022-12-02 15:30:00,57.57,57.72,57.44,57.68,85775.0,57.0728,57.2215,56.944,57.1819,85775.0
2022-12-05 09:30:00,57.37,57.41,56.92,56.95,11198.0,56.8746,56.9142,56.4284,56.4582,11198.0
2022-12-05 10:00:00,56.9,57.03,56.76,56.94,9261.0,56.4086,56.5375,56.2698,56.4483,9261.0
2022-12-05 10:30:00,57.02,57.07,56.85,56.87,7887.0,56.5276,56.5771,56.359,56.3789,7887.0
2022-12-05 11:00:00,56.88,56.92,56.63,56.69,10409.0,56.3888,56.4284,56.1409,56.2004,10409.0
2022-12-05 11:30:00,56.72,56.72,56.36,56.38,10428.0,56.2302,56.2302,55.8733,55.8931,10428.0
2022-12-05 12:00:00,56.37,56.49,56.32,56.44,9213.0,55.8832,56.0022,55.8336,55.9526,9213.0
2022-12-05 12:30:00,56.43,56.45,56.32,56.38,8259.0,55.9427,55.9625,55.8336,55.8931,8259.0
2022-12-05 13:00:00,56.39,56.46,56.28,56.29,13920.0,55.903,55.9724,55.794,55.8039,13920.0
2022-12-05 13:30:00,56.3,56.36,56.3,56.32,8454.0,55.8138,55.8733,55.8138,55.8336,8454.0
2022-12-05 14:00:00,56.3,56.31,56.14,56.15,13672.0,55.8138,55.8237,55.6552,55.6651,13672.0
2022-12-05 14:30:00,56.16,56.22,56.09,56.22,11223.0,55.675,55.7345,55.6056,55.7345,11223.0
2022-12-05 15:00:00,56.26,56.34,56.21,56.21,11395.0,55.7741,55.8535,55.7246,55.7246,11395.0
2022-12-05 15:30:00,56.2,56.43,56.2,56.35,61171.0,55.7147,55.9427,55.7147,55.8634,61171.0
2022-12-06 09:30:00,56.31,56.62,56.15,56.61,26175.0,55.8237,56.131,55.6651,56.1211,26175.0
2022-12-06 10:00:00,56.63,56.69,56.42,56.42,14332.0,56.1409,56.2004,55.9328,55.9328,14332.0
2022-12-06 10:30:00,56.43,56.48,56.26,56.45,11742.0,55.9427,55.9922,55.7741,55.9625,11742.0
2022-12-06 11:00:00,56.44,56.46,56.34,56.39,16003.0,55.9526,55.9724,55.8535,55.903,16003.0
2022-12-06 11:30:00,56.36,56.46,56.28,56.31,10715.0,55.8733,55.9724,55.794,55.8237,10715.0
2022-12-06 12:00:00,56.3,56.38,56.23,56.26,13390.0,55.8138,55.8931,55.7444,55.7741,13390.0
2022-12-06 12:30:00,56.24,56.32,56.21,56.22,13621.0,55.7543,55.8336,55.7246,55.7345,13621.0
2022-12-06 13:00:00,56.22,56.22,56.08,56.15,13298.0,55.7345,55.7345,55.5957,55.6651,13298.0
2022-12-06 13:30:00,56.15,56.35,56.14,56.28,9989.0,55.6651,55.8634,55.6552,55.794,9989.0
2022-12-06 14:00:00,56.3,56.56,56.24,56.55,28362.0,55.8138,56.0716,55.7543,56.0616,28362.0
2022-12-06 14:30:00,56.56,56.77,56.47,56.73,22027.0,56.0716,56.2797,55.9823,56.2401,22027.0
2022-12-06 15:00:00,56.74,57.0,56.74,56.97,33330.0,56.25,56.5078,56.25,56.478,33330.0
2022-12-06 15:30:00,56.97,57.21,56.92,57.12,125045.0,56.478,56.7159,56.4284,56.6267,125045.0
2022-12-07 09:30:00,57.03,57.45,57.03,57.44,19560.0,56.5375,56.9539,56.5375,56.944,19560.0
2022-12-07 10:00:00,57.42,57.56,57.2,57.56,29319.0,56.9241,57.0629,56.706,57.0629,29319.0
2022-12-07 10:30:00,57.57,57.64,57.38,57.39,13739.0,57.0728,57.1422,56.8845,56.8944,13739.0
2022-12-07 11:00:00,57.42,57.46,57.1,57.13,12172.0,56.9241,56.9638,56.6069,56.6366,12172.0
2022-12-07 11:30:00,57.12,57.12,56.77,56.92,37657.0,56.6267,56.6267,56.2797,56.4284,37657.0
2022-12-07 12:00:00,56.92,56.92,56.71,56.73,16381.0,56.4284,56.4284,56.2203,56.2401,16381.0
2022-12-07 12:30:00,56.73,56.75,56.65,56.71,12199.0,56.2401,56.2599,56.1608,56.2203,12199.0
2022-12-07 13:00:00,56.71,56.73,56.62,56.72,11094.0,56.2203,56.2401,56.131,56.2302,11094.0
2022-12-07 13:30:00,56.71,56.73,56.57,56.61,15154.0,56.2203,56.2401,56.0815,56.1211,15154.0
2022-12-07 14:00:00,56.61,56.61,56.37,56.37,16597.0,56.1211,56.1211,55.8832,55.8832,16597.0
2022-12-07 14:30:00,56.37,56.49,56.33,56.41,17009.0,55.8832,56.0022,55.8435,55.9228,17009.0
2022-12-07 15:00:00,56.43,56.44,56.18,56.25,26399.0,55.9427,55.9526,55.6948,55.7642,26399.0
2022-12-07 15:30:00,56.25,56.32,56.16,56.22,81465.0,55.7642,55.8336,55.675,55.7345,81465.0
2022-12-08 09:30:00,56.38,56.66,56.3,56.66,19268.0,55.8931,56.1707,55.8138,56.1707,19268.0
2022-12-08 10:00:00,56.68,56.75,56.62,56.74,13876.0,56.1905,56.2599,56.131,56.25,13876.0
2022-12-08 10:30:00,56.75,56.78,56.54,56.54,14524.0,56.2599,56.2897,56.0517,56.0517,14524.0
2022-12-08 11:00:00,56.54,56.55,56.28,56.4,13359.0,56.0517,56.0616,55.794,55.9129,13359.0
2022-12-08 11:30:00,56.4,56.48,56.37,56.44,9355.0,55.9129,55.9922,55.8832,55.9526,9355.0
2022-12-08 12:00:00,56.43,56.44,56.36,56.38,13836.0,55.9427,55.9526,55.8733,55.8931,13836.0
2022-12-08 12:30:00,56.37,56.37,56.26,56.34,9425.0,55.8832,55.8832,55.7741,55.8535,9425.0
2022-12-08 13:00:00,56.36,56.57,56.36,56.57,12447.0,55.8733,56.0815,55.8733,56.0815,12447.0
2022-12-08 13:30:00,56.59,56.62,56.53,56.57,11087.0,56.1013,56.131,56.0418,56.0815,11087.0
2022-12-08 14:00:00,56.56,56.56,56.28,56.33,11442.0,56.0716,56.0716,55.794,55.8435,11442.0
2022-12-08 14:30:00,56.33,56.34,56.25,56.27,8243.0,55.8435,55.8535,55.7642,55.7841,8243.0
2022-12-08 15:00:00,56.27,56.36,56.18,56.31,12909.0,55.7841,55.8733,55.6948,55.8237,12909.0
2022-12-08 15:30:00,56.3,56.39,56.11,56.37,56827.0,55.8138,55.903,55.6254,55.8832,56827.0
2022-12-09 09:30:00,56.19,56.41,56.11,56.2,9409.0,55.7047,55.9228,55.6254,55.7147,9409.0
2022-12-09 10:00:00,56.24,56.34,56.1,56.11,13511.0,55.7543,55.8535,55.6155,55.6254,13511.0
2022-12-09 10:30:00,56.12,56.13,55.94,56.06,12707.0,55.6353,55.6453,55.4569,55.5759,12707.0
2022-12-09 11:00:00,56.07,56.13,55.97,56.09,8360.0,55.5858,55.6453,55.4866,55.6056,8360.0
2022-12-09 11:30:00,56.09,56.16,55.97,56.14,8593.0,55.6056,55.675,55.4866,55.6552,8593.0
2022-12-09 12:00:00,56.14,56.58,56.11,56.38,129664.0,55.6552,56.0914,55.6254,55.8931,129664.0
2022-12-09 12:30:00,56.38,56.67,56.36,56.66,63786.0,55.8931,56.1806,55.8733,56.1707,63786.0
2022-12-09 13:00:00,56.66,56.72,56.61,56.69,38802.0,56.1707,56.2302,56.1211,56.2004,38802.0
2022-12-09 13:30:00,56.68,56.8,56.67,56.8,13451.0,56.1905,56.3095,56.1806,56.3095,13451.0
2022-12-09 14:00:00,56.79,56.82,56.54,56.74,38829.0,56.2996,56.3293,56.0517,56.25,38829.0
2022-12-09 14:30:00,56.75,56.85,56.74,56.74,13602.0,56.2599,56.359,56.25,56.25,13602.0
2022-12-09 15:00:00,56.73,56.81,56.67,56.67,15860.0,56.2401,56.3194,56.1806,56.1806,15860.0
2022-12-09 15:30:00,56.67,56.67,56.42,56.48,84160.0,56.1806,56.1806,55.9328,55.9922,84160.0
2022-12-12 09:30:00,56.42,56.42,56.16,56.23,12689.0,55.9328,55.9328,55.675,55.7444,12689.0
2022-12-12 10:00:00,56.23,56.29,56.17,56.27,14795.0,55.7444,55.8039,55.6849,55.7841,14795.0
2022-12-12 10:30:00,56.26,56.35,56.23,56.25,21344.0,55.7741,55.8634,55.7444,55.7642,21344.0
2022-12-12 11:00:00,56.24,56.39,56.19,56.39,10498.0,55.7543,55.903,55.7047,55.903,10498.0
2022-12-12 11:30:00,56.39,56.44,56.33,56.43,12325.0,55.903,55.9526,55.8435,55.9427,12325.0
2022-12-12 12:00:00,56.44,56.47,56.27,56.3,15473.0,55.9526,55.9823,55.7841,55.8138,15473.0
2022-12-12 12:30:00,56.29,56.35,56.25,56.31,10314.0,55.8039,55.8634,55.7642,55.8237,10314.0
2022-12-12 13:00:00,56.3,56.35,56.25,56.3,23099.0,55.8138,55.8634,55.7642,55.8138,23099.0
2022-12-12 13:30:00,56.3,56.31,56.26,56.28,13235.0,55.8138,55.8237,55.7741,55.794,13235.0
2022-12-12 14:00:00,56.28,56.3,56.24,56.29,12958.0,55.794,55.8138,55.7543,55.8039,12958.0
2022-12-12 14:30:00,56.28,56.42,56.26,56.42,30143.0,55.794,55.9328,55.7741,55.9328,30143.0
2022-12-12 15:00:00,56.44,56.8,56.43,56.68,32569.0,55.9526,56.3095,55.9427,56.1905,32569.0
2022-12-12 15:30:00,56.68,56.74,56.55,56.68,91325.0,56.1905,56.25,56.0616,56.1905,91325.0
2022-12-13 09:30:00,57.91,58.12,57.26,57.79,23746.0,57.4099,57.6181,56.7655,57.2909,23746.0
2022-12-13 10:00:00,57.82,57.9,57.1,57.23,25753.0,57.3207,57.4,56.6069,56.7358,25753.0
2022-12-13 10:30:00,57.23,57.32,56.99,56.99,24496.0,56.7358,56.825,56.4978,56.4978,24496.0
2022-12-13 11:00:00,57.01,57.16,56.93,57.08,50656.0,56.5177,56.6664,56.4384,56.5871,50656.0
2022-12-13 11:30:00,57.09,57.16,56.79,56.87,20152.0,56.597,56.6664,56.2996,56.3789,20152.0
2022-12-13 12:00:00,56.87,56.98,56.62,56.63,16743.0,56.3789,56.4879,56.131,56.1409,16743.0
2022-12-13 12:30:00,56.62,56.74,56.46,56.51,17070.0,56.131,56.25,55.9724,56.022,17070.0
2022-12-13 13:00:00,56.54,56.95,56.53,56.91,13844.0,56.0517,56.4582,56.0418,56.4185,13844.0
2022-12-13 13:30:00,56.92,56.93,56.75,56.86,14847.0,56.4284,56.4384,56.2599,56.369,14847.0
2022-12-13 14:00:00,56.89,56.98,56.85,56.89,14715.0,56.3987,56.4879,56.359,56.3987,14715.0
2022-12-13 14:30:00,56.88,56.99,56.78,56.8,17161.0,56.3888,56.4978,56.2897,56.3095,17161.0
2022-12-13 15:00:00,56.79,56.84,56.56,56.8,20613.0,56.2996,56.3491,56.0716,56.3095,20613.0
2022-12-13 15:30:00,56.81,57.02,56.72,56.79,87551.0,56.3194,56.5276,56.2302,56.2996,87551.0
2022-12-14 09:30:00,56.66,56.94,56.66,56.88,23761.0,56.1707,56.4483,56.1707,56.3888,23761.0
2022-12-14 10:00:00,56.88,56.92,56.7,56.82,20608.0,56.3888,56.4284,56.2103,56.3293,20608.0
2022-12-14 10:30:00,56.84,56.98,56.8,56.96,15197.0,56.3491,56.4879,56.3095,56.4681,15197.0
2022-12-14 11:00:00,56.99,57.2,56.99,57.2,20886.0,56.4978,56.706,56.4978,56.706,20886.0
2022-12-14 11:30:00,57.21,57.22,57.0,57.03,16320.0,56.7159,56.7259,56.5078,56.5375,16320.0
2022-12-14 12:00:00,57.03,57.11,57.0,57.09,14905.0,56.5375,56.6168,56.5078,56.597,14905.0
2022-12-14 12:30:00,57.12,57.25,57.12,57.21,15402.0,56.6267,56.7556,56.6267,56.7159,15402.0
2022-12-14 13:00:00,57.23,57.4,57.23,57.37,76840.0,56.7358,56.9043,56.7358,56.8746,76840.0
2022-12-14 13:30:00,57.36,57.45,57.24,57.26,28397.0,56.8646,56.9539,56.7457,56.7655,28397.0
2022-12-14 14:00:00,57.21,57.21,56.41,56.52,47560.0,56.7159,56.7159,55.9228,56.0319,47560.0
2022-12-14 14:30:00,56.48,56.56,56.1,56.21,36047.0,55.9922,56.0716,55.6155,55.7246,36047.0
2022-12-14 15:00:00,56.24,56.64,56.1,56.17,56761.0,55.7543,56.1509,55.6155,55.6849,56761.0
2022-12-14 15:30:00,56.16,56.46,55.95,56.24,105366.0,55.675,55.9724,55.4668,55.7543,105366.0
2022-12-15 09:30:00,55.65,55.74,55.4,55.57,31603.0,55.1694,55.2586,54.9216,55.0901,31603.0
2022-12-15 10:00:00,55.57,55.75,55.45,55.74,28672.0,55.0901,55.2685,54.9711,55.2586,28672.0
2022-12-15 10:30:00,55.74,56.05,55.73,56.04,22619.0,55.2586,55.566,55.2487,55.556,22619.0
2022-12-15 11:00:00,56.1,56.17,55.76,55.78,17134.0,55.6155,55.6849,55.2785,55.2983,17134.0
2022-12-15 11:30:00,55.78,55.93,55.73,55.81,14273.0,55.2983,55.447,55.2487,55.328,14273.0
2022-12-15 12:00:00,55.82,55.9,55.74,55.84,15237.0,55.3379,55.4172,55.2586,55.3578,15237.0
2022-12-15 12:30:00,55.88,56.0,55.75,55.76,16878.0,55.3974,55.5164,55.2685,55.2785,16878.0
2022-12-15 13:00:00,55.75,55.77,55.65,55.74,15769.0,55.2685,55.2884,55.1694,55.2586,15769.0
2022-12-15 13:30:00,55.74,55.9,55.73,55.9,24088.0,55.2586,55.4172,55.2487,55.4172,24088.0
2022-12-15 14:00:00,55.89,55.91,55.74,55.81,19416.0,55.4073,55.4272,55.2586,55.328,19416.0
2022-12-15 14:30:00,55.81,56.11,55.81,56.11,20258.0,55.328,55.6254,55.328,55.6254,20258.0
2022-12-15 15:00:00,56.12,56.24,56.01,56.14,36290.0,55.6353,55.7543,55.5263,55.6552,36290.0
2022-12-15 15:30:00,56.15,56.23,55.84,55.94,95350.0,55.6651,55.7444,55.3578,55.4569,95350.0
2022-12-16 09:30:00,55.18,55.5,55.18,55.42,134003.0,54.7035,55.0207,54.7035,54.9414,134003.0
2022-12-16 10:00:00,55.43,55.43,54.9,55.01,17591.0,54.9513,54.9513,54.4259,54.5349,17591.0
2022-12-16 10:30:00,55.0,55.16,54.82,55.12,22250.0,54.525,54.6836,54.3466,54.644,22250.0
2022-12-16 11:00:00,55.13,55.28,55.08,55.23,17316.0,54.6539,54.8026,54.6043,54.753,17316.0
2022-12-16 11:30:00,55.24,55.37,55.02,55.05,19614.0,54.7629,54.8918,54.5448,54.5746,19614.0
2022-12-16 12:00:00,55.09,55.2,55.05,55.13,23013.0,54.6142,54.7233,54.5746,54.6539,23013.0
2022-12-16 12:30:00,55.13,55.2,54.99,54.99,16977.0,54.6539,54.7233,54.5151,54.5151,16977.0
2022-12-16 13:00:00,54.99,55.08,54.98,55.06,38996.0,54.5151,54.6043,54.5052,54.5845,38996.0
2022-12-16 13:30:00,55.06,55.28,55.06,55.28,29884.0,54.5845,54.8026,54.5845,54.8026,29884.0
2022-12-16 14:00:00,55.28,55.53,55.26,55.45,60627.0,54.8026,55.0504,54.7828,54.9711,60627.0
2022-12-16 14:30:00,55.44,55.62,55.38,55.61,36142.0,54.9612,55.1397,54.9017,55.1298,36142.0
2022-12-16 15:00:00,55.6,55.83,55.53,55.75,50243.0,55.1198,55.3479,55.0504,55.2685,50243.0
2022-12-16 15:30:00,55.74,55.98,55.74,55.8,193489.0,55.2586,55.4966,55.2586,55.3181,193489.0
2022-12-19 09:30:00,55.86,56.38,55.84,55.88,17866.0,55.3776,55.8931,55.3578,55.3974,17866.0
2022-12-19 10:00:00,55.87,55.95,55.75,55.95,18649.0,55.3875,55.4668,55.2685,55.4668,18649.0
2022-12-19 10:30:00,55.93,55.96,55.68,55.7,40326.0,55.447,55.4767,55.1991,55.219,40326.0
2022-12-19 11:00:00,55.66,55.78,55.63,55.77,21019.0,55.1793,55.2983,55.1496,55.2884,21019.0
2022-12-19 11:30:00,55.78,55.79,55.52,55.54,17480.0,55.2983,55.3082,55.0405,55.0604,17480.0
2022-12-19 12:00:00,55.53,55.64,55.53,55.59,21045.0,55.0504,55.1595,55.0504,55.1099,21045.0
2022-12-19 12:30:00,55.6,55.62,55.5,55.58,19086.0,55.1198,55.1397,55.0207,55.1,19086.0
2022-12-19 13:00:00,55.58,55.6,55.46,55.46,19864.0,55.1,55.1198,54.981,54.981,19864.0
2022-12-19 13:30:00,55.46,55.48,55.24,55.24,24219.0,54.981,55.0009,54.7629,54.7629,24219.0
2022-12-19 14:00:00,55.25,55.25,55.1,55.15,65309.0,54.7729,54.7729,54.6242,54.6737,65309.0
2022-12-19 14:30:00,55.14,55.19,54.84,54.89,77788.0,54.6638,54.7134,54.3664,54.416,77788.0
2022-12-19 15:00:00,54.9,54.99,54.81,54.94,86151.0,54.4259,54.5151,54.3367,54.4655,86151.0
2022-12-19 15:30:00,54.94,55.19,54.91,54.95,268309.0,54.4655,54.7134,54.4358,54.4755,268309.0
2022-12-20 09:30:00,55.24,55.94,54.82,55.91,56484.0,54.7629,55.4569,54.3466,55.4272,56484.0
2022-12-20 10:00:00,55.94,56.36,55.94,56.36,41011.0,55.4569,55.8733,55.4569,55.8733,41011.0
2022-12-20 10:30:00,56.36,56.71,56.36,56.4,31614.0,55.8733,56.2203,55.8733,55.9129,31614.0
2022-12-20 11:00:00,56.4,56.42,56.02,56.02,82889.0,55.9129,55.9328,55.5362,55.5362,82889.0
2022-12-20 11:30:00,56.02,56.27,56.0,56.25,28596.0,55.5362,55.7841,55.5164,55.7642,28596.0
2022-12-20 12:00:00,56.25,56.39,56.23,56.33,80181.0,55.7642,55.903,55.7444,55.8435,80181.0
2022-12-20 12:30:00,56.32,56.49,56.28,56.47,42626.0,55.8336,56.0022,55.794,55.9823,42626.0
2022-12-20 13:00:00,56.46,56.51,56.39,56.42,30834.0,55.9724,56.022,55.903,55.9328,30834.0
2022-12-20 13:30:00,56.41,56.55,56.14,56.19,46852.0,55.9228,56.0616,55.6552,55.7047,46852.0
2022-12-20 14:00:00,56.2,56.26,56.04,56.04,43232.0,55.7147,55.7741,55.556,55.556,43232.0
2022-12-20 14:30:00,56.01,56.02,55.87,55.95,48084.0,55.5263,55.5362,55.3875,55.4668,48084.0
2022-12-20 15:00:00,55.95,56.06,55.89,55.99,85632.0,55.4668,55.5759,55.4073,55.5065,85632.0
2022-12-20 15:30:00,55.99,56.0,55.69,55.78,144740.0,55.5065,55.5164,55.2091,55.2983,144740.0
2022-12-21 09:30:00,56.35,56.64,56.27,56.64,66783.0,55.8634,56.1509,55.7841,56.1509,66783.0
2022-12-21 10:00:00,56.71,57.01,56.71,56.97,29371.0,56.2203,56.5177,56.2203,56.478,29371.0
2022-12-21 10:30:00,56.99,57.19,56.97,57.07,21768.0,56.4978,56.6961,56.478,56.5771,21768.0
2022-12-21 11:00:00,57.08,57.24,57.0,57.07,30842.0,56.5871,56.7457,56.5078,56.5771,30842.0
2022-12-21 11:30:00,57.07,57.08,57.0,57.04,22791.0,56.5771,56.5871,56.5078,56.5474,22791.0
2022-12-21 12:00:00,57.03,57.08,56.99,57.05,30268.0,56.5375,56.5871,56.4978,56.5573,30268.0
2022-12-21 12:30:00,57.07,57.21,57.05,57.2,19124.0,56.5771,56.7159,56.5573,56.706,19124.0
2022-12-21 13:00:00,57.22,57.35,57.09,57.09,43064.0,56.7259,56.8547,56.597,56.597,43064.0
2022-12-21 13:30:00,57.1,57.24,57.09,57.18,28979.0,56.6069,56.7457,56.597,56.6862,28979.0
2022-12-21 14:00:00,57.17,57.2,57.02,57.07,94094.0,56.6763,56.706,56.5276,56.5771,94094.0
2022-12-21 14:30:00,57.09,57.09,56.96,57.01,30051.0,56.597,56.597,56.4681,56.5177,30051.0
2022-12-21 15:00:00,57.01,57.2,57.01,57.2,56398.0,56.5177,56.706,56.5177,56.706,56398.0
2022-12-21 15:30:00,57.2,57.43,57.18,57.43,151721.0,56.706,56.934,56.6862,56.934,151721.0
2022-12-22 09:30:00,57.34,57.57,57.25,57.32,29112.0,56.8448,57.0728,56.7556,56.825,29112.0
2022-12-22 10:00:00,57.26,57.27,56.99,57.26,33197.0,56.7655,56.7754,56.4978,56.7655,33197.0
2022-12-22 10:30:00,57.26,57.33,57.14,57.14,38259.0,56.7655,56.8349,56.6465,56.6465,38259.0
2022-12-22 11:00:00,57.14,57.23,57.06,57.2,19172.0,56.6465,56.7358,56.5672,56.706,19172.0
2022-12-22 11:30:00,57.21,57.3,57.1,57.23,23161.0,56.7159,56.8052,56.6069,56.7358,23161.0
2022-12-22 12:00:00,57.23,57.24,56.75,56.75,16489.0,56.7358,56.7457,56.2599,56.2599,16489.0
2022-12-22 12:30:00,56.76,56.78,56.61,56.64,19854.0,56.2698,56.2897,56.1211,56.1509,19854.0
2022-12-22 13:00:00,56.63,56.63,56.46,56.51,14723.0,56.1409,56.1409,55.9724,56.022,14723.0
2022-12-22 13:30:00,56.5,56.5,56.33,56.38,13207.0,56.0121,56.0121,55.8435,55.8931,13207.0
2022-12-22 14:00:00,56.38,56.51,56.37,56.5,16208.0,55.8931,56.022,55.8832,56.0121,16208.0
2022-12-22 14:30:00,56.53,56.78,56.53,56.77,14869.0,56.0418,56.2897,56.0418,56.2797,14869.0
2022-12-22 15:00:00,56.8,57.04,56.72,57.04,34734.0,56.3095,56.5474,56.2302,56.5474,34734.0
2022-12-22 15:30:00,57.08,57.21,56.9,57.2,71348.0,56.5871,56.7159,56.4086,56.706,71348.0
2022-12-23 09:30:00,57.23,57.97,57.09,57.1,17756.0,56.7358,57.4694,56.597,56.6069,17756.0
2022-12-23 10:00:00,57.18,57.51,57.17,57.48,14080.0,56.6862,57.0133,56.6763,56.9836,14080.0
2022-12-23 10:30:00,57.54,57.62,57.36,57.38,25395.0,57.0431,57.1224,56.8646,56.8845,25395.0
2022-12-23 11:00:00,57.36,57.45,57.31,57.34,23271.0,56.8646,56.9539,56.8151,56.8448,23271.0
2022-12-23 11:30:00,57.37,57.56,57.36,57.49,23063.0,56.8746,57.0629,56.8646,56.9935,23063.0
2022-12-23 12:00:00,57.5,57.63,57.48,57.59,12546.0,57.0034,57.1323,56.9836,57.0927,12546.0
2022-12-23 12:30:00,57.59,57.65,57.55,57.6,11354.0,57.0927,57.1521,57.053,57.1026,11354.0
2022-12-23 13:00:00,57.61,57.73,57.61,57.72,17035.0,57.1125,57.2314,57.1125,57.2215,17035.0
2022-12-23 13:30:00,57.72,57.77,57.58,57.67,18376.0,57.2215,57.2711,57.0827,57.172,18376.0
2022-12-23 14:00:00,57.67,57.68,57.51,57.6,21968.0,57.172,57.1819,57.0133,57.1026,21968.0
2022-12-23 14:30:00,57.62,57.72,57.62,57.72,15429.0,57.1224,57.2215,57.1224,57.2215,15429.0
2022-12-23 15:00:00,57.73,57.81,57.66,57.67,21348.0,57.2314,57.3108,57.1621,57.172,21348.0
2022-12-23 15:30:00,57.66,57.86,57.6,57.86,62668.0,57.1621,57.3603,57.1026,57.3603,62668.0
2022-12-27 09:30:00,57.83,58.25,57.59,57.97,29006.0,57.3306,57.747,57.0927,57.4694,29006.0
2022-12-27 10:00:00,57.97,58.53,57.94,58.5,32482.0,57.4694,58.0245,57.4396,57.9948,32482.0
2022-12-27 10:30:00,58.51,58.54,58.35,58.36,33223.0,58.0047,58.0345,57.8461,57.856,33223.0
2022-12-27 11:00:00,58.36,58.55,58.32,58.46,31030.0,57.856,58.0444,57.8164,57.9551,31030.0
2022-12-27 11:30:00,58.46,58.53,58.44,58.52,24281.0,57.9551,58.0245,57.9353,58.0146,24281.0
2022-12-27 12:00:00,58.54,58.65,58.47,58.5,31833.0,58.0345,58.1435,57.9651,57.9948,31833.0
2022-12-27 12:30:00,58.51,58.66,58.49,58.66,26399.0,58.0047,58.1534,57.9849,58.1534,26399.0
2022-12-27 13:00:00,58.65,58.76,58.64,58.71,25647.0,58.1435,58.2526,58.1336,58.203,25647.0
2022-12-27 13:30:00,58.71,58.72,58.41,58.41,18227.0,58.203,58.2129,57.9056,57.9056,18227.0
2022-12-27 14:00:00,58.41,58.49,58.32,58.33,25820.0,57.9056,57.9849,57.8164,57.8263,25820.0
2022-12-27 14:30:00,58.3,58.47,58.28,58.45,22643.0,57.7965,57.9651,57.7767,57.9452,22643.0
2022-12-27 15:00:00,58.46,58.57,58.46,58.52,20365.0,57.9551,58.0642,57.9551,58.0146,20365.0
2022-12-27 15:30:00,58.48,58.64,58.46,58.61,85639.0,57.975,58.1336,57.9551,58.1038,85639.0
2022-12-28 09:30:00,58.75,58.86,58.56,58.6,13441.0,58.2426,58.3517,58.0543,58.0939,13441.0
2022-12-28 10:00:00,58.61,58.7,58.37,58.37,25821.0,58.1038,58.1931,57.8659,57.8659,25821.0
2022-12-28 10:30:00,58.39,58.52,58.35,58.43,16992.0,57.8857,58.0146,57.8461,57.9254,16992.0
2022-12-28 11:00:00,58.43,58.49,58.29,58.31,14734.0,57.9254,57.9849,57.7866,57.8064,14734.0
2022-12-28 11:30:00,58.31,58.34,58.14,58.16,17273.0,57.8064,57.8362,57.6379,57.6577,17273.0
2022-12-28 12:00:00,58.15,58.17,58.02,58.08,12695.0,57.6478,57.6676,57.5189,57.5784,12695.0
2022-12-28 12:30:00,58.12,58.31,58.12,58.3,10162.0,57.6181,57.8064,57.6181,57.7965,10162.0
2022-12-28 13:00:00,58.31,58.37,58.26,58.28,14127.0,57.8064,57.8659,57.7569,57.7767,14127.0
2022-12-28 13:30:00,58.29,58.29,58.19,58.27,17620.0,57.7866,57.7866,57.6875,57.7668,17620.0
2022-12-28 14:00:00,58.27,58.33,58.17,58.24,22763.0,57.7668,57.8263,57.6676,57.737,22763.0
2022-12-28 14:30:00,58.24,58.41,58.24,58.37,18883.0,57.737,57.9056,57.737,57.8659,18883.0
2022-12-28 15:00:00,58.37,58.37,58.04,58.04,28659.0,57.8659,57.8659,57.5388,57.5388,28659.0
2022-12-28 15:30:00,58.03,58.08,57.86,57.91,68946.0,57.5289,57.5784,57.3603,57.4099,68946.0
2022-12-29 09:30:00,57.91,58.4,57.91,58.39,21929.0,57.4099,57.8957,57.4099,57.8857,21929.0
2022-12-29 10:00:00,58.39,58.68,58.39,58.53,26291.0,57.8857,58.1732,57.8857,58.0245,26291.0
2022-12-29 10:30:00,58.56,58.61,58.46,58.6,14579.0,58.0543,58.1038,57.9551,58.0939,14579.0
2022-12-29 11:00:00,58.59,58.6,58.52,58.55,13632.0,58.084,58.0939,58.0146,58.0444,13632.0
2022-12-29 11:30:00,58.55,58.8,58.55,58.75,14552.0,58.0444,58.2922,58.0444,58.2426,14552.0
2022-12-29 12:00:00,58.75,58.82,58.69,58.82,13128.0,58.2426,58.312,58.1832,58.312,13128.0
2022-12-29 12:30:00,58.81,58.82,58.72,58.81,13432.0,58.3021,58.312,58.2129,58.3021,13432.0
2022-12-29 13:00:00,58.82,58.82,58.74,58.77,13760.0,58.312,58.312,58.2327,58.2625,13760.0
2022-12-29 13:30:00,58.75,58.79,58.65,58.7,19399.0,58.2426,58.2823,58.1435,58.1931,19399.0
2022-12-29 14:00:00,58.71,58.76,58.66,58.66,16481.0,58.203,58.2526,58.1534,58.1534,16481.0
2022-12-29 14:30:00,58.66,58.74,58.6,58.61,16004.0,58.1534,58.2327,58.0939,58.1038,16004.0
2022-12-29 15:00:00,58.61,58.66,58.5,58.6,21114.0,58.1038,58.1534,57.9948,58.0939,21114.0
2022-12-29 15:30:00,58.6,58.76,58.57,58.67,67762.0,58.0939,58.2526,58.0642,58.1633,67762.0
2022-12-30 09:30:00,58.44,58.77,58.37,58.52,29927.0,57.9353,58.2625,57.8659,58.0146,29927.0
2022-12-30 10:00:00,58.52,58.7,58.48,58.66,14779.0,58.0146,58.1931,57.975,58.1534,14779.0
2022-12-30 10:30:00,58.67,58.68,58.51,58.54,15537.0,58.1633,58.1732,58.0047,58.0345,15537.0
2022-12-30 11:00:00,58.54,58.54,58.31,58.33,13888.0,58.0345,58.0345,57.8064,57.8263,13888.0
2022-12-30 11:30:00,58.3,58.47,58.3,58.46,12760.0,57.7965,57.9651,57.7965,57.9551,12760.0
2022-12-30 12:00:00,58.47,58.47,58.4,58.41,10588.0,57.9651,57.9651,57.8957,57.9056,10588.0
2022-12-30 12:30:00,58.41,58.47,58.4,58.47,12095.0,57.9056,57.9651,57.8957,57.9651,12095.0
2022-12-30 13:00:00,58.47,58.47,58.12,58.19,11960.0,57.9651,57.9651,57.6181,57.6875,11960.0
2022-12-30 13:30:00,58.25,58.32,58.17,58.21,17475.0,57.747,57.8164,57.6676,57.7073,17475.0
2022-12-30 14:00:00,58.21,58.23,58.1,58.22,27416.0,57.7073,57.7271,57.5983,57.7172,27416.0
2022-12-30 14:30:00,58.21,58.28,58.11,58.13,18951.0,57.7073,57.7767,57.6082,57.628,18951.0
2022-12-30 15:00:00,58.13,58.31,58.11,58.11,31554.0,57.628,57.8064,57.6082,57.6082,31554.0
2022-12-30 15:30:00,58.12,58.46,58.1,58.34,106568.0,57.6181,57.9551,57.5983,57.8362,106568.0
2023-01-03 09:30:00,58.39,58.95,58.39,58.49,63248.0,57.8857,58.4409,57.8857,57.9849,63248.0
2023-01-03 10:00:00,58.52,58.77,58.27,58.54,28938.0,58.0146,58.2625,57.7668,58.0345,28938.0
2023-01-03 10:30:00,58.54,58.98,58.51,58.98,39289.0,58.0345,58.4707,58.0047,58.4707,39289.0
2023-01-03 11:00:00,58.99,59.05,58.45,58.68,43608.0,58.4806,58.54,57.9452,58.1732,43608.0
2023-01-03 11:30:00,58.64,58.64,58.31,58.37,15077.0,58.1336,58.1336,57.8064,57.8659,15077.0
2023-01-03 12:00:00,58.36,58.48,58.18,58.25,20481.0,57.856,57.975,57.6776,57.747,20481.0
2023-01-03 12:30:00,58.26,58.46,58.1,58.22,23159.0,57.7569,57.9551,57.5983,57.7172,23159.0
2023-01-03 13:00:00,58.2,58.26,58.12,58.23,33737.0,57.6974,57.7569,57.6181,57.7271,33737.0
2023-01-03 13:30:00,58.22,58.43,58.14,58.43,44763.0,57.7172,57.9254,57.6379,57.9254,44763.0
2023-01-03 14:00:00,58.43,58.52,58.23,58.25,23921.0,57.9254,58.0146,57.7271,57.747,23921.0
2023-01-03 14:30:00,58.25,58.53,58.19,58.46,25421.0,57.747,58.0245,57.6875,57.9551,25421.0
2023-01-03 15:00:00,58.47,58.53,58.37,58.44,23231.0,57.9651,58.0245,57.8659,57.9353,23231.0
2023-01-03 15:30:00,58.45,58.67,58.4,58.59,72474.0,57.9452,58.1633,57.8957,58.084,72474.0
2023-01-04 09:30:00,59.01,59.67,58.83,59.27,31653.0,58.5004,59.1547,58.3219,58.7581,31653.0
2023-01-04 10:00:00,59.19,59.46,59.08,59.46,16879.0,58.6788,58.9465,58.5698,58.9465,16879.0
2023-01-04 10:30:00,59.46,59.52,59.28,59.43,25892.0,58.9465,59.006,58.7681,58.9168,25892.0
2023-01-04 11:00:00,59.42,59.42,59.18,59.18,16898.0,58.9069,58.9069,58.6689,58.6689,16898.0
2023-01-04 11:30:00,59.2,59.65,59.2,59.65,12276.0,58.6888,59.1349,58.6888,59.1349,12276.0
2023-01-04 12:00:00,59.66,59.76,59.47,59.47,17544.0,59.1448,59.2439,58.9564,58.9564,17544.0
2023-01-04 12:30:00,59.47,59.63,59.47,59.55,20826.0,58.9564,59.115,58.9564,59.0357,20826.0
2023-01-04 13:00:00,59.52,59.58,59.47,59.55,11226.0,59.006,59.0655,58.9564,59.0357,11226.0
2023-01-04 13:30:00,59.55,59.63,59.48,59.56,21185.0,59.0357,59.115,58.9663,59.0456,21185.0
2023-01-04 14:00:00,59.4,59.64,59.17,59.19,22924.0,58.887,59.125,58.659,58.6788,22924.0
2023-01-04 14:30:00,59.17,59.32,59.15,59.32,16312.0,58.659,58.8077,58.6392,58.8077,16312.0
2023-01-04 15:00:00,59.33,59.45,59.31,59.35,24673.0,58.8176,58.9366,58.7978,58.8375,24673.0
2023-01-04 15:30:00,59.34,59.37,59.0,59.27,101782.0,58.8275,58.8573,58.4905,58.7581,101782.0
2023-01-05 09:30:00,59.08,59.24,58.84,59.01,26255.0,58.5698,58.7284,58.3319,58.5004,26255.0
2023-01-05 10:00:00,58.99,59.14,58.88,58.9,25401.0,58.4806,58.6293,58.3715,58.3913,25401.0
2023-01-05 10:30:00,58.89,59.06,58.78,58.78,19496.0,58.3814,58.55,58.2724,58.2724,19496.0
2023-01-05 11:00:00,58.75,58.81,58.56,58.68,19548.0,58.2426,58.3021,58.0543,58.1732,19548.0
2023-01-05 11:30:00,58.68,58.72,58.63,58.7,14885.0,58.1732,58.2129,58.1237,58.1931,14885.0
2023-01-05 12:00:00,58.71,58.91,58.71,58.85,22175.0,58.203,58.4013,58.203,58.3418,22175.0
2023-01-05 12:30:00,58.85,58.95,58.79,58.9,25495.0,58.3418,58.4409,58.2823,58.3913,25495.0
2023-01-05 13:00:00,58.91,59.06,58.8,58.99,37252.0,58.4013,58.55,58.2922,58.4806,37252.0
2023-01-05 13:30:00,59.0,59.13,58.93,59.04,28251.0,58.4905,58.6194,58.4211,58.5301,28251.0
2023-01-05 14:00:00,59.05,59.14,58.96,58.97,15896.0,58.54,58.6293,58.4508,58.4607,15896.0
2023-01-05 14:30:00,58.97,59.14,58.96,59.07,22042.0,58.4607,58.6293,58.4508,58.5599,22042.0
2023-01-05 15:00:00,59.06,59.12,59.03,59.11,18628.0,58.55,58.6094,58.5202,58.5995,18628.0
2023-01-05 15:30:00,59.1,59.21,59.04,59.21,91171.0,58.5896,58.6987,58.5301,58.6987,91171.0
2023-01-06 09:30:00,59.69,60.06,59.69,59.99,35515.0,59.1745,59.5413,59.1745,59.4719,35515.0
2023-01-06 10:00:00,60.04,60.32,60.01,60.2,11668.0,59.5215,59.7991,59.4918,59.6801,11668.0
2023-01-06 10:30:00,60.23,60.37,60.22,60.31,20955.0,59.7099,59.8486,59.6999,59.7892,20955.0
2023-01-06 11:00:00,60.32,60.43,60.25,60.27,18510.0,59.7991,59.9081,59.7297,59.7495,18510.0
2023-01-06 11:30:00,60.33,60.44,60.19,60.32,14824.0,59.809,59.918,59.6702,59.7991,14824.0
2023-01-06 12:00:00,60.33,60.37,60.18,60.19,16005.0,59.809,59.8486,59.6603,59.6702,16005.0
2023-01-06 12:30:00,60.19,60.3,60.16,60.18,16645.0,59.6702,59.7793,59.6405,59.6603,16645.0
2023-01-06 13:00:00,60.21,60.22,60.14,60.17,14769.0,59.69,59.6999,59.6206,59.6504,14769.0
2023-01-06 13:30:00,60.19,60.24,60.13,60.22,22088.0,59.6702,59.7198,59.6107,59.6999,22088.0
2023-01-06 14:00:00,60.25,60.3,60.19,60.24,20391.0,59.7297,59.7793,59.6702,59.7198,20391.0
2023-01-06 14:30:00,60.22,60.29,60.19,60.28,21845.0,59.6999,59.7693,59.6702,59.7594,21845.0
2023-01-06 15:00:00,60.3,60.48,60.3,60.38,34170.0,59.7793,59.9577,59.7793,59.8586,34170.0
2023-01-06 15:30:00,60.37,60.54,60.36,60.48,95709.0,59.8486,60.0172,59.8387,59.9577,95709.0
2023-01-09 09:30:00,60.41,60.41,60.0,60.11,15743.0,59.8883,59.8883,59.4818,59.5909,15743.0
2023-01-09 10:00:00,60.06,60.2,59.8,59.84,12951.0,59.5413,59.6801,59.2836,59.3232,12951.0
2023-01-09 10:30:00,59.83,60.09,59.83,60.02,13749.0,59.3133,59.5711,59.3133,59.5017,13749.0
2023-01-09 11:00:00,60.02,60.06,59.9,59.92,14767.0,59.5017,59.5413,59.3827,59.4025,14767.0
2023-01-09 11:30:00,59.92,59.96,59.83,59.94,16034.0,59.4025,59.4422,59.3133,59.4224,16034.0
2023-01-09 12:00:00,59.94,59.94,59.65,59.71,15168.0,59.4224,59.4224,59.1349,59.1943,15168.0
2023-01-09 12:30:00,59.72,59.73,59.51,59.55,18525.0,59.2043,59.2142,58.9961,59.0357,18525.0
2023-01-09 13:00:00,59.54,59.55,59.4,59.5,20263.0,59.0258,59.0357,58.887,58.9862,20263.0
2023-01-09 13:30:00,59.48,59.49,59.36,59.4,14626.0,58.9663,58.9762,58.8474,58.887,14626.0
2023-01-09 14:00:00,59.41,59.5,59.38,59.42,15124.0,58.8969,58.9862,58.8672,58.9069,15124.0
2023-01-09 14:30:00,59.4,59.47,59.28,59.3,19441.0,58.887,58.9564,58.7681,58.7879,19441.0
2023-01-09 15:00:00,59.33,59.34,59.0,59.0,26369.0,58.8176,58.8275,58.4905,58.4905,26369.0
2023-01-09 15:30:00,58.98,59.11,58.93,58.97,134688.0,58.4707,58.5995,58.4211,58.4607,134688.0
2023-01-10 09:30:00,59.01,59.15,58.72,58.88,18813.0,58.5004,58.6392,58.2129,58.3715,18813.0
2023-01-10 10:00:00,58.91,59.04,58.85,58.89,24885.0,58.4013,58.5301,58.3418,58.3814,24885.0
2023-01-10 10:30:00,58.89,58.99,58.69,58.98,35455.0,58.3814,58.4806,58.1832,58.4707,35455.0
2023-01-10 11:00:00,59.0,59.15,58.97,59.05,23187.0,58.4905,58.6392,58.4607,58.54,23187.0
2023-01-10 11:30:00,59.06,59.06,58.91,58.98,19763.0,58.55,58.55,58.4013,58.4707,19763.0
2023-01-10 12:00:00,58.98,59.07,58.87,59.07,16087.0,58.4707,58.5599,58.3616,58.5599,16087.0
2023-01-10 12:30:00,59.09,59.21,59.03,59.03,20950.0,58.5797,58.6987,58.5202,58.5202,20950.0
2023-01-10 13:00:00,59.03,59.16,59.0,59.13,14790.0,58.5202,58.6491,58.4905,58.6194,14790.0
2023-01-10 13:30:00,59.16,59.23,59.11,59.18,22925.0,58.6491,58.7185,58.5995,58.6689,22925.0
2023-01-10 14:00:00,59.19,59.25,59.07,59.1,22053.0,58.6788,58.7383,58.5599,58.5896,22053.0
2023-01-10 14:30:00,59.12,59.15,58.99,59.01,21458.0,58.6094,58.6392,58.4806,58.5004,21458.0
2023-01-10 15:00:00,59.0,59.11,58.98,59.02,22804.0,58.4905,58.5995,58.4707,58.5103,22804.0
2023-01-10 15:30:00,59.01,59.1,58.97,59.04,77725.0,58.5004,58.5896,58.4607,58.5301,77725.0
2023-01-11 09:30:00,59.15,59.27,58.99,59.21,20705.0,58.6392,58.7581,58.4806,58.6987,20705.0
2023-01-11 10:00:00,59.26,59.28,59.1,59.21,14613.0,58.7482,58.7681,58.5896,58.6987,14613.0
2023-01-11 10:30:00,59.21,59.32,59.16,59.21,17355.0,58.6987,58.8077,58.6491,58.6987,17355.0
2023-01-11 11:00:00,59.21,59.33,59.18,59.21,18411.0,58.6987,58.8176,58.6689,58.6987,18411.0
2023-01-11 11:30:00,59.22,59.37,59.22,59.33,18277.0,58.7086,58.8573,58.7086,58.8176,18277.0
2023-01-11 12:00:00,59.33,59.43,59.31,59.39,11630.0,58.8176,58.9168,58.7978,58.8771,11630.0
2023-01-11 12:30:00,59.37,59.37,59.28,59.28,11507.0,58.8573,58.8573,58.7681,58.7681,11507.0
2023-01-11 13:00:00,59.29,59.42,59.28,59.39,22980.0,58.778,58.9069,58.7681,58.8771,22980.0
2023-01-11 13:30:00,59.4,59.52,59.33,59.38,13682.0,58.887,59.006,58.8176,58.8672,13682.0
2023-01-11 14:00:00,59.4,59.58,59.35,59.57,19410.0,58.887,59.0655,58.8375,59.0556,19410.0
2023-01-11 14:30:00,59.58,59.66,59.54,59.58,23173.0,59.0655,59.1448,59.0258,59.0655,23173.0
2023-01-11 15:00:00,59.59,59.67,59.58,59.6,19367.0,59.0754,59.1547,59.0655,59.0853,19367.0
2023-01-11 15:30:00,59.58,59.85,59.51,59.83,96250.0,59.0655,59.3331,58.9961,59.3133,96250.0
2023-01-12 09:30:00,60.13,60.13,59.77,60.04,19022.0,59.6107,59.6107,59.2538,59.5215,19022.0
2023-01-12 10:00:00,60.04,60.15,59.91,59.96,17470.0,59.5215,59.6305,59.3926,59.4422,17470.0
2023-01-12 10:30:00,59.96,60.15,59.9,60.1,14310.0,59.4422,59.6305,59.3827,59.581,14310.0
2023-01-12 11:00:00,60.08,60.09,59.96,60.02,17521.0,59.5612,59.5711,59.4422,59.5017,17521.0
2023-01-12 11:30:00,60.0,60.0,59.86,59.97,19499.0,59.4818,59.4818,59.3431,59.4521,19499.0
2023-01-12 12:00:00,59.99,60.16,59.99,60.15,14477.0,59.4719,59.6405,59.4719,59.6305,14477.0
2023-01-12 12:30:00,60.14,60.18,60.08,60.12,10787.0,59.6206,59.6603,59.5612,59.6008,10787.0
2023-01-12 13:00:00,60.13,60.18,59.93,59.93,16289.0,59.6107,59.6603,59.4124,59.4124,16289.0
2023-01-12 13:30:00,59.94,60.09,59.92,60.07,16086.0,59.4224,59.5711,59.4025,59.5512,16086.0
2023-01-12 14:00:00,60.09,60.09,59.96,59.99,25211.0,59.5711,59.5711,59.4422,59.4719,25211.0
2023-01-12 14:30:00,59.99,60.09,59.96,60.03,15213.0,59.4719,59.5711,59.4422,59.5116,15213.0
2023-01-12 15:00:00,60.03,60.05,59.91,59.99,30194.0,59.5116,59.5314,59.3926,59.4719,30194.0
2023-01-12 15:30:00,60.0,60.01,59.81,59.88,64317.0,59.4818,59.4918,59.2935,59.3629,64317.0
2023-01-13 09:30:00,59.48,59.68,59.39,59.63,12387.0,58.9663,59.1646,58.8771,59.115,12387.0
2023-01-13 10:00:00,59.6,59.85,59.59,59.85,14060.0,59.0853,59.3331,59.0754,59.3331,14060.0
2023-01-13 10:30:00,59.86,60.01,59.79,59.91,13682.0,59.3431,59.4918,59.2737,59.3926,13682.0
2023-01-13 11:00:00,59.91,60.08,59.87,60.05,18858.0,59.3926,59.5612,59.353,59.5314,18858.0
2023-01-13 11:30:00,60.04,60.05,59.97,60.01,11261.0,59.5215,59.5314,59.4521,59.4918,11261.0
2023-01-13 12:00:00,60.0,60.15,59.98,60.05,18633.0,59.4818,59.6305,59.462,59.5314,18633.0
2023-01-13 12:30:00,60.07,60.1,59.98,60.05,16882.0,59.5512,59.581,59.462,59.5314,16882.0
2023-01-13 13:00:00,60.08,60.11,59.95,59.99,15131.0,59.5612,59.5909,59.4323,59.4719,15131.0
2023-01-13 13:30:00,60.0,60.17,59.98,60.1,9153.0,59.4818,59.6504,59.462,59.581,9153.0
2023-01-13 14:00:00,60.13,60.15,60.03,60.06,9455.0,59.6107,59.6305,59.5116,59.5413,9455.0
2023-01-13 14:30:00,60.08,60.12,60.05,60.11,10661.0,59.5612,59.6008,59.5314,59.5909,10661.0
2023-01-13 15:00:00,60.12,60.25,60.11,60.16,11612.0,59.6008,59.7297,59.5909,59.6405,11612.0
2023-01-13 15:30:00,60.16,60.28,60.1,60.2,85590.0,59.6405,59.7594,59.581,59.6801,85590.0
2023-01-17 09:30:00,60.28,60.28,59.7,59.7,25147.0,59.7594,59.7594,59.1844,59.1844,25147.0
2023-01-17 10:00:00,59.73,60.08,59.69,60.08,14472.0,59.2142,59.5612,59.1745,59.5612,14472.0
2023-01-17 10:30:00,60.07,60.12,59.87,59.96,13704.0,59.5512,59.6008,59.353,59.4422,13704.0
2023-01-17 11:00:00,59.95,59.99,59.82,59.92,21707.0,59.4323,59.4719,59.3034,59.4025,21707.0
2023-01-17 11:30:00,59.92,59.94,59.73,59.8,14239.0,59.4025,59.4224,59.2142,59.2836,14239.0
2023-01-17 12:00:00,59.8,59.92,59.68,59.68,16202.0,59.2836,59.4025,59.1646,59.1646,16202.0
2023-01-17 12:30:00,59.67,59.76,59.64,59.69,11486.0,59.1547,59.2439,59.125,59.1745,11486.0
2023-01-17 13:00:00,59.71,59.83,59.65,59.67,24002.0,59.1943,59.3133,59.1349,59.1547,24002.0
2023-01-17 13:30:00,59.67,59.78,59.66,59.72,26558.0,59.1547,59.2637,59.1448,59.2043,26558.0
2023-01-17 14:00:00,59.72,59.75,59.39,59.39,33637.0,59.2043,59.234,58.8771,58.8771,33637.0
2023-01-17 14:30:00,59.4,59.6,59.39,59.44,37345.0,58.887,59.0853,58.8771,58.9267,37345.0
2023-01-17 15:00:00,59.45,59.51,59.34,59.39,15329.0,58.9366,58.9961,58.8275,58.8771,15329.0
2023-01-17 15:30:00,59.39,59.44,59.25,59.33,73464.0,58.8771,58.9267,58.7383,58.8176,73464.0
2023-01-18 09:30:00,59.38,59.38,59.04,59.35,10613.0,58.8672,58.8672,58.5301,58.8375,10613.0
2023-01-18 10:00:00,59.37,59.47,59.3,59.47,12303.0,58.8573,58.9564,58.7879,58.9564,12303.0
2023-01-18 10:30:00,59.47,59.59,59.38,59.46,12450.0,58.9564,59.0754,58.8672,58.9465,12450.0
2023-01-18 11:00:00,59.47,59.47,59.06,59.07,13436.0,58.9564,58.9564,58.55,58.5599,13436.0
2023-01-18 11:30:00,59.05,59.11,59.0,59.06,10722.0,58.54,58.5995,58.4905,58.55,10722.0
2023-01-18 12:00:00,59.05,59.13,59.03,59.04,16028.0,58.54,58.6194,58.5202,58.5301,16028.0
2023-01-18 12:30:00,59.04,59.06,58.91,58.99,16840.0,58.5301,58.55,58.4013,58.4806,16840.0
2023-01-18 13:00:00,59.0,59.08,58.93,59.08,31613.0,58.4905,58.5698,58.4211,58.5698,31613.0
2023-01-18 13:30:00,59.09,59.17,58.99,59.01,29011.0,58.5797,58.659,58.4806,58.5004,29011.0
2023-01-18 14:00:00,59.03,59.19,58.99,59.07,13222.0,58.5202,58.6788,58.4806,58.5599,13222.0
2023-01-18 14:30:00,59.07,59.08,58.9,58.94,36535.0,58.5599,58.5698,58.3913,58.431,36535.0
2023-01-18 15:00:00,58.93,58.95,58.63,58.71,107332.0,58.4211,58.4409,58.1237,58.203,107332.0
2023-01-18 15:30:00,58.72,58.78,58.35,58.48,187784.0,58.2129,58.2724,57.8461,57.975,187784.0
2023-01-19 09:30:00,58.1,58.46,57.99,58.04,88262.0,57.5983,57.9551,57.4892,57.5388,88262.0
2023-01-19 10:00:00,58.09,58.13,57.93,58.11,12984.0,57.5883,57.628,57.4297,57.6082,12984.0
2023-01-19 10:30:00,58.08,58.11,57.88,57.98,23423.0,57.5784,57.6082,57.3802,57.4793,23423.0
2023-01-19 11:00:00,57.97,58.05,57.89,57.95,27092.0,57.4694,57.5487,57.3901,57.4495,27092.0
2023-01-19 11:30:00,57.95,58.07,57.87,57.92,24099.0,57.4495,57.5685,57.3702,57.4198,24099.0
2023-01-19 12:00:00,57.93,58.19,57.93,58.14,12833.0,57.4297,57.6875,57.4297,57.6379,12833.0
2023-01-19 12:30:00,58.15,58.18,58.01,58.07,10619.0,57.6478,57.6776,57.509,57.5685,10619.0
2023-01-19 13:00:00,58.09,58.26,58.06,58.26,15525.0,57.5883,57.7569,57.5586,57.7569,15525.0
2023-01-19 13:30:00,58.26,58.4,58.23,58.3,18701.0,57.7569,57.8957,57.7271,57.7965,18701.0
2023-01-19 14:00:00,58.3,58.31,58.17,58.25,26670.0,57.7965,57.8064,57.6676,57.747,26670.0
2023-01-19 14:30:00,58.27,58.31,58.22,58.22,22252.0,57.7668,57.8064,57.7172,57.7172,22252.0
2023-01-19 15:00:00,58.21,58.32,58.17,58.28,41012.0,57.7073,57.8164,57.6676,57.7767,41012.0
2023-01-19 15:30:00,58.26,58.28,58.05,58.07,111507.0,57.7569,57.7767,57.5487,57.5685,111507.0
2023-01-20 09:30:00,58.2,58.2,57.53,57.98,83511.0,57.6974,57.6974,57.0332,57.4793,83511.0
2023-01-20 10:00:00,58.05,58.2,58.0,58.17,8143.0,57.5487,57.6974,57.4991,57.6676,8143.0
2023-01-20 10:30:00,58.16,58.29,58.1,58.24,12633.0,57.6577,57.7866,57.5983,57.737,12633.0
2023-01-20 11:00:00,58.25,58.48,58.25,58.48,12901.0,57.747,57.975,57.747,57.975,12901.0
2023-01-20 11:30:00,58.47,58.5,58.38,58.42,12337.0,57.9651,57.9948,57.8758,57.9155,12337.0
2023-01-20 12:00:00,58.43,58.51,58.36,58.41,14057.0,57.9254,58.0047,57.856,57.9056,14057.0
2023-01-20 12:30:00,58.39,58.4,58.32,58.34,12509.0,57.8857,57.8957,57.8164,57.8362,12509.0
2023-01-20 13:00:00,58.35,58.4,58.13,58.18,29559.0,57.8461,57.8957,57.628,57.6776,29559.0
2023-01-20 13:30:00,58.18,58.38,58.17,58.37,35741.0,57.6776,57.8758,57.6676,57.8659,35741.0
2023-01-20 14:00:00,58.39,58.45,58.37,58.42,18364.0,57.8857,57.9452,57.8659,57.9155,18364.0
2023-01-20 14:30:00,58.41,58.44,58.33,58.43,20091.0,57.9056,57.9353,57.8263,57.9254,20091.0
2023-01-20 15:00:00,58.44,58.62,58.43,58.58,35462.0,57.9353,58.1138,57.9254,58.0741,35462.0
2023-01-20 15:30:00,58.59,58.97,58.58,58.94,132337.0,58.084,58.4607,58.0741,58.431,132337.0
2023-01-23 09:30:00,59.12,59.23,58.85,59.07,18958.0,58.6094,58.7185,58.3418,58.5599,18958.0
2023-01-23 10:00:00,59.09,59.26,59.04,59.26,18649.0,58.5797,58.7482,58.5301,58.7482,18649.0
2023-01-23 10:30:00,59.28,59.4,59.26,59.38,8640.0,58.7681,58.887,58.7482,58.8672,8640.0
2023-01-23 11:00:00,59.37,59.55,59.33,59.38,15217.0,58.8573,59.0357,58.8176,58.8672,15217.0
2023-01-23 11:30:00,59.39,59.49,59.39,59.47,9656.0,58.8771,58.9762,58.8771,58.9564,9656.0
2023-01-23 12:00:00,59.47,59.47,59.3,59.39,10255.0,58.9564,58.9564,58.7879,58.8771,10255.0
2023-01-23 12:30:00,59.38,59.41,59.32,59.41,13211.0,58.8672,58.8969,58.8077,58.8969,13211.0
2023-01-23 13:00:00,59.41,59.53,59.41,59.52,10124.0,58.8969,59.0159,58.8969,59.006,10124.0
2023-01-23 13:30:00,59.53,59.74,59.52,59.64,13918.0,59.0159,59.2241,59.006,59.125,13918.0
2023-01-23 14:00:00,59.63,59.63,59.34,59.35,8330.0,59.115,59.115,58.8275,58.8375,8330.0
2023-01-23 14:30:00,59.35,59.41,59.21,59.29,37778.0,58.8375,58.8969,58.6987,58.778,37778.0
2023-01-23 15:00:00,59.3,59.43,59.29,59.4,38985.0,58.7879,58.9168,58.778,58.887,38985.0
2023-01-23 15:30:00,59.4,59.64,59.27,59.59,67463.0,58.887,59.125,58.7581,59.0754,67463.0
2023-01-24 09:30:00,59.62,59.62,59.35,59.44,24744.0,59.1051,59.1051,58.8375,58.9267,24744.0
2023-01-24 10:00:00,59.35,59.75,59.35,59.73,16312.0,58.8375,59.234,58.8375,59.2142,16312.0
2023-01-24 10:30:00,59.73,59.91,59.7,59.84,13988.0,59.2142,59.3926,59.1844,59.3232,13988.0
2023-01-24 11:00:00,59.83,59.86,59.64,59.86,22351.0,59.3133,59.3431,59.125,59.3431,22351.0
2023-01-24 11:30:00,59.85,59.86,59.75,59.85,14225.0,59.3331,59.3431,59.234,59.3331,14225.0
2023-01-24 12:00:00,59.85,60.08,59.76,60.07,21832.0,59.3331,59.5612,59.2439,59.5512,21832.0
2023-01-24 12:30:00,60.08,60.13,59.98,59.99,21778.0,59.5612,59.6107,59.462,59.4719,21778.0
2023-01-24 13:00:00,59.98,60.09,59.91,60.02,17073.0,59.462,59.5711,59.3926,59.5017,17073.0
2023-01-24 13:30:00,60.02,60.16,59.94,60.11,32071.0,59.5017,59.6405,59.4224,59.5909,32071.0
2023-01-24 14:00:00,60.08,60.25,60.01,60.23,24327.0,59.5612,59.7297,59.4918,59.7099,24327.0
2023-01-24 14:30:00,60.25,60.28,60.16,60.23,25652.0,59.7297,59.7594,59.6405,59.7099,25652.0
2023-01-24 15:00:00,60.24,60.28,60.19,60.22,13282.0,59.7198,59.7594,59.6702,59.6999,13282.0
2023-01-24 15:30:00,60.23,60.32,60.07,60.22,75346.0,59.7099,59.7991,59.5512,59.6999,75346.0
2023-01-25 09:30:00,60.01,60.26,59.94,59.97,14391.0,59.4918,59.7396,59.4224,59.4521,14391.0
2023-01-25 10:00:00,59.99,60.23,59.97,60.02,18409.0,59.4719,59.7099,59.4521,59.5017,18409.0
2023-01-25 10:30:00,60.02,60.03,59.86,60.03,14264.0,59.5017,59.5116,59.3431,59.5116,14264.0
2023-01-25 11:00:00,60.02,60.12,59.97,60.12,11798.0,59.5017,59.6008,59.4521,59.6008,11798.0
2023-01-25 11:30:00,60.12,60.23,60.07,60.21,8519.0,59.6008,59.7099,59.5512,59.69,8519.0
2023-01-25 12:00:00,60.23,60.33,60.1,60.11,11244.0,59.7099,59.809,59.581,59.5909,11244.0
2023-01-25 12:30:00,60.12,60.26,60.12,60.23,10895.0,59.6008,59.7396,59.6008,59.7099,10895.0
2023-01-25 13:00:00,60.23,60.35,60.23,60.33,6726.0,59.7099,59.8288,59.7099,59.809,6726.0
2023-01-25 13:30:00,60.33,60.43,60.31,60.39,10234.0,59.809,59.9081,59.7892,59.8685,10234.0
2023-01-25 14:00:00,60.39,60.53,60.33,60.39,17229.0,59.8685,60.0073,59.809,59.8685,17229.0
2023-01-25 14:30:00,60.4,60.5,60.34,60.45,14765.0,59.8784,59.9775,59.8189,59.928,14765.0
2023-01-25 15:00:00,60.46,60.53,60.45,60.51,11705.0,59.9379,60.0073,59.928,59.9874,11705.0
2023-01-25 15:30:00,60.52,60.63,60.49,60.59,70463.0,59.9974,60.1064,59.9676,60.0667,70463.0
2023-01-26 09:30:00,60.66,60.96,60.58,60.67,12342.0,60.1361,60.4336,60.0568,60.1461,12342.0
2023-01-26 10:00:00,60.62,60.91,60.56,60.84,16446.0,60.0965,60.384,60.037,60.3146,16446.0
2023-01-26 10:30:00,60.89,61.08,60.7,60.71,12425.0,60.3642,60.5525,60.1758,60.1857,12425.0
2023-01-26 11:00:00,60.71,60.96,60.69,60.81,9524.0,60.1857,60.4336,60.1659,60.2848,9524.0
2023-01-26 11:30:00,60.84,60.92,60.79,60.83,6362.0,60.3146,60.3939,60.265,60.3047,6362.0
2023-01-26 12:00:00,60.88,60.99,60.87,60.95,7548.0,60.3542,60.4633,60.3443,60.4236,7548.0
2023-01-26 12:30:00,60.93,60.95,60.81,60.83,7228.0,60.4038,60.4236,60.2848,60.3047,7228.0
2023-01-26 13:00:00,60.87,60.92,60.85,60.88,9526.0,60.3443,60.3939,60.3245,60.3542,9526.0
2023-01-26 13:30:00,60.89,61.02,60.89,60.97,5548.0,60.3642,60.493,60.3642,60.4435,5548.0
2023-01-26 14:00:00,60.96,60.97,60.87,60.88,7398.0,60.4336,60.4435,60.3443,60.3542,7398.0
2023-01-26 14:30:00,60.89,61.02,60.89,61.0,9170.0,60.3642,60.493,60.3642,60.4732,9170.0
2023-01-26 15:00:00,61.02,61.06,60.96,60.96,13380.0,60.493,60.5327,60.4336,60.4336,13380.0
2023-01-26 15:30:00,60.96,61.19,60.95,61.14,56298.0,60.4336,60.6616,60.4236,60.612,56298.0
2023-01-27 09:30:00,60.97,61.05,60.74,60.74,39673.0,60.4435,60.5228,60.2155,60.2155,39673.0
2023-01-27 10:00:00,60.82,61.12,60.73,60.93,10567.0,60.2948,60.5922,60.2055,60.4038,10567.0
2023-01-27 10:30:00,60.91,60.94,60.64,60.66,12951.0,60.384,60.4137,60.1163,60.1361,12951.0
2023-01-27 11:00:00,60.7,60.72,60.54,60.67,6553.0,60.1758,60.1956,60.0172,60.1461,6553.0
2023-01-27 11:30:00,60.68,60.9,60.67,60.87,9021.0,60.156,60.3741,60.1461,60.3443,9021.0
2023-01-27 12:00:00,60.8,60.87,60.76,60.78,13256.0,60.2749,60.3443,60.2353,60.2551,13256.0
2023-01-27 12:30:00,60.76,60.97,60.76,60.94,8157.0,60.2353,60.4435,60.2353,60.4137,8157.0
2023-01-27 13:00:00,60.96,61.01,60.86,60.92,10421.0,60.4336,60.4831,60.3344,60.3939,10421.0
2023-01-27 13:30:00,60.91,60.93,60.83,60.85,14166.0,60.384,60.4038,60.3047,60.3245,14166.0
2023-01-27 14:00:00,60.87,61.07,60.87,61.06,15105.0,60.3443,60.5426,60.3443,60.5327,15105.0
2023-01-27 14:30:00,61.1,61.28,61.09,61.26,24623.0,60.5723,60.7508,60.5624,60.731,24623.0
2023-01-27 15:00:00,61.27,61.27,61.09,61.17,19117.0,60.7409,60.7409,60.5624,60.6417,19117.0
2023-01-27 15:30:00,61.17,61.22,60.93,60.98,72095.0,60.6417,60.6913,60.4038,60.4534,72095.0
2023-01-30 09:30:00,60.81,61.07,60.81,61.07,11139.0,60.2848,60.5426,60.2848,60.5426,11139.0
2023-01-30 10:00:00,61.11,61.46,61.1,61.43,13935.0,60.5823,60.9292,60.5723,60.8995,13935.0
2023-01-30 10:30:00,61.43,61.43,61.16,61.17,7704.0,60.8995,60.8995,60.6318,60.6417,7704.0
2023-01-30 11:00:00,61.16,61.22,60.95,61.06,18235.0,60.6318,60.6913,60.4236,60.5327,18235.0
2023-01-30 11:30:00,61.07,61.1,60.71,60.77,12622.0,60.5426,60.5723,60.1857,60.2452,12622.0
2023-01-30 12:00:00,60.77,60.79,60.6,60.63,10394.0,60.2452,60.265,60.0767,60.1064,10394.0
2023-01-30 12:30:00,60.63,60.65,60.48,60.48,7007.0,60.1064,60.1262,59.9577,59.9577,7007.0
2023-01-30 13:00:00,60.47,60.72,60.43,60.63,10737.0,59.9478,60.1956,59.9081,60.1064,10737.0
2023-01-30 13:30:00,60.61,60.61,60.5,60.5,9636.0,60.0866,60.0866,59.9775,59.9775,9636.0
2023-01-30 14:00:00,60.52,60.62,60.42,60.52,13774.0,59.9974,60.0965,59.8982,59.9974,13774.0
2023-01-30 14:30:00,60.51,60.53,60.38,60.45,12511.0,59.9874,60.0073,59.8586,59.928,12511.0
2023-01-30 15:00:00,60.43,60.51,60.4,60.42,17059.0,59.9081,59.9874,59.8784,59.8982,17059.0
2023-01-30 15:30:00,60.41,60.6,60.38,60.42,63894.0,59.8883,60.0767,59.8586,59.8982,63894.0
2023-01-31 09:30:00,60.49,60.49,60.04,60.25,18752.0,59.9676,59.9676,59.5215,59.7297,18752.0
2023-01-31 10:00:00,60.22,60.46,60.18,60.46,19783.0,59.6999,59.9379,59.6603,59.9379,19783.0
2023-01-31 10:30:00,60.47,60.56,60.37,60.5,18729.0,59.9478,60.037,59.8486,59.9775,18729.0
2023-01-31 11:00:00,60.51,60.64,60.51,60.61,10482.0,59.9874,60.1163,59.9874,60.0866,10482.0
2023-01-31 11:30:00,60.64,60.71,60.58,60.69,9849.0,60.1163,60.1857,60.0568,60.1659,9849.0
2023-01-31 12:00:00,60.69,60.72,60.63,60.69,9138.0,60.1659,60.1956,60.1064,60.1659,9138.0
2023-01-31 12:30:00,60.7,60.83,60.7,60.78,8546.0,60.1758,60.3047,60.1758,60.2551,8546.0
2023-01-31 13:00:00,60.8,60.95,60.8,60.95,10975.0,60.2749,60.4236,60.2749,60.4236,10975.0
2023-01-31 13:30:00,60.94,61.04,60.92,61.01,12924.0,60.4137,60.5129,60.3939,60.4831,12924.0
2023-01-31 14:00:00,61.01,61.09,60.94,61.0,18271.0,60.4831,60.5624,60.4137,60.4732,18271.0
2023-01-31 14:30:00,61.0,61.02,60.95,60.99,9335.0,60.4732,60.493,60.4236,60.4633,9335.0
2023-01-31 15:00:00,60.98,61.04,60.86,60.89,16161.0,60.4534,60.5129,60.3344,60.3642,16161.0
2023-01-31 15:30:00,60.9,61.49,60.9,61.48,116283.0,60.3741,60.959,60.3741,60.9491,116283.0
2023-02-01 09:30:00,60.83,61.15,60.67,60.93,22261.0,60.3047,60.6219,60.1461,60.4038,22261.0
2023-02-01 10:00:00,60.9,60.9,60.49,60.55,18589.0,60.3741,60.3741,59.9676,60.0271,18589.0
2023-02-01 10:30:00,60.55,60.73,60.53,60.62,15564.0,60.0271,60.2055,60.0073,60.0965,15564.0
2023-02-01 11:00:00,60.68,60.73,60.63,60.73,11370.0,60.156,60.2055,60.1064,60.2055,11370.0
2023-02-01 11:30:00,60.74,60.76,60.53,60.56,9617.0,60.2155,60.2353,60.0073,60.037,9617.0
2023-02-01 12:00:00,60.52,60.54,60.31,60.33,15621.0,59.9974,60.0172,59.7892,59.809,15621.0
2023-02-01 12:30:00,60.34,60.44,60.23,60.27,10216.0,59.8189,59.918,59.7099,59.7495,10216.0
2023-02-01 13:00:00,60.22,60.28,60.14,60.15,12088.0,59.6999,59.7594,59.6206,59.6305,12088.0
2023-02-01 13:30:00,60.15,60.41,60.15,60.33,7535.0,59.6305,59.8883,59.6305,59.809,7535.0
2023-02-01 14:00:00,60.32,60.48,60.18,60.3,33913.0,59.7991,59.9577,59.6603,59.7793,33913.0
2023-02-01 14:30:00,60.31,60.78,60.06,60.67,20421.0,59.7892,60.2551,59.5413,60.1461,20421.0
2023-02-01 15:00:00,60.69,60.91,60.68,60.79,21339.0,60.1659,60.384,60.156,60.265,21339.0
2023-02-01 15:30:00,60.8,61.13,60.37,60.57,143971.0,60.2749,60.6021,59.8486,60.0469,143971.0
2023-02-02 09:30:00,60.4,60.4,59.35,59.79,69996.0,59.8784,59.8784,58.8375,59.2737,69996.0
2023-02-02 10:00:00,59.81,59.84,59.33,59.68,56389.0,59.2935,59.3232,58.8176,59.1646,56389.0
2023-02-02 10:30:00,59.66,60.14,59.57,60.06,27393.0,59.1448,59.6206,59.0556,59.5413,27393.0
2023-02-02 11:00:00,60.11,60.17,59.97,60.12,16649.0,59.5909,59.6504,59.4521,59.6008,16649.0
2023-02-02 11:30:00,60.18,60.36,60.18,60.36,26036.0,59.6603,59.8387,59.6603,59.8387,26036.0
2023-02-02 12:00:00,60.34,60.4,60.19,60.35,29795.0,59.8189,59.8784,59.6702,59.8288,29795.0
2023-02-02 12:30:00,60.33,60.44,60.23,60.41,22499.0,59.809,59.918,59.7099,59.8883,22499.0
2023-02-02 13:00:00,60.42,60.55,60.42,60.49,15954.0,59.8982,60.0271,59.8982,59.9676,15954.0
2023-02-02 13:30:00,60.49,60.6,60.38,60.5,35511.0,59.9676,60.0767,59.8586,59.9775,35511.0
2023-02-02 14:00:00,60.48,60.52,60.15,60.21,24596.0,59.9577,59.9974,59.6305,59.69,24596.0
2023-02-02 14:30:00,60.22,60.24,59.99,60.15,39990.0,59.6999,59.7198,59.4719,59.6305,39990.0
2023-02-02 15:00:00,60.16,60.31,60.04,60.23,29103.0,59.6405,59.7892,59.5215,59.7099,29103.0
2023-02-02 15:30:00,60.25,60.34,60.14,60.16,143219.0,59.7297,59.8189,59.6206,59.6405,143219.0
2023-02-03 09:30:00,60.1,60.29,59.92,59.99,23569.0,59.581,59.7693,59.4025,59.4719,23569.0
2023-02-03 10:00:00,59.96,60.15,59.72,60.12,22797.0,59.4422,59.6305,59.2043,59.6008,22797.0
2023-02-03 10:30:00,60.12,60.18,59.97,60.04,23964.0,59.6008,59.6603,59.4521,59.5215,23964.0
2023-02-03 11:00:00,60.04,60.15,59.91,59.91,40218.0,59.5215,59.6305,59.3926,59.3926,40218.0
2023-02-03 11:30:00,59.92,60.01,59.82,59.94,43031.0,59.4025,59.4918,59.3034,59.4224,43031.0
2023-02-03 12:00:00,59.95,60.19,59.95,60.19,19024.0,59.4323,59.6702,59.4323,59.6702,19024.0
2023-02-03 12:30:00,60.19,60.29,60.06,60.1,16055.0,59.6702,59.7693,59.5413,59.581,16055.0
2023-02-03 13:00:00,60.05,60.08,59.83,59.83,28068.0,59.5314,59.5612,59.3133,59.3133,28068.0
2023-02-03 13:30:00,59.83,59.97,59.8,59.9,29660.0,59.3133,59.4521,59.2836,59.3827,29660.0
2023-02-03 14:00:00,59.9,59.96,59.76,59.88,34929.0,59.3827,59.4422,59.2439,59.3629,34929.0
2023-02-03 14:30:00,59.9,59.99,59.81,59.91,31460.0,59.3827,59.4719,59.2935,59.3926,31460.0
2023-02-03 15:00:00,59.91,60.0,59.8,59.95,30754.0,59.3926,59.4818,59.2836,59.4323,30754.0
2023-02-03 15:30:00,59.95,60.1,59.72,60.09,235462.0,59.4323,59.581,59.2043,59.5711,235462.0
2023-02-06 09:30:00,60.11,60.63,59.91,60.4,44955.0,59.5909,60.1064,59.3926,59.8784,44955.0
2023-02-06 10:00:00,60.43,60.69,60.22,60.66,25921.0,59.9081,60.1659,59.6999,60.1361,25921.0
2023-02-06 10:30:00,60.67,60.67,60.09,60.43,50329.0,60.1461,60.1461,59.5711,59.9081,50329.0
2023-02-06 11:00:00,60.45,60.78,60.38,60.61,44584.0,59.928,60.2551,59.8586,60.0866,44584.0
2023-02-06 11:30:00,60.6,60.97,60.56,60.6,60625.0,60.0767,60.4435,60.037,60.0767,60625.0
2023-02-06 12:00:00,60.63,60.67,60.44,60.64,26888.0,60.1064,60.1461,59.918,60.1163,26888.0
2023-02-06 12:30:00,60.64,60.83,60.62,60.79,39170.0,60.1163,60.3047,60.0965,60.265,39170.0
2023-02-06 13:00:00,60.8,60.96,60.7,60.79,27527.0,60.2749,60.4336,60.1758,60.265,27527.0
2023-02-06 13:30:00,60.79,61.07,60.75,61.03,30452.0,60.265,60.5426,60.2254,60.5029,30452.0
2023-02-06 14:00:00,61.03,61.58,61.03,61.53,72581.0,60.5029,61.0482,60.5029,60.9986,72581.0
2023-02-06 14:30:00,61.53,61.58,61.45,61.51,60085.0,60.9986,61.0482,60.9193,60.9788,60085.0
2023-02-06 15:00:00,61.53,61.69,61.44,61.58,56588.0,60.9986,61.1572,60.9094,61.0482,56588.0
2023-02-06 15:30:00,61.58,61.78,61.4,61.44,199755.0,61.0482,61.2465,60.8698,60.9094,199755.0
2023-02-07 09:30:00,61.05,61.69,61.05,61.67,25640.0,60.5228,61.1572,60.5228,61.1374,25640.0
2023-02-07 10:00:00,61.61,61.71,61.33,61.71,28228.0,61.0779,61.1771,60.8004,61.1771,28228.0
2023-02-07 10:30:00,61.72,61.76,61.52,61.53,23787.0,61.187,61.2266,60.9887,60.9986,23787.0
2023-02-07 11:00:00,61.53,61.74,61.51,61.73,36025.0,60.9986,61.2068,60.9788,61.1969,36025.0
2023-02-07 11:30:00,61.74,61.84,61.65,61.72,34528.0,61.2068,61.306,61.1176,61.187,34528.0
2023-02-07 12:00:00,61.72,61.87,61.72,61.72,40318.0,61.187,61.3357,61.187,61.187,40318.0
2023-02-07 12:30:00,61.72,62.28,61.66,62.17,48771.0,61.187,61.7422,61.1275,61.6331,48771.0
2023-02-07 13:00:00,62.2,62.24,61.86,61.86,54018.0,61.6628,61.7025,61.3258,61.3258,54018.0
2023-02-07 13:30:00,61.83,61.84,61.62,61.82,25162.0,61.296,61.306,61.0879,61.2861,25162.0
2023-02-07 14:00:00,61.82,62.39,61.82,62.31,42408.0,61.2861,61.8512,61.2861,61.7719,42408.0
2023-02-07 14:30:00,62.31,62.52,62.27,62.49,33469.0,61.7719,61.9801,61.7322,61.9503,33469.0
2023-02-07 15:00:00,62.5,62.7,62.49,62.7,28867.0,61.9603,62.1585,61.9503,62.1585,28867.0
2023-02-07 15:30:00,62.67,63.01,62.6,62.74,127202.0,62.1288,62.4658,62.0594,62.1982,127202.0
2023-02-08 09:30:00,62.41,62.71,62.25,62.69,19074.0,61.871,62.1684,61.7124,62.1486,19074.0
2023-02-08 10:00:00,62.71,62.73,62.41,62.61,18857.0,62.1684,62.1883,61.871,62.0693,18857.0
2023-02-08 10:30:00,62.59,62.59,62.48,62.59,21119.0,62.0495,62.0495,61.9404,62.0495,21119.0
2023-02-08 11:00:00,62.57,62.6,62.37,62.4,31353.0,62.0296,62.0594,61.8314,61.8611,31353.0
2023-02-08 11:30:00,62.4,62.4,62.14,62.31,23513.0,61.8611,61.8611,61.6034,61.7719,23513.0
2023-02-08 12:00:00,62.31,62.51,62.24,62.51,23563.0,61.7719,61.9702,61.7025,61.9702,23563.0
2023-02-08 12:30:00,62.53,62.59,62.48,62.52,16316.0,61.99,62.0495,61.9404,61.9801,16316.0
2023-02-08 13:00:00,62.53,62.57,62.47,62.48,17722.0,61.99,62.0296,61.9305,61.9404,17722.0
2023-02-08 13:30:00,62.48,62.48,62.35,62.41,26604.0,61.9404,61.9404,61.8115,61.871,26604.0
2023-02-08 14:00:00,62.38,62.49,62.33,62.41,20801.0,61.8413,61.9503,61.7917,61.871,20801.0
2023-02-08 14:30:00,62.41,62.46,62.34,62.42,25898.0,61.871,61.9206,61.8016,61.8809,25898.0
2023-02-08 15:00:00,62.42,62.52,62.39,62.44,67167.0,61.8809,61.9801,61.8512,61.9008,67167.0
2023-02-08 15:30:00,62.44,62.49,62.06,62.06,140908.0,61.9008,61.9503,61.5241,61.5241,140908.0
2023-02-09 09:30:00,62.31,63.24,62.28,62.63,52237.0,61.7719,62.6939,61.7422,62.0891,52237.0
2023-02-09 10:00:00,62.62,62.73,62.41,62.54,33690.0,62.0792,62.1883,61.871,61.9999,33690.0
2023-02-09 10:30:00,62.5,62.6,62.42,62.44,26931.0,61.9603,62.0594,61.8809,61.9008,26931.0
2023-02-09 11:00:00,62.46,62.51,62.26,62.45,24087.0,61.9206,61.9702,61.7223,61.9107,24087.0
2023-02-09 11:30:00,62.44,62.46,62.35,62.37,19214.0,61.9008,61.9206,61.8115,61.8314,19214.0
2023-02-09 12:00:00,62.4,62.47,62.3,62.3,19117.0,61.8611,61.9305,61.762,61.762,19117.0
2023-02-09 12:30:00,62.31,62.31,62.08,62.16,16395.0,61.7719,61.7719,61.5439,61.6232,16395.0
2023-02-09 13:00:00,62.15,62.2,62.05,62.11,20261.0,61.6133,61.6628,61.5141,61.5736,20261.0
2023-02-09 13:30:00,62.1,62.19,62.06,62.12,21450.0,61.5637,61.6529,61.5241,61.5835,21450.0
2023-02-09 14:00:00,62.11,62.18,61.88,61.88,43143.0,61.5736,61.643,61.3456,61.3456,43143.0
2023-02-09 14:30:00,61.87,62.09,61.87,61.99,44551.0,61.3357,61.5538,61.3357,61.4547,44551.0
2023-02-09 15:00:00,62.0,62.0,61.79,61.83,49252.0,61.4646,61.4646,61.2564,61.296,49252.0
2023-02-09 15:30:00,61.83,62.02,61.72,61.75,140641.0,61.296,61.4844,61.187,61.2167,140641.0
2023-02-10 09:30:00,61.72,61.86,61.6,61.61,24384.0,61.187,61.3258,61.068,61.0779,24384.0
2023-02-10 10:00:00,61.6,61.76,61.46,61.68,27126.0,61.068,61.2266,60.9292,61.1473,27126.0
2023-02-10 10:30:00,61.7,61.78,61.64,61.72,24358.0,61.1672,61.2465,61.1077,61.187,24358.0
2023-02-10 11:00:00,61.72,61.88,61.69,61.71,22536.0,61.187,61.3456,61.1572,61.1771,22536.0
2023-02-10 11:30:00,61.71,61.81,61.65,61.75,15445.0,61.1771,61.2762,61.1176,61.2167,15445.0
2023-02-10 12:00:00,61.75,61.75,61.65,61.71,20237.0,61.2167,61.2167,61.1176,61.1771,20237.0
2023-02-10 12:30:00,61.72,62.01,61.72,61.99,34782.0,61.187,61.4745,61.187,61.4547,34782.0
2023-02-10 13:00:00,61.99,62.19,61.95,62.12,63120.0,61.4547,61.6529,61.415,61.5835,63120.0
2023-02-10 13:30:00,62.12,62.19,62.06,62.08,29204.0,61.5835,61.6529,61.5241,61.5439,29204.0
2023-02-10 14:00:00,62.08,62.13,61.99,62.02,25738.0,61.5439,61.5934,61.4547,61.4844,25738.0
2023-02-10 14:30:00,62.03,62.12,62.02,62.04,32194.0,61.4943,61.5835,61.4844,61.5042,32194.0
2023-02-10 15:00:00,62.05,62.08,61.88,62.0,61844.0,61.5141,61.5439,61.3456,61.4646,61844.0
2023-02-10 15:30:00,62.0,62.23,61.96,62.16,108652.0,61.4646,61.6926,61.4249,61.6232,108652.0
2023-02-13 09:30:00,61.99,62.29,61.93,62.26,15008.0,61.4547,61.7521,61.3952,61.7223,15008.0
2023-02-13 10:00:00,62.29,62.51,62.26,62.51,20111.0,61.7521,61.9702,61.7223,61.9702,20111.0
2023-02-13 10:30:00,62.52,62.63,62.46,62.6,16561.0,61.9801,62.0891,61.9206,62.0594,16561.0
2023-02-13 11:00:00,62.6,62.6,62.31,62.36,25468.0,62.0594,62.0594,61.7719,61.8215,25468.0
2023-02-13 11:30:00,62.34,62.43,62.27,62.39,17232.0,61.8016,61.8909,61.7322,61.8512,17232.0
2023-02-13 12:00:00,62.4,62.5,62.36,62.47,17240.0,61.8611,61.9603,61.8215,61.9305,17240.0
2023-02-13 12:30:00,62.46,62.5,62.44,62.45,17510.0,61.9206,61.9603,61.9008,61.9107,17510.0
2023-02-13 13:00:00,62.46,62.47,62.35,62.41,22360.0,61.9206,61.9305,61.8115,61.871,22360.0
2023-02-13 13:30:00,62.42,62.61,62.41,62.58,19752.0,61.8809,62.0693,61.871,62.0396,19752.0
2023-02-13 14:00:00,62.58,62.69,62.58,62.6,24953.0,62.0396,62.1486,62.0396,62.0594,24953.0
2023-02-13 14:30:00,62.62,62.62,62.49,62.62,19720.0,62.0792,62.0792,61.9503,62.0792,19720.0
2023-02-13 15:00:00,62.61,62.65,62.54,62.55,30342.0,62.0693,62.109,61.9999,62.0098,30342.0
2023-02-13 15:30:00,62.57,62.62,62.48,62.58,82685.0,62.0296,62.0792,61.9404,62.0396,82685.0
2023-02-14 09:30:00,62.4,62.51,62.22,62.49,38809.0,61.8611,61.9702,61.6827,61.9503,38809.0
2023-02-14 10:00:00,62.5,62.69,62.44,62.5,16733.0,61.9603,62.1486,61.9008,61.9603,16733.0
2023-02-14 10:30:00,62.49,62.5,61.99,62.07,6894.0,61.9503,61.9603,61.4547,61.534,6894.0
2023-02-14 11:00:00,62.06,62.14,61.9,61.9,23160.0,61.5241,61.6034,61.3654,61.3654,23160.0
2023-02-14 11:30:00,61.9,61.91,61.71,61.8,18698.0,61.3654,61.3753,61.1771,61.2663,18698.0
2023-02-14 12:00:00,61.82,62.06,61.82,62.02,36920.0,61.2861,61.5241,61.2861,61.4844,36920.0
2023-02-14 12:30:00,62.02,62.23,62.02,62.21,28688.0,61.4844,61.6926,61.4844,61.6728,28688.0
2023-02-14 13:00:00,62.21,62.42,62.2,62.31,36412.0,61.6728,61.8809,61.6628,61.7719,36412.0
2023-02-14 13:30:00,62.32,62.36,62.16,62.18,31414.0,61.7818,61.8215,61.6232,61.643,31414.0
2023-02-14 14:00:00,62.18,62.21,62.07,62.11,29159.0,61.643,61.6728,61.534,61.5736,29159.0
2023-02-14 14:30:00,62.11,62.22,62.1,62.18,32139.0,61.5736,61.6827,61.5637,61.643,32139.0
2023-02-14 15:00:00,62.19,62.23,62.02,62.1,40750.0,61.6529,61.6926,61.4844,61.5637,40750.0
2023-02-14 15:30:00,62.09,62.16,61.74,61.79,100638.0,61.5538,61.6232,61.2068,61.2564,100638.0
2023-02-15 09:30:00,61.46,61.5,61.15,61.35,14775.0,60.9292,60.9689,60.6219,60.8202,14775.0
2023-02-15 10:00:00,61.37,61.77,61.36,61.63,2342173.0,60.84,61.2366,60.8301,61.0978,2342173.0
2023-02-15 10:30:00,61.66,61.9,61.62,61.84,20609.0,61.1275,61.3654,61.0879,61.306,20609.0
2023-02-15 11:00:00,61.82,61.95,61.77,61.91,10488.0,61.2861,61.415,61.2366,61.3753,10488.0
2023-02-15 11:30:00,61.89,61.97,61.79,61.95,8571.0,61.3555,61.4348,61.2564,61.415,8571.0
2023-02-15 12:00:00,61.94,61.95,61.58,61.58,11121.0,61.4051,61.415,61.0482,61.0482,11121.0
2023-02-15 12:30:00,61.58,61.65,61.52,61.64,12893.0,61.0482,61.1176,60.9887,61.1077,12893.0
2023-02-15 13:00:00,61.63,61.75,61.63,61.75,17987.0,61.0978,61.2167,61.0978,61.2167,17987.0
2023-02-15 13:30:00,61.74,61.91,61.74,61.91,12977.0,61.2068,61.3753,61.2068,61.3753,12977.0
2023-02-15 14:00:00,61.92,61.97,61.86,61.94,12170.0,61.3853,61.4348,61.3258,61.4051,12170.0
2023-02-15 14:30:00,61.95,61.97,61.85,61.88,15578.0,61.415,61.4348,61.3159,61.3456,15578.0
2023-02-15 15:00:00,61.89,61.95,61.87,61.92,17465.0,61.3555,61.415,61.3357,61.3853,17465.0
2023-02-15 15:30:00,61.92,62.26,61.92,62.13,205899.0,61.3853,61.7223,61.3853,61.5934,205899.0
2023-02-16 09:30:00,61.88,62.12,61.35,61.8,18954.0,61.3456,61.5835,60.8202,61.2663,18954.0
2023-02-16 10:00:00,61.79,62.01,61.76,61.95,13329.0,61.2564,61.4745,61.2266,61.415,13329.0
2023-02-16 10:30:00,61.95,62.02,61.88,61.96,9196.0,61.415,61.4844,61.3456,61.4249,9196.0
2023-02-16 11:00:00,61.98,62.11,61.91,62.11,8228.0,61.4447,61.5736,61.3753,61.5736,8228.0
2023-02-16 11:30:00,62.12,62.14,61.97,62.02,5369.0,61.5835,61.6034,61.4348,61.4844,5369.0
2023-02-16 12:00:00,62.01,62.08,61.97,62.05,9334.0,61.4745,61.5439,61.4348,61.5141,9334.0
2023-02-16 12:30:00,62.05,62.21,62.05,62.19,9964.0,61.5141,61.6728,61.5141,61.6529,9964.0
2023-02-16 13:00:00,62.19,62.22,62.07,62.08,10046.0,61.6529,61.6827,61.534,61.5439,10046.0
2023-02-16 13:30:00,62.07,62.15,62.03,62.1,7411.0,61.534,61.6133,61.4943,61.5637,7411.0
2023-02-16 14:00:00,62.1,62.25,62.1,62.24,13153.0,61.5637,61.7124,61.5637,61.7025,13153.0
2023-02-16 14:30:00,62.23,62.28,62.1,62.14,16499.0,61.6926,61.7422,61.5637,61.6034,16499.0
2023-02-16 15:00:00,62.13,62.13,61.7,61.78,46457.0,61.5934,61.5934,61.1672,61.2465,46457.0
2023-02-16 15:30:00,61.78,61.87,61.65,61.66,78050.0,61.2465,61.3357,61.1176,61.1275,78050.0
2023-02-17 09:30:00,61.63,61.63,61.12,61.12,29227.0,61.0978,61.0978,60.5922,60.5922,29227.0
2023-02-17 10:00:00,61.14,61.46,61.13,61.34,8633.0,60.612,60.9292,60.6021,60.8103,8633.0
2023-02-17 10:30:00,61.35,61.51,61.29,61.33,10335.0,60.8202,60.9788,60.7607,60.8004,10335.0
2023-02-17 11:00:00,61.32,61.36,61.26,61.27,5290.0,60.7904,60.8301,60.731,60.7409,5290.0
2023-02-17 11:30:00,61.24,61.42,61.24,61.34,6578.0,60.7111,60.8896,60.7111,60.8103,6578.0
2023-02-17 12:00:00,61.37,61.51,61.36,61.46,5276.0,60.84,60.9788,60.8301,60.9292,5276.0
2023-02-17 12:30:00,61.46,61.46,61.26,61.29,6345.0,60.9292,60.9292,60.731,60.7607,6345.0
2023-02-17 13:00:00,61.28,61.42,61.25,61.39,7767.0,60.7508,60.8896,60.721,60.8598,7767.0
2023-02-17 13:30:00,61.41,61.48,61.35,61.37,11132.0,60.8797,60.9491,60.8202,60.84,11132.0
2023-02-17 14:00:00,61.38,61.51,61.32,61.5,12870.0,60.8499,60.9788,60.7904,60.9689,12870.0
2023-02-17 14:30:00,61.51,61.55,61.4,61.54,22975.0,60.9788,61.0185,60.8698,61.0085,22975.0
2023-02-17 15:00:00,61.54,61.55,61.42,61.49,14182.0,61.0085,61.0185,60.8896,60.959,14182.0
2023-02-17 15:30:00,61.49,61.57,61.33,61.51,77036.0,60.959,61.0383,60.8004,60.9788,77036.0
2023-02-21 09:30:00,61.64,61.64,60.89,60.89,26182.0,61.1705,61.1705,60.4262,60.4262,26182.0
2023-02-21 10:00:00,60.87,60.99,60.8,60.83,12362.0,60.4064,60.5255,60.3369,60.3667,12362.0
2023-02-21 10:30:00,60.8,60.82,60.6,60.64,10837.0,60.3369,60.3568,60.1384,60.1781,10837.0
2023-02-21 11:00:00,60.64,60.64,60.53,60.63,10578.0,60.1781,60.1781,60.069,60.1682,10578.0
2023-02-21 11:30:00,60.63,60.63,60.54,60.6,10077.0,60.1682,60.1682,60.0789,60.1384,10077.0
2023-02-21 12:00:00,60.59,60.63,60.54,60.63,10165.0,60.1285,60.1682,60.0789,60.1682,10165.0
2023-02-21 12:30:00,60.62,60.75,60.59,60.75,14732.0,60.1583,60.2873,60.1285,60.2873,14732.0
2023-02-21 13:00:00,60.75,60.81,60.71,60.76,20858.0,60.2873,60.3468,60.2476,60.2972,20858.0
2023-02-21 13:30:00,60.76,60.76,60.64,60.66,11067.0,60.2972,60.2972,60.1781,60.198,11067.0
2023-02-21 14:00:00,60.66,60.69,60.54,60.63,16409.0,60.198,60.2278,60.0789,60.1682,16409.0
2023-02-21 14:30:00,60.63,60.8,60.62,60.79,17896.0,60.1682,60.3369,60.1583,60.327,17896.0
2023-02-21 15:00:00,60.81,60.88,60.78,60.88,23472.0,60.3468,60.4163,60.3171,60.4163,23472.0
2023-02-21 15:30:00,60.9,60.97,60.71,60.78,65213.0,60.4362,60.5056,60.2476,60.3171,65213.0
2023-02-22 09:30:00,60.54,61.0,60.54,60.88,14584.0,60.0789,60.5354,60.0789,60.4163,14584.0
2023-02-22 10:00:00,60.85,60.89,60.65,60.76,10858.0,60.3865,60.4262,60.1881,60.2972,10858.0
2023-02-22 10:30:00,60.73,60.74,60.56,60.74,7151.0,60.2674,60.2774,60.0987,60.2774,7151.0
2023-02-22 11:00:00,60.73,60.78,60.71,60.74,4880.0,60.2674,60.3171,60.2476,60.2774,4880.0
2023-02-22 11:30:00,60.73,60.84,60.72,60.83,6682.0,60.2674,60.3766,60.2575,60.3667,6682.0
2023-02-22 12:00:00,60.82,61.03,60.82,61.0,4519.0,60.3568,60.5652,60.3568,60.5354,4519.0
2023-02-22 12:30:00,61.01,61.03,60.96,60.98,5559.0,60.5453,60.5652,60.4957,60.5155,5559.0
2023-02-22 13:00:00,60.95,61.09,60.92,61.04,4881.0,60.4858,60.6247,60.456,60.5751,4881.0
2023-02-22 13:30:00,61.06,61.06,60.93,60.95,5490.0,60.5949,60.5949,60.4659,60.4858,5490.0
2023-02-22 14:00:00,60.94,61.0,60.75,60.81,8882.0,60.4758,60.5354,60.2873,60.3468,8882.0
2023-02-22 14:30:00,60.76,60.76,60.51,60.54,9354.0,60.2972,60.2972,60.0491,60.0789,9354.0
2023-02-22 15:00:00,60.53,60.56,60.44,60.53,16115.0,60.069,60.0987,59.9797,60.069,16115.0
2023-02-22 15:30:00,60.53,60.67,60.42,60.64,56277.0,60.069,60.2079,59.9598,60.1781,56277.0
2023-02-23 09:30:00,60.8,61.06,60.8,60.99,17857.0,60.3369,60.5949,60.3369,60.5255,17857.0
2023-02-23 10:00:00,61.02,61.13,60.89,61.03,32090.0,60.5552,60.6644,60.4262,60.5652,32090.0
2023-02-23 10:30:00,60.99,61.05,60.66,60.75,16206.0,60.5255,60.585,60.198,60.2873,16206.0
2023-02-23 11:00:00,60.76,60.87,60.54,60.54,12604.0,60.2972,60.4064,60.0789,60.0789,12604.0
2023-02-23 11:30:00,60.54,60.55,60.36,60.4,14821.0,60.0789,60.0888,59.9003,59.94,14821.0
2023-02-23 12:00:00,60.41,60.45,60.35,60.42,16483.0,59.9499,59.9896,59.8903,59.9598,16483.0
2023-02-23 12:30:00,60.41,60.56,60.39,60.56,11601.0,59.9499,60.0987,59.93,60.0987,11601.0
2023-02-23 13:00:00,60.56,60.58,60.5,60.55,14852.0,60.0987,60.1186,60.0392,60.0888,14852.0
2023-02-23 13:30:00,60.55,60.62,60.5,60.6,11092.0,60.0888,60.1583,60.0392,60.1384,11092.0
2023-02-23 14:00:00,60.59,60.77,60.55,60.74,12518.0,60.1285,60.3071,60.0888,60.2774,12518.0
2023-02-23 14:30:00,60.77,60.85,60.75,60.84,9891.0,60.3071,60.3865,60.2873,60.3766,9891.0
2023-02-23 15:00:00,60.85,60.94,60.8,60.93,16027.0,60.3865,60.4758,60.3369,60.4659,16027.0
2023-02-23 15:30:00,60.93,60.97,60.67,60.72,85080.0,60.4659,60.5056,60.2079,60.2575,85080.0
2023-02-24 09:30:00,60.3,60.66,59.84,60.18,20472.0,59.8407,60.198,59.3842,59.7216,20472.0
2023-02-24 10:00:00,60.16,60.49,60.16,60.31,12188.0,59.7018,60.0293,59.7018,59.8506,12188.0
2023-02-24 10:30:00,60.31,60.49,60.28,60.49,8210.0,59.8506,60.0293,59.8209,60.0293,8210.0
2023-02-24 11:00:00,60.5,60.55,60.44,60.52,6717.0,60.0392,60.0888,59.9797,60.059,6717.0
2023-02-24 11:30:00,60.53,60.62,60.44,60.53,5640.0,60.069,60.1583,59.9797,60.069,5640.0
2023-02-24 12:00:00,60.54,60.55,60.48,60.54,5807.0,60.0789,60.0888,60.0194,60.0789,5807.0
2023-02-24 12:30:00,60.57,60.61,60.49,60.49,6346.0,60.1087,60.1484,60.0293,60.0293,6346.0
2023-02-24 13:00:00,60.49,60.68,60.49,60.66,8547.0,60.0293,60.2178,60.0293,60.198,8547.0
2023-02-24 13:30:00,60.64,60.78,60.6,60.75,11047.0,60.1781,60.3171,60.1384,60.2873,11047.0
2023-02-24 14:00:00,60.75,60.88,60.74,60.82,6399.0,60.2873,60.4163,60.2774,60.3568,6399.0
2023-02-24 14:30:00,60.8,60.89,60.68,60.89,6283.0,60.3369,60.4262,60.2178,60.4262,6283.0
2023-02-24 15:00:00,60.88,60.97,60.84,60.88,8698.0,60.4163,60.5056,60.3766,60.4163,8698.0
2023-02-24 15:30:00,60.88,61.14,60.71,61.1,181116.0,60.4163,60.6743,60.2476,60.6346,181116.0
2023-02-27 09:30:00,61.4,61.57,61.34,61.57,8388.0,60.9323,61.101,60.8728,61.101,8388.0
2023-02-27 10:00:00,61.58,61.66,61.54,61.58,9246.0,61.111,61.1904,61.0713,61.111,9246.0
2023-02-27 10:30:00,61.61,61.63,61.35,61.4,9557.0,61.1407,61.1606,60.8827,60.9323,9557.0
2023-02-27 11:00:00,61.44,61.47,61.16,61.16,6233.0,60.972,61.0018,60.6942,60.6942,6233.0
2023-02-27 11:30:00,61.15,61.15,61.03,61.09,4357.0,60.6842,60.6842,60.5652,60.6247,4357.0
2023-02-27 12:00:00,61.1,61.12,60.94,60.98,7871.0,60.6346,60.6545,60.4758,60.5155,7871.0
2023-02-27 12:30:00,61.0,61.05,60.92,60.99,4981.0,60.5354,60.585,60.456,60.5255,4981.0
2023-02-27 13:00:00,61.0,61.07,60.97,61.05,3965.0,60.5354,60.6049,60.5056,60.585,3965.0
2023-02-27 13:30:00,61.05,61.09,60.97,61.07,7314.0,60.585,60.6247,60.5056,60.6049,7314.0
2023-02-27 14:00:00,61.08,61.18,61.0,61.04,8883.0,60.6148,60.714,60.5354,60.5751,8883.0
2023-02-27 14:30:00,61.04,61.06,60.93,60.98,6433.0,60.5751,60.5949,60.4659,60.5155,6433.0
2023-02-27 15:00:00,60.98,60.98,60.85,60.87,8382.0,60.5155,60.5155,60.3865,60.4064,8382.0
2023-02-27 15:30:00,60.88,60.99,60.81,60.89,59584.0,60.4163,60.5255,60.3468,60.4262,59584.0
2023-02-28 09:30:00,60.98,61.14,60.98,61.07,14373.0,60.5155,60.6743,60.5155,60.6049,14373.0
2023-02-28 10:00:00,61.06,61.14,60.93,61.02,13344.0,60.5949,60.6743,60.4659,60.5552,13344.0
2023-02-28 10:30:00,61.02,61.11,60.99,61.05,6094.0,60.5552,60.6446,60.5255,60.585,6094.0
2023-02-28 11:00:00,61.06,61.14,61.06,61.11,4660.0,60.5949,60.6743,60.5949,60.6446,4660.0
2023-02-28 11:30:00,61.11,61.12,61.05,61.06,5954.0,60.6446,60.6545,60.585,60.5949,5954.0
2023-02-28 12:00:00,61.03,61.13,60.98,61.13,5081.0,60.5652,60.6644,60.5155,60.6644,5081.0
2023-02-28 12:30:00,61.14,61.21,61.06,61.16,5050.0,60.6743,60.7438,60.5949,60.6942,5050.0
2023-02-28 13:00:00,61.16,61.23,61.12,61.21,9431.0,60.6942,60.7636,60.6545,60.7438,9431.0
2023-02-28 13:30:00,61.2,61.23,61.14,61.15,5811.0,60.7339,60.7636,60.6743,60.6842,5811.0
2023-02-28 14:00:00,61.15,61.2,60.99,61.09,14291.0,60.6842,60.7339,60.5255,60.6247,14291.0
2023-02-28 14:30:00,61.09,61.1,61.0,61.0,15891.0,60.6247,60.6346,60.5354,60.5354,15891.0
2023-02-28 15:00:00,61.0,61.34,60.99,61.32,61525.0,60.5354,60.8728,60.5255,60.853,61525.0
2023-02-28 15:30:00,61.32,61.36,61.06,61.09,219884.0,60.853,60.8926,60.5949,60.6247,219884.0
2023-03-01 09:30:00,60.75,61.19,60.74,61.1,19042.0,60.2873,60.7239,60.2774,60.6346,19042.0
2023-03-01 10:00:00,61.15,61.19,60.96,61.1,15420.0,60.6842,60.7239,60.4957,60.6346,15420.0
2023-03-01 10:30:00,61.08,61.31,61.05,61.31,8351.0,60.6148,60.843,60.585,60.843,8351.0
2023-03-01 11:00:00,61.3,61.3,60.95,61.07,14180.0,60.8331,60.8331,60.4858,60.6049,14180.0
2023-03-01 11:30:00,61.06,61.27,61.06,61.25,12076.0,60.5949,60.8033,60.5949,60.7835,12076.0
2023-03-01 12:00:00,61.24,61.39,61.24,61.34,18885.0,60.7736,60.9224,60.7736,60.8728,18885.0
2023-03-01 12:30:00,61.33,61.4,61.3,61.36,7321.0,60.8629,60.9323,60.8331,60.8926,7321.0
2023-03-01 13:00:00,61.35,61.36,61.25,61.25,8272.0,60.8827,60.8926,60.7835,60.7835,8272.0
2023-03-01 13:30:00,61.23,61.28,61.14,61.21,11026.0,60.7636,60.8133,60.6743,60.7438,11026.0
2023-03-01 14:00:00,61.19,61.19,61.1,61.12,9825.0,60.7239,60.7239,60.6346,60.6545,9825.0
2023-03-01 14:30:00,61.09,61.13,61.01,61.04,9713.0,60.6247,60.6644,60.5453,60.5751,9713.0
2023-03-01 15:00:00,61.06,61.18,61.06,61.1,11140.0,60.5949,60.714,60.5949,60.6346,11140.0
2023-03-01 15:30:00,61.1,61.28,61.1,61.26,72637.0,60.6346,60.8133,60.6346,60.7934,72637.0
2023-03-02 09:30:00,61.04,61.14,60.73,60.99,21434.0,60.5751,60.6743,60.2674,60.5255,21434.0
2023-03-02 10:00:00,61.01,61.12,60.97,61.09,13049.0,60.5453,60.6545,60.5056,60.6247,13049.0
2023-03-02 10:30:00,61.07,61.12,61.03,61.11,6001.0,60.6049,60.6545,60.5652,60.6446,6001.0
2023-03-02 11:00:00,61.12,61.15,61.03,61.08,7600.0,60.6545,60.6842,60.5652,60.6148,7600.0
2023-03-02 11:30:00,61.1,61.12,61.03,61.08,11780.0,60.6346,60.6545,60.5652,60.6148,11780.0
2023-03-02 12:00:00,61.08,61.12,61.02,61.06,8632.0,60.6148,60.6545,60.5552,60.5949,8632.0
2023-03-02 12:30:00,61.07,61.11,61.03,61.11,9597.0,60.6049,60.6446,60.5652,60.6446,9597.0
2023-03-02 13:00:00,61.12,61.13,60.98,61.0,14825.0,60.6545,60.6644,60.5155,60.5354,14825.0
2023-03-02 13:30:00,61.01,61.27,61.01,61.27,10520.0,60.5453,60.8033,60.5453,60.8033,10520.0
2023-03-02 14:00:00,61.31,61.4,61.18,61.27,10227.0,60.843,60.9323,60.714,60.8033,10227.0
2023-03-02 14:30:00,61.26,61.29,61.18,61.27,7821.0,60.7934,60.8232,60.714,60.8033,7821.0
2023-03-02 15:00:00,61.25,61.27,61.16,61.25,13792.0,60.7835,60.8033,60.6942,60.7835,13792.0
2023-03-02 15:30:00,61.25,61.44,61.21,61.44,61609.0,60.7835,60.972,60.7438,60.972,61609.0
2023-03-03 09:30:00,61.52,61.52,61.19,61.26,12861.0,61.0514,61.0514,60.7239,60.7934,12861.0
2023-03-03 10:00:00,61.28,61.3,61.01,61.25,9234.0,60.8133,60.8331,60.5453,60.7835,9234.0
2023-03-03 10:30:00,61.26,61.34,61.17,61.31,7884.0,60.7934,60.8728,60.7041,60.843,7884.0
2023-03-03 11:00:00,61.28,61.43,61.27,61.41,7780.0,60.8133,60.9621,60.8033,60.9423,7780.0
2023-03-03 11:30:00,61.4,61.48,61.35,61.48,6357.0,60.9323,61.0117,60.8827,61.0117,6357.0
2023-03-03 12:00:00,61.48,61.56,61.43,61.56,9020.0,61.0117,61.0911,60.9621,61.0911,9020.0
2023-03-03 12:30:00,61.54,61.59,61.54,61.58,7334.0,61.0713,61.1209,61.0713,61.111,7334.0
2023-03-03 13:00:00,61.57,61.61,61.47,61.51,6019.0,61.101,61.1407,61.0018,61.0415,6019.0
2023-03-03 13:30:00,61.5,61.5,61.35,61.36,7909.0,61.0316,61.0316,60.8827,60.8926,7909.0
2023-03-03 14:00:00,61.37,61.44,61.33,61.43,12894.0,60.9026,60.972,60.8629,60.9621,12894.0
2023-03-03 14:30:00,61.43,61.49,61.42,61.49,9869.0,60.9621,61.0217,60.9522,61.0217,9869.0
2023-03-03 15:00:00,61.51,61.69,61.48,61.69,15628.0,61.0415,61.2201,61.0117,61.2201,15628.0
2023-03-03 15:30:00,61.68,61.8,61.59,61.75,127391.0,61.2102,61.3293,61.1209,61.2797,127391.0
2023-03-06 09:30:00,61.86,62.06,61.82,62.03,41663.0,61.3888,61.5873,61.3491,61.5575,41663.0
2023-03-06 10:00:00,62.01,62.11,61.92,62.01,24954.0,61.5377,61.6369,61.4484,61.5377,24954.0
2023-03-06 10:30:00,62.0,62.01,61.67,61.67,25301.0,61.5278,61.5377,61.2003,61.2003,25301.0
2023-03-06 11:00:00,61.68,61.77,61.55,61.73,50882.0,61.2102,61.2995,61.0812,61.2598,50882.0
2023-03-06 11:30:00,61.73,61.81,61.68,61.72,31834.0,61.2598,61.3392,61.2102,61.2499,31834.0
2023-03-06 12:00:00,61.67,61.72,61.61,61.67,10976.0,61.2003,61.2499,61.1407,61.2003,10976.0
2023-03-06 12:30:00,61.66,61.69,61.51,61.55,7860.0,61.1904,61.2201,61.0415,61.0812,7860.0
2023-03-06 13:00:00,61.54,61.55,61.46,61.48,15823.0,61.0713,61.0812,60.9919,61.0117,15823.0
2023-03-06 13:30:00,61.47,61.47,61.37,61.41,29531.0,61.0018,61.0018,60.9026,60.9423,29531.0
2023-03-06 14:00:00,61.4,61.48,61.35,61.47,24295.0,60.9323,61.0117,60.8827,61.0018,24295.0
2023-03-06 14:30:00,61.51,61.53,61.39,61.42,21493.0,61.0415,61.0614,60.9224,60.9522,21493.0
2023-03-06 15:00:00,61.42,61.48,61.34,61.34,37129.0,60.9522,61.0117,60.8728,60.8728,37129.0
2023-03-06 15:30:00,61.35,61.37,61.28,61.31,78774.0,60.8827,60.9026,60.8133,60.843,78774.0
2023-03-07 09:30:00,61.22,61.35,61.13,61.3,40705.0,60.7537,60.8827,60.6644,60.8331,40705.0
2023-03-07 10:00:00,61.37,61.37,60.83,60.97,23180.0,60.9026,60.9026,60.3667,60.5056,23180.0
2023-03-07 10:30:00,60.97,61.03,60.51,60.55,18575.0,60.5056,60.5652,60.0491,60.0888,18575.0
2023-03-07 11:00:00,60.49,60.62,60.36,60.4,41660.0,60.0293,60.1583,59.9003,59.94,41660.0
2023-03-07 11:30:00,60.38,60.38,60.05,60.07,20326.0,59.9201,59.9201,59.5926,59.6125,20326.0
2023-03-07 12:00:00,60.06,60.34,60.01,60.27,20663.0,59.6026,59.8804,59.5529,59.811,20663.0
2023-03-07 12:30:00,60.29,60.31,60.07,60.09,14341.0,59.8308,59.8506,59.6125,59.6323,14341.0
2023-03-07 13:00:00,60.05,60.07,59.89,59.89,23365.0,59.5926,59.6125,59.4338,59.4338,23365.0
2023-03-07 13:30:00,59.88,59.92,59.71,59.77,25003.0,59.4239,59.4636,59.2552,59.3148,25003.0
2023-03-07 14:00:00,59.78,59.95,59.74,59.94,31667.0,59.3247,59.4934,59.285,59.4835,31667.0
2023-03-07 14:30:00,59.94,60.0,59.89,59.89,27285.0,59.4835,59.543,59.4338,59.4338,27285.0
2023-03-07 15:00:00,59.91,60.04,59.91,59.93,44714.0,59.4537,59.5827,59.4537,59.4735,44714.0
2023-03-07 15:30:00,59.94,60.11,59.71,59.73,154649.0,59.4835,59.6522,59.2552,59.2751,154649.0
2023-03-08 09:30:00,59.83,60.2,59.82,60.14,35076.0,59.3743,59.7415,59.3644,59.6819,35076.0
2023-03-08 10:00:00,60.14,60.18,59.89,60.01,21797.0,59.6819,59.7216,59.4338,59.5529,21797.0
2023-03-08 10:30:00,60.01,60.15,59.72,59.76,16477.0,59.5529,59.6919,59.2651,59.3048,16477.0
2023-03-08 11:00:00,59.77,59.82,59.69,59.75,15526.0,59.3148,59.3644,59.2354,59.2949,15526.0
2023-03-08 11:30:00,59.73,59.79,59.66,59.68,19558.0,59.2751,59.3346,59.2056,59.2254,19558.0
2023-03-08 12:00:00,59.67,59.68,59.37,59.38,28408.0,59.2155,59.2254,58.9178,58.9277,28408.0
2023-03-08 12:30:00,59.38,59.49,59.29,59.47,18266.0,58.9277,59.0369,58.8384,59.017,18266.0
2023-03-08 13:00:00,59.48,59.5,59.13,59.13,19479.0,59.027,59.0468,58.6796,58.6796,19479.0
2023-03-08 13:30:00,59.13,59.22,59.03,59.05,35663.0,58.6796,58.7689,58.5804,58.6002,35663.0
2023-03-08 14:00:00,59.06,59.12,59.01,59.08,18278.0,58.6102,58.6697,58.5605,58.63,18278.0
2023-03-08 14:30:00,59.1,59.14,58.87,58.93,17821.0,58.6499,58.6896,58.4216,58.4812,17821.0
2023-03-08 15:00:00,58.91,58.95,58.82,58.85,23331.0,58.4613,58.501,58.372,58.4018,23331.0
2023-03-08 15:30:00,58.85,58.93,58.79,58.84,145830.0,58.4018,58.4812,58.3422,58.3918,145830.0
2023-03-09 09:30:00,58.92,59.23,58.87,58.9,30681.0,58.4712,58.7789,58.4216,58.4514,30681.0
2023-03-09 10:00:00,58.87,58.96,58.72,58.85,18501.0,58.4216,58.5109,58.2728,58.4018,18501.0
2023-03-09 10:30:00,58.89,59.09,58.89,58.93,17261.0,58.4415,58.6399,58.4415,58.4812,17261.0
2023-03-09 11:00:00,58.91,58.91,58.75,58.78,20215.0,58.4613,58.4613,58.3025,58.3323,20215.0
2023-03-09 11:30:00,58.78,58.8,58.66,58.7,21176.0,58.3323,58.3521,58.2132,58.2529,21176.0
2023-03-09 12:00:00,58.74,58.92,58.62,58.85,23405.0,58.2926,58.4712,58.1735,58.4018,23405.0
2023-03-09 12:30:00,58.88,58.89,58.71,58.74,25676.0,58.4315,58.4415,58.2628,58.2926,25676.0
2023-03-09 13:00:00,58.71,58.8,58.58,58.66,32344.0,58.2628,58.3521,58.1338,58.2132,32344.0
2023-03-09 13:30:00,58.64,58.7,58.57,58.63,28905.0,58.1934,58.2529,58.1239,58.1834,28905.0
2023-03-09 14:00:00,58.67,58.86,58.57,58.7,28932.0,58.2231,58.4117,58.1239,58.2529,28932.0
2023-03-09 14:30:00,58.68,58.68,58.43,58.44,23578.0,58.2331,58.2331,57.985,57.9949,23578.0
2023-03-09 15:00:00,58.44,58.46,57.97,58.2,35263.0,57.9949,58.0147,57.5285,57.7567,35263.0
2023-03-09 15:30:00,58.15,58.36,58.12,58.17,105921.0,57.7071,57.9155,57.6773,57.7269,105921.0
2023-03-10 09:30:00,57.74,57.74,57.27,57.49,64167.0,57.3002,57.3002,56.8338,57.0521,64167.0
2023-03-10 10:00:00,57.53,57.77,57.28,57.66,38798.0,57.0918,57.33,56.8437,57.2208,38798.0
2023-03-10 10:30:00,57.64,57.78,57.19,57.59,29645.0,57.201,57.3399,56.7544,57.1514,29645.0
2023-03-10 11:00:00,57.56,57.95,57.52,57.95,16773.0,57.1216,57.5086,57.0819,57.5086,16773.0
2023-03-10 11:30:00,57.98,58.06,57.55,57.57,22168.0,57.5384,57.6178,57.1117,57.1315,22168.0
2023-03-10 12:00:00,57.59,57.63,57.4,57.47,21446.0,57.1514,57.1911,56.9628,57.0323,21446.0
2023-03-10 12:30:00,57.54,57.69,57.46,57.48,26799.0,57.1017,57.2506,57.0224,57.0422,26799.0
2023-03-10 13:00:00,57.53,57.56,57.19,57.27,30852.0,57.0918,57.1216,56.7544,56.8338,30852.0
2023-03-10 13:30:00,57.26,57.27,57.0,57.13,23078.0,56.8239,56.8338,56.5659,56.6949,23078.0
2023-03-10 14:00:00,57.14,57.57,57.14,57.35,33615.0,56.7048,57.1315,56.7048,56.9132,33615.0
2023-03-10 14:30:00,57.42,57.74,57.42,57.57,26420.0,56.9827,57.3002,56.9827,57.1315,26420.0
2023-03-10 15:00:00,57.56,57.6,57.26,57.49,40872.0,57.1216,57.1613,56.8239,57.0521,40872.0
2023-03-10 15:30:00,57.45,57.45,57.13,57.36,128112.0,57.0124,57.0124,56.6949,56.9231,128112.0
2023-03-13 09:30:00,56.16,56.31,55.4,56.17,90009.0,55.7323,55.8811,54.978,55.7422,90009.0
2023-03-13 10:00:00,56.09,56.13,55.17,55.24,25016.0,55.6628,55.7025,54.7498,54.8193,25016.0
2023-03-13 10:30:00,55.29,55.72,55.11,55.7,31183.0,54.8689,55.2956,54.6903,55.2758,31183.0
2023-03-13 11:00:00,55.72,56.32,55.56,56.28,30595.0,55.2956,55.891,55.1368,55.8513,30595.0
2023-03-13 11:30:00,56.27,56.27,55.76,56.09,24790.0,55.8414,55.8414,55.3353,55.6628,24790.0
2023-03-13 12:00:00,56.18,56.35,55.78,55.9,31329.0,55.7521,55.9208,55.3551,55.4742,31329.0
2023-03-13 12:30:00,55.89,56.06,55.54,55.64,28108.0,55.4643,55.633,55.117,55.2162,28108.0
2023-03-13 13:00:00,55.64,55.74,55.46,55.55,23131.0,55.2162,55.3155,55.0376,55.1269,23131.0
2023-03-13 13:30:00,55.54,55.84,55.39,55.81,28502.0,55.117,55.4147,54.9681,55.3849,28502.0
2023-03-13 14:00:00,55.82,56.11,55.79,55.98,27603.0,55.3948,55.6826,55.3651,55.5536,27603.0
2023-03-13 14:30:00,55.97,56.11,55.85,55.99,22754.0,55.5437,55.6826,55.4246,55.5635,22754.0
2023-03-13 15:00:00,55.98,56.08,55.58,55.68,43262.0,55.5536,55.6529,55.1567,55.2559,43262.0
2023-03-13 15:30:00,55.7,55.82,55.48,55.55,131757.0,55.2758,55.3948,55.0574,55.1269,131757.0
2023-03-14 09:30:00,56.84,57.07,56.25,56.42,38384.0,56.4071,56.6353,55.8216,55.9903,38384.0
2023-03-14 10:00:00,56.38,56.57,56.1,56.52,33368.0,55.9506,56.1391,55.6727,56.0895,33368.0
2023-03-14 10:30:00,56.49,56.76,56.43,56.58,29724.0,56.0597,56.3277,56.0002,56.1491,29724.0
2023-03-14 11:00:00,56.59,56.88,56.53,56.71,33962.0,56.159,56.4468,56.0994,56.2781,33962.0
2023-03-14 11:30:00,56.67,56.76,56.6,56.62,29704.0,56.2384,56.3277,56.1689,56.1888,29704.0
2023-03-14 12:00:00,56.63,56.71,56.45,56.56,26702.0,56.1987,56.2781,56.02,56.1292,26702.0
2023-03-14 12:30:00,56.59,56.73,56.45,56.45,18396.0,56.159,56.2979,56.02,56.02,18396.0
2023-03-14 13:00:00,56.47,56.47,55.82,56.03,24105.0,56.0399,56.0399,55.3948,55.6032,24105.0
2023-03-14 13:30:00,55.96,56.11,55.85,55.93,27166.0,55.5338,55.6826,55.4246,55.504,27166.0
2023-03-14 14:00:00,55.94,55.98,55.74,55.91,27897.0,55.5139,55.5536,55.3155,55.4842,27897.0
2023-03-14 14:30:00,55.92,56.09,55.88,55.92,27882.0,55.4941,55.6628,55.4544,55.4941,27882.0
2023-03-14 15:00:00,55.92,55.95,55.74,55.95,47400.0,55.4941,55.5239,55.3155,55.5239,47400.0
2023-03-14 15:30:00,55.94,56.35,55.92,56.24,135918.0,55.5139,55.9208,55.4941,55.8116,135918.0
2023-03-15 09:30:00,54.63,55.12,54.37,54.53,39390.0,54.2139,54.7002,53.9559,54.1147,39390.0
2023-03-15 10:00:00,54.56,54.84,54.31,54.38,26182.0,54.1444,54.4223,53.8963,53.9658,26182.0
2023-03-15 10:30:00,54.4,54.52,54.01,54.24,35992.0,53.9857,54.1047,53.5986,53.8269,35992.0
2023-03-15 11:00:00,54.23,54.63,54.14,54.39,31301.0,53.817,54.2139,53.7276,53.9757,31301.0
2023-03-15 11:30:00,54.38,54.43,53.9,53.93,25455.0,53.9658,54.0154,53.4895,53.5192,25455.0
2023-03-15 12:00:00,53.93,54.05,53.7,53.86,39689.0,53.5192,53.6383,53.291,53.4498,39689.0
2023-03-15 12:30:00,53.88,53.93,53.56,53.67,25045.0,53.4696,53.5192,53.1521,53.2612,25045.0
2023-03-15 13:00:00,53.66,53.87,53.53,53.83,38430.0,53.2513,53.4597,53.1223,53.42,38430.0
2023-03-15 13:30:00,53.83,53.83,53.52,53.63,34518.0,53.42,53.42,53.1124,53.2215,34518.0
2023-03-15 14:00:00,53.62,54.27,53.54,54.11,28160.0,53.2116,53.8567,53.1322,53.6979,28160.0
2023-03-15 14:30:00,54.14,54.22,53.98,54.11,21726.0,53.7276,53.807,53.5689,53.6979,21726.0
2023-03-15 15:00:00,54.13,54.18,53.86,54.08,33554.0,53.7177,53.7673,53.4498,53.6681,33554.0
2023-03-15 15:30:00,54.06,54.33,53.86,54.33,162453.0,53.6482,53.9162,53.4498,53.9162,162453.0
2023-03-16 09:30:00,53.92,54.09,53.79,54.04,35625.0,53.5093,53.678,53.3803,53.6284,35625.0
2023-03-16 10:00:00,54.02,54.05,53.57,53.83,35746.0,53.6086,53.6383,53.162,53.42,35746.0
2023-03-16 10:30:00,53.87,54.69,53.87,54.61,34358.0,53.4597,54.2735,53.4597,54.1941,34358.0
2023-03-16 11:00:00,54.66,55.12,54.59,55.03,55748.0,54.2437,54.7002,54.1742,54.6109,55748.0
2023-03-16 11:30:00,55.05,55.41,54.9,55.34,35789.0,54.6307,54.988,54.4819,54.9185,35789.0
2023-03-16 12:00:00,55.33,55.41,55.19,55.36,39731.0,54.9086,54.988,54.7696,54.9383,39731.0
2023-03-16 12:30:00,55.37,55.83,55.3,55.8,37910.0,54.9483,55.4048,54.8788,55.375,37910.0
2023-03-16 13:00:00,55.83,56.18,55.82,56.08,38032.0,55.4048,55.7521,55.3948,55.6529,38032.0
2023-03-16 13:30:00,56.08,56.08,55.9,56.01,37877.0,55.6529,55.6529,55.4742,55.5834,37877.0
2023-03-16 14:00:00,56.04,56.04,55.78,55.9,31900.0,55.6132,55.6132,55.3551,55.4742,31900.0
2023-03-16 14:30:00,55.9,55.94,55.72,55.92,35595.0,55.4742,55.5139,55.2956,55.4941,35595.0
2023-03-16 15:00:00,55.95,56.03,55.81,55.98,53312.0,55.5239,55.6032,55.3849,55.5536,53312.0
2023-03-16 15:30:00,55.99,56.13,55.82,55.86,178510.0,55.5635,55.7025,55.3948,55.4345,178510.0
2023-03-17 09:30:00,55.59,55.59,54.63,54.63,230316.0,55.1666,55.1666,54.2139,54.2139,230316.0
2023-03-17 10:00:00,54.68,54.85,54.31,54.52,32507.0,54.2635,54.4322,53.8963,54.1047,32507.0
2023-03-17 10:30:00,54.54,54.54,54.31,54.33,21038.0,54.1246,54.1246,53.8963,53.9162,21038.0
2023-03-17 11:00:00,54.32,54.36,54.06,54.14,24577.0,53.9063,53.946,53.6482,53.7276,24577.0
2023-03-17 11:30:00,54.12,54.26,53.99,54.14,28931.0,53.7078,53.8467,53.5788,53.7276,28931.0
2023-03-17 12:00:00,54.16,54.31,54.08,54.29,25737.0,53.7475,53.8963,53.6681,53.8765,25737.0
2023-03-17 12:30:00,54.3,54.42,53.92,53.92,69642.0,53.8864,54.0055,53.5093,53.5093,69642.0
2023-03-17 13:00:00,53.91,54.08,53.87,54.0,70990.0,53.4994,53.6681,53.4597,53.5887,70990.0
2023-03-17 13:30:00,54.01,54.04,53.71,53.84,24439.0,53.5986,53.6284,53.3009,53.4299,24439.0
2023-03-17 14:00:00,53.85,53.91,53.58,53.58,29060.0,53.4398,53.4994,53.1719,53.1719,29060.0
2023-03-17 14:30:00,53.57,53.79,53.56,53.74,29197.0,53.162,53.3803,53.1521,53.3307,29197.0
2023-03-17 15:00:00,53.74,53.79,53.56,53.78,124842.0,53.3307,53.3803,53.1521,53.3704,124842.0
2023-03-17 15:30:00,53.78,53.78,53.52,53.61,258315.0,53.3704,53.3704,53.1124,53.2017,258315.0
2023-03-20 09:30:00,54.05,54.81,54.01,54.8,37597.0,53.6383,54.3925,53.5986,54.3826,37597.0
2023-03-20 10:00:00,54.8,55.04,54.64,55.01,23813.0,54.3826,54.6208,54.2238,54.591,23813.0
2023-03-20 10:30:00,55.05,55.15,54.98,55.14,30519.0,54.6307,54.7299,54.5612,54.72,30519.0
2023-03-20 11:00:00,55.18,55.3,55.09,55.29,22128.0,54.7597,54.8788,54.6704,54.8689,22128.0
2023-03-20 11:30:00,55.3,55.3,55.13,55.16,18841.0,54.8788,54.8788,54.7101,54.7399,18841.0
2023-03-20 12:00:00,55.13,55.23,54.96,55.23,34609.0,54.7101,54.8093,54.5414,54.8093,34609.0
2023-03-20 12:30:00,55.23,55.44,55.2,55.4,24732.0,54.8093,55.0177,54.7796,54.978,24732.0
2023-03-20 13:00:00,55.38,55.54,55.38,55.39,16495.0,54.9582,55.117,54.9582,54.9681,16495.0
2023-03-20 13:30:00,55.38,55.44,55.27,55.3,35512.0,54.9582,55.0177,54.849,54.8788,35512.0
2023-03-20 14:00:00,55.29,55.31,55.11,55.27,25808.0,54.8689,54.8887,54.6903,54.849,25808.0
2023-03-20 14:30:00,55.27,55.3,55.18,55.21,34703.0,54.849,54.8788,54.7597,54.7895,34703.0
2023-03-20 15:00:00,55.21,55.5,55.17,55.5,119305.0,54.7895,55.0773,54.7498,55.0773,119305.0
2023-03-20 15:30:00,55.5,55.51,55.18,55.27,176085.0,55.0773,55.0872,54.7597,54.849,176085.0
2023-03-21 09:30:00,56.38,56.54,56.18,56.4,34312.0,55.9506,56.1094,55.7521,55.9704,34312.0
2023-03-21 10:00:00,56.43,56.52,56.29,56.38,45081.0,56.0002,56.0895,55.8613,55.9506,45081.0
2023-03-21 10:30:00,56.37,56.51,56.26,56.27,67125.0,55.9407,56.0796,55.8315,55.8414,67125.0
2023-03-21 11:00:00,56.26,56.44,56.26,56.41,30700.0,55.8315,56.0101,55.8315,55.9804,30700.0
2023-03-21 11:30:00,56.42,56.43,56.18,56.21,62941.0,55.9903,56.0002,55.7521,55.7819,62941.0
2023-03-21 12:00:00,56.19,56.21,55.96,56.09,39872.0,55.762,55.7819,55.5338,55.6628,39872.0
2023-03-21 12:30:00,56.11,56.12,55.97,56.02,38554.0,55.6826,55.6926,55.5437,55.5933,38554.0
2023-03-21 13:00:00,56.02,56.2,55.94,56.14,39391.0,55.5933,55.772,55.5139,55.7124,39391.0
2023-03-21 13:30:00,56.16,56.21,56.0,56.03,46130.0,55.7323,55.7819,55.5735,55.6032,46130.0
2023-03-21 14:00:00,56.02,56.07,55.93,56.04,46711.0,55.5933,55.6429,55.504,55.6132,46711.0
2023-03-21 14:30:00,56.04,56.13,55.98,56.08,44390.0,55.6132,55.7025,55.5536,55.6529,44390.0
2023-03-21 15:00:00,56.04,56.19,56.04,56.12,67734.0,55.6132,55.762,55.6132,55.6926,67734.0
2023-03-21 15:30:00,56.13,56.22,55.97,56.05,142023.0,55.7025,55.7918,55.5437,55.6231,142023.0
2023-03-22 09:30:00,56.0,56.2,55.91,56.03,25356.0,55.5735,55.772,55.4842,55.6032,25356.0
2023-03-22 10:00:00,56.04,56.12,55.99,56.05,25006.0,55.6132,55.6926,55.5635,55.6231,25006.0
2023-03-22 10:30:00,56.06,56.06,55.78,55.78,15631.0,55.633,55.633,55.3551,55.3551,15631.0
2023-03-22 11:00:00,55.78,55.83,55.51,55.51,21308.0,55.3551,55.4048,55.0872,55.0872,21308.0
2023-03-22 11:30:00,55.52,55.57,55.4,55.44,24205.0,55.0971,55.1467,54.978,55.0177,24205.0
2023-03-22 12:00:00,55.48,55.6,55.46,55.58,20642.0,55.0574,55.1765,55.0376,55.1567,20642.0
2023-03-22 12:30:00,55.57,55.57,55.42,55.43,15066.0,55.1467,55.1467,54.9979,55.0078,15066.0
2023-03-22 13:00:00,55.43,55.56,55.35,55.55,24721.0,55.0078,55.1368,54.9284,55.1269,24721.0
2023-03-22 13:30:00,55.55,55.65,55.46,55.59,42752.0,55.1269,55.2261,55.0376,55.1666,42752.0
2023-03-22 14:00:00,55.58,56.02,55.51,55.6,74285.0,55.1567,55.5933,55.0872,55.1765,74285.0
2023-03-22 14:30:00,55.59,55.82,55.33,55.43,75079.0,55.1666,55.3948,54.9086,55.0078,75079.0
2023-03-22 15:00:00,55.38,55.44,54.96,55.37,64297.0,54.9582,55.0177,54.5414,54.9483,64297.0
2023-03-22 15:30:00,55.36,55.39,54.42,54.44,151954.0,54.9383,54.9681,54.0055,54.0254,151954.0
2023-03-23 09:30:00,54.28,54.51,54.01,54.06,21558.0,53.8666,54.0948,53.5986,53.6482,21558.0
2023-03-23 10:00:00,54.06,54.35,54.05,54.27,26448.0,53.6482,53.936,53.6383,53.8567,26448.0
2023-03-23 10:30:00,54.28,54.57,54.12,54.57,24890.0,53.8666,54.1544,53.7078,54.1544,24890.0
2023-03-23 11:00:00,54.61,54.68,54.46,54.46,30237.0,54.1941,54.2635,54.0452,54.0452,30237.0
2023-03-23 11:30:00,54.46,54.58,54.41,54.43,24456.0,54.0452,54.1643,53.9956,54.0154,24456.0
2023-03-23 12:00:00,54.42,54.52,54.31,54.32,35788.0,54.0055,54.1047,53.8963,53.9063,35788.0
2023-03-23 12:30:00,54.33,54.38,54.23,54.28,35707.0,53.9162,53.9658,53.817,53.8666,35707.0
2023-03-23 13:00:00,54.28,54.31,53.98,54.05,26431.0,53.8666,53.8963,53.5689,53.6383,26431.0
2023-03-23 13:30:00,54.04,54.23,53.98,54.07,35960.0,53.6284,53.817,53.5689,53.6582,35960.0
2023-03-23 14:00:00,54.09,54.15,53.84,53.84,45151.0,53.678,53.7376,53.4299,53.4299,45151.0
2023-03-23 14:30:00,53.82,53.93,53.59,53.84,38018.0,53.4101,53.5192,53.1818,53.4299,38018.0
2023-03-23 15:00:00,53.86,54.16,53.49,53.66,67400.0,53.4498,53.7475,53.0826,53.2513,67400.0
2023-03-23 15:30:00,53.66,54.01,53.6,53.78,104096.0,53.2513,53.5986,53.1918,53.3704,104096.0
2023-03-24 09:30:00,53.14,53.4,52.85,53.2,41453.0,52.7353,52.9933,52.4475,52.7948,41453.0
2023-03-24 10:00:00,53.23,53.62,53.13,53.6,31246.0,52.8246,53.2116,52.7253,53.1918,31246.0
2023-03-24 10:30:00,53.6,53.69,53.39,53.58,25706.0,53.1918,53.2811,52.9834,53.1719,25706.0
2023-03-24 11:00:00,53.58,53.67,53.36,53.62,27607.0,53.1719,53.2612,52.9536,53.2116,27607.0
2023-03-24 11:30:00,53.64,54.04,53.59,54.01,23027.0,53.2314,53.6284,53.1818,53.5986,23027.0
2023-03-24 12:00:00,54.03,54.16,53.89,53.96,26537.0,53.6185,53.7475,53.4795,53.549,26537.0
2023-03-24 12:30:00,53.99,54.34,53.92,54.26,34419.0,53.5788,53.9261,53.5093,53.8467,34419.0
2023-03-24 13:00:00,54.27,54.4,54.17,54.31,41459.0,53.8567,53.9857,53.7574,53.8963,41459.0
2023-03-24 13:30:00,54.32,54.4,54.24,54.36,39836.0,53.9063,53.9857,53.8269,53.946,39836.0
2023-03-24 14:00:00,54.39,54.56,54.34,54.38,35399.0,53.9757,54.1444,53.9261,53.9658,35399.0
2023-03-24 14:30:00,54.39,54.56,54.36,54.41,51909.0,53.9757,54.1444,53.946,53.9956,51909.0
2023-03-24 15:00:00,54.41,54.63,54.38,54.62,77042.0,53.9956,54.2139,53.9658,54.204,77042.0
2023-03-24 15:30:00,54.62,54.64,54.45,54.58,88723.0,54.204,54.2238,54.0353,54.1643,88723.0
2023-03-27 09:30:00,55.36,55.59,55.17,55.25,35845.0,54.9383,55.1666,54.7498,54.8292,35845.0
2023-03-27 10:00:00,55.21,55.28,55.06,55.18,29352.0,54.7895,54.859,54.6406,54.7597,29352.0
2023-03-27 10:30:00,55.17,55.25,55.04,55.21,34656.0,54.7498,54.8292,54.6208,54.7895,34656.0
2023-03-27 11:00:00,55.22,55.54,55.22,55.51,28601.0,54.7994,55.117,54.7994,55.0872,28601.0
2023-03-27 11:30:00,55.52,55.78,55.52,55.65,26019.0,55.0971,55.3551,55.0971,55.2261,26019.0
2023-03-27 12:00:00,55.63,55.72,55.53,55.7,21773.0,55.2063,55.2956,55.1071,55.2758,21773.0
2023-03-27 12:30:00,55.71,55.81,55.69,55.76,38413.0,55.2857,55.3849,55.2658,55.3353,38413.0
2023-03-27 13:00:00,55.77,55.89,55.74,55.84,26410.0,55.3452,55.4643,55.3155,55.4147,26410.0
2023-03-27 13:30:00,55.85,55.88,55.63,55.65,40992.0,55.4246,55.4544,55.2063,55.2261,40992.0
2023-03-27 14:00:00,55.66,55.76,55.64,55.76,32801.0,55.2361,55.3353,55.2162,55.3353,32801.0
2023-03-27 14:30:00,55.77,55.83,55.7,55.77,47732.0,55.3452,55.4048,55.2758,55.3452,47732.0
2023-03-27 15:00:00,55.77,55.86,55.73,55.79,100763.0,55.3452,55.4345,55.3055,55.3651,100763.0
2023-03-27 15:30:00,55.79,55.82,55.53,55.65,155134.0,55.3651,55.3948,55.1071,55.2261,155134.0
2023-03-28 09:30:00,55.43,55.86,55.29,55.7,64653.0,55.0078,55.4345,54.8689,55.2758,64653.0
2023-03-28 10:00:00,55.7,55.8,55.61,55.72,39269.0,55.2758,55.375,55.1864,55.2956,39269.0
2023-03-28 10:30:00,55.72,55.72,55.57,55.62,26571.0,55.2956,55.2956,55.1467,55.1964,26571.0
2023-03-28 11:00:00,55.62,55.77,55.62,55.7,31169.0,55.1964,55.3452,55.1964,55.2758,31169.0
2023-03-28 11:30:00,55.69,55.75,55.64,55.73,23610.0,55.2658,55.3254,55.2162,55.3055,23610.0
2023-03-28 12:00:00,55.73,55.78,55.71,55.73,18104.0,55.3055,55.3551,55.2857,55.3055,18104.0
2023-03-28 12:30:00,55.73,55.8,55.65,55.65,29885.0,55.3055,55.375,55.2261,55.2261,29885.0
2023-03-28 13:00:00,55.68,55.69,55.57,55.62,43413.0,55.2559,55.2658,55.1467,55.1964,43413.0
2023-03-28 13:30:00,55.62,55.62,55.46,55.5,27270.0,55.1964,55.1964,55.0376,55.0773,27270.0
2023-03-28 14:00:00,55.49,55.59,55.48,55.56,22068.0,55.0674,55.1666,55.0574,55.1368,22068.0
2023-03-28 14:30:00,55.56,55.68,55.51,55.66,33529.0,55.1368,55.2559,55.0872,55.2361,33529.0
2023-03-28 15:00:00,55.67,55.75,55.66,55.69,63171.0,55.246,55.3254,55.2361,55.2658,63171.0
2023-03-28 15:30:00,55.7,55.9,55.67,55.89,160530.0,55.2758,55.4742,55.246,55.4643,160530.0
2023-03-29 09:30:00,56.61,56.89,56.49,56.72,134407.0,56.1788,56.4567,56.0597,56.288,134407.0
2023-03-29 10:00:00,56.76,56.77,56.57,56.66,19721.0,56.3277,56.3376,56.1391,56.2284,19721.0
2023-03-29 10:30:00,56.68,56.77,56.62,56.67,25781.0,56.2483,56.3376,56.1888,56.2384,25781.0
2023-03-29 11:00:00,56.68,56.85,56.63,56.66,30077.0,56.2483,56.417,56.1987,56.2284,30077.0
2023-03-29 11:30:00,56.67,56.83,56.67,56.8,21148.0,56.2384,56.3972,56.2384,56.3674,21148.0
2023-03-29 12:00:00,56.8,56.81,56.75,56.76,20667.0,56.3674,56.3773,56.3178,56.3277,20667.0
2023-03-29 12:30:00,56.77,56.81,56.73,56.77,19597.0,56.3376,56.3773,56.2979,56.3376,19597.0
2023-03-29 13:00:00,56.77,56.83,56.76,56.81,16321.0,56.3376,56.3972,56.3277,56.3773,16321.0
2023-03-29 13:30:00,56.81,56.81,56.64,56.66,32861.0,56.3773,56.3773,56.2086,56.2284,32861.0
2023-03-29 14:00:00,56.66,56.7,56.63,56.69,28469.0,56.2284,56.2681,56.1987,56.2582,28469.0
2023-03-29 14:30:00,56.68,56.82,56.67,56.82,25308.0,56.2483,56.3872,56.2384,56.3872,25308.0
2023-03-29 15:00:00,56.83,56.87,56.68,56.87,56128.0,56.3972,56.4368,56.2483,56.4368,56128.0
2023-03-29 15:30:00,56.86,56.92,56.8,56.91,130851.0,56.4269,56.4865,56.3674,56.4765,130851.0
2023-03-30 09:30:00,57.03,57.24,57.0,57.21,23539.0,56.5956,56.804,56.5659,56.7743,23539.0
2023-03-30 10:00:00,57.22,57.22,56.95,57.01,20747.0,56.7842,56.7842,56.5162,56.5758,20747.0
2023-03-30 10:30:00,57.05,57.17,56.96,56.96,19121.0,56.6155,56.7346,56.5262,56.5262,19121.0
2023-03-30 11:00:00,56.95,57.06,56.79,57.06,29742.0,56.5162,56.6254,56.3575,56.6254,29742.0
2023-03-30 11:30:00,57.05,57.1,56.94,56.98,29060.0,56.6155,56.6651,56.5063,56.546,29060.0
2023-03-30 12:00:00,56.98,57.03,56.9,56.91,18436.0,56.546,56.5956,56.4666,56.4765,18436.0
2023-03-30 12:30:00,56.91,56.96,56.8,56.92,19311.0,56.4765,56.5262,56.3674,56.4865,19311.0
2023-03-30 13:00:00,56.92,57.02,56.92,57.01,27910.0,56.4865,56.5857,56.4865,56.5758,27910.0
2023-03-30 13:30:00,57.02,57.05,56.93,57.04,51601.0,56.5857,56.6155,56.4964,56.6056,51601.0
2023-03-30 14:00:00,57.05,57.16,57.01,57.15,32490.0,56.6155,56.7246,56.5758,56.7147,32490.0
2023-03-30 14:30:00,57.16,57.21,57.1,57.19,42326.0,56.7246,56.7743,56.6651,56.7544,42326.0
2023-03-30 15:00:00,57.19,57.27,57.17,57.25,54944.0,56.7544,56.8338,56.7346,56.814,54944.0
2023-03-30 15:30:00,57.23,57.32,57.17,57.3,107102.0,56.7941,56.8834,56.7346,56.8636,107102.0
2023-03-31 09:30:00,57.68,57.83,57.62,57.76,19435.0,57.2407,57.3895,57.1811,57.3201,19435.0
2023-03-31 10:00:00,57.78,57.82,57.59,57.77,21283.0,57.3399,57.3796,57.1514,57.33,21283.0
2023-03-31 10:30:00,57.77,57.8,57.66,57.75,16595.0,57.33,57.3598,57.2208,57.3101,16595.0
2023-03-31 11:00:00,57.74,58.0,57.74,57.92,24736.0,57.3002,57.5582,57.3002,57.4788,24736.0
2023-03-31 11:30:00,57.91,57.94,57.88,57.92,15568.0,57.4689,57.4987,57.4392,57.4788,15568.0
2023-03-31 12:00:00,57.95,58.02,57.87,57.89,15949.0,57.5086,57.5781,57.4292,57.4491,15949.0
2023-03-31 12:30:00,57.85,57.93,57.71,57.93,23254.0,57.4094,57.4888,57.2704,57.4888,23254.0
2023-03-31 13:00:00,57.94,57.95,57.81,57.86,16377.0,57.4987,57.5086,57.3697,57.4193,16377.0
2023-03-31 13:30:00,57.86,57.95,57.82,57.95,47911.0,57.4193,57.5086,57.3796,57.5086,47911.0
2023-03-31 14:00:00,57.96,58.02,57.83,57.92,77724.0,57.5185,57.5781,57.3895,57.4788,77724.0
2023-03-31 14:30:00,57.92,58.03,57.89,58.03,65265.0,57.4788,57.588,57.4491,57.588,65265.0
2023-03-31 15:00:00,58.03,58.14,58.01,58.05,127147.0,57.588,57.6972,57.5682,57.6079,127147.0
2023-03-31 15:30:00,58.05,58.11,57.68,58.01,228611.0,57.6079,57.6674,57.2407,57.5682,228611.0
2023-04-03 09:30:00,58.05,58.6,58.05,58.55,19137.0,57.6079,58.1537,57.6079,58.1041,19137.0
2023-04-03 10:00:00,58.57,58.6,58.36,58.41,23471.0,58.1239,58.1537,57.9155,57.9651,23471.0
2023-04-03 10:30:00,58.44,58.47,57.87,57.93,14905.0,57.9949,58.0247,57.4292,57.4888,14905.0
2023-04-03 11:00:00,57.94,57.94,57.73,57.79,18025.0,57.4987,57.4987,57.2903,57.3498,18025.0
2023-04-03 11:30:00,57.77,57.85,57.72,57.82,23225.0,57.33,57.4094,57.2804,57.3796,23225.0
2023-04-03 12:00:00,57.82,57.86,57.76,57.85,48161.0,57.3796,57.4193,57.3201,57.4094,48161.0
2023-04-03 12:30:00,57.83,57.98,57.82,57.88,17055.0,57.3895,57.5384,57.3796,57.4392,17055.0
2023-04-03 13:00:00,57.88,57.99,57.85,57.91,32026.0,57.4392,57.5483,57.4094,57.4689,32026.0
2023-04-03 13:30:00,57.89,57.93,57.79,57.79,17595.0,57.4491,57.4888,57.3498,57.3498,17595.0
2023-04-03 14:00:00,57.79,57.91,57.77,57.81,30250.0,57.3498,57.4689,57.33,57.3697,30250.0
2023-04-03 14:30:00,57.83,57.9,57.82,57.83,18173.0,57.3895,57.459,57.3796,57.3895,18173.0
2023-04-03 15:00:00,57.84,57.87,57.74,57.77,44907.0,57.3995,57.4292,57.3002,57.33,44907.0
2023-04-03 15:30:00,57.77,57.79,57.55,57.59,154491.0,57.33,57.3498,57.1117,57.1514,154491.0
2023-04-04 09:30:00,57.77,57.79,57.14,57.19,18672.0,57.33,57.3498,56.7048,56.7544,18672.0
2023-04-04 10:00:00,57.21,57.25,56.8,56.81,22078.0,56.7743,56.814,56.3674,56.3773,22078.0
2023-04-04 10:30:00,56.83,56.88,56.45,56.46,22608.0,56.3972,56.4468,56.02,56.03,22608.0
2023-04-04 11:00:00,56.41,56.47,56.24,56.26,26571.0,55.9804,56.0399,55.8116,55.8315,26571.0
2023-04-04 11:30:00,56.27,56.28,55.95,55.95,18608.0,55.8414,55.8513,55.5239,55.5239,18608.0
2023-04-04 12:00:00,55.96,56.02,55.85,56.02,15899.0,55.5338,55.5933,55.4246,55.5933,15899.0
2023-04-04 12:30:00,56.03,56.04,55.94,55.99,23389.0,55.6032,55.6132,55.5139,55.5635,23389.0
2023-04-04 13:00:00,55.98,56.07,55.97,56.06,18967.0,55.5536,55.6429,55.5437,55.633,18967.0
2023-04-04 13:30:00,56.08,56.13,56.02,56.12,16120.0,55.6529,55.7025,55.5933,55.6926,16120.0
2023-04-04 14:00:00,56.11,56.22,56.07,56.09,14156.0,55.6826,55.7918,55.6429,55.6628,14156.0
2023-04-04 14:30:00,56.08,56.18,56.01,56.14,16087.0,55.6529,55.7521,55.5834,55.7124,16087.0
2023-04-04 15:00:00,56.13,56.21,56.06,56.07,37987.0,55.7025,55.7819,55.633,55.6429,37987.0
2023-04-04 15:30:00,56.06,56.26,56.03,56.22,102389.0,55.633,55.8315,55.6032,55.7918,102389.0
2023-04-05 09:30:00,55.76,56.34,55.6,56.1,24312.0,55.3353,55.9109,55.1765,55.6727,24312.0
2023-04-05 10:00:00,56.13,56.15,55.88,55.92,21196.0,55.7025,55.7223,55.4544,55.4941,21196.0
2023-04-05 10:30:00,55.94,56.07,55.84,55.91,11463.0,55.5139,55.6429,55.4147,55.4842,11463.0
2023-04-05 11:00:00,55.9,55.96,55.83,55.84,15658.0,55.4742,55.5338,55.4048,55.4147,15658.0
2023-04-05 11:30:00,55.84,56.02,55.84,56.02,13270.0,55.4147,55.5933,55.4147,55.5933,13270.0
2023-04-05 12:00:00,56.03,56.05,55.95,56.03,20399.0,55.6032,55.6231,55.5239,55.6032,20399.0
2023-04-05 12:30:00,56.02,56.06,55.94,56.0,13771.0,55.5933,55.633,55.5139,55.5735,13771.0
2023-04-05 13:00:00,55.99,56.31,55.98,56.29,26503.0,55.5635,55.8811,55.5536,55.8613,26503.0
2023-04-05 13:30:00,56.29,56.29,56.13,56.25,15307.0,55.8613,55.8613,55.7025,55.8216,15307.0
2023-04-05 14:00:00,56.26,56.37,56.25,56.27,27403.0,55.8315,55.9407,55.8216,55.8414,27403.0
2023-04-05 14:30:00,56.27,56.32,56.24,56.32,20455.0,55.8414,55.891,55.8116,55.891,20455.0
2023-04-05 15:00:00,56.31,56.32,56.21,56.28,26836.0,55.8811,55.891,55.7819,55.8513,26836.0
2023-04-05 15:30:00,56.29,56.33,56.16,56.22,77820.0,55.8613,55.901,55.7323,55.7918,77820.0
2023-04-06 09:30:00,56.37,56.58,56.19,56.49,13267.0,55.9407,56.1491,55.762,56.0597,13267.0
2023-04-06 10:00:00,56.47,56.49,56.29,56.31,14424.0,56.0399,56.0597,55.8613,55.8811,14424.0
2023-04-06 10:30:00,56.3,56.38,56.07,56.14,13877.0,55.8712,55.9506,55.6429,55.7124,13877.0
2023-04-06 11:00:00,56.12,56.13,55.93,55.98,13417.0,55.6926,55.7025,55.504,55.5536,13417.0
2023-04-06 11:30:00,55.97,56.11,55.88,56.07,13636.0,55.5437,55.6826,55.4544,55.6429,13636.0
2023-04-06 12:00:00,56.07,56.24,56.07,56.16,16373.0,55.6429,55.8116,55.6429,55.7323,16373.0
2023-04-06 12:30:00,56.19,56.4,56.19,56.39,15485.0,55.762,55.9704,55.762,55.9605,15485.0
2023-04-06 13:00:00,56.39,56.5,56.35,56.37,16801.0,55.9605,56.0697,55.9208,55.9407,16801.0
2023-04-06 13:30:00,56.39,56.39,56.3,56.32,18999.0,55.9605,55.9605,55.8712,55.891,18999.0
2023-04-06 14:00:00,56.32,56.44,56.31,56.44,18310.0,55.891,56.0101,55.8811,56.0101,18310.0
2023-04-06 14:30:00,56.44,56.46,56.28,56.32,13875.0,56.0101,56.03,55.8513,55.891,13875.0
2023-04-06 15:00:00,56.32,56.33,56.17,56.24,26148.0,55.891,55.901,55.7422,55.8116,26148.0
2023-04-06 15:30:00,56.25,56.41,56.25,56.37,87877.0,55.8216,55.9804,55.8216,55.9407,87877.0
2023-04-10 09:30:00,56.31,56.67,56.31,56.51,13356.0,55.8811,56.2384,55.8811,56.0796,13356.0
2023-04-10 10:00:00,56.45,56.67,56.39,56.5,18147.0,56.02,56.2384,55.9605,56.0697,18147.0
2023-04-10 10:30:00,56.54,56.6,56.38,56.42,10427.0,56.1094,56.1689,55.9506,55.9903,10427.0
2023-04-10 11:00:00,56.42,56.47,56.36,56.4,9672.0,55.9903,56.0399,55.9307,55.9704,9672.0
2023-04-10 11:30:00,56.4,56.43,56.24,56.29,14155.0,55.9704,56.0002,55.8116,55.8613,14155.0
2023-04-10 12:00:00,56.3,56.39,56.28,56.37,9499.0,55.8712,55.9605,55.8513,55.9407,9499.0
2023-04-10 12:30:00,56.4,56.56,56.39,56.5,10153.0,55.9704,56.1292,55.9605,56.0697,10153.0
2023-04-10 13:00:00,56.51,56.53,56.43,56.44,7298.0,56.0796,56.0994,56.0002,56.0101,7298.0
2023-04-10 13:30:00,56.45,56.51,56.41,56.45,9067.0,56.02,56.0796,55.9804,56.02,9067.0
2023-04-10 14:00:00,56.43,56.48,56.39,56.44,10369.0,56.0002,56.0498,55.9605,56.0101,10369.0
2023-04-10 14:30:00,56.47,56.52,56.38,56.4,5042.0,56.0399,56.0895,55.9506,55.9704,5042.0
2023-04-10 15:00:00,56.44,56.49,56.4,56.42,18977.0,56.0101,56.0597,55.9704,55.9903,18977.0
2023-04-10 15:30:00,56.41,56.5,56.36,56.44,110880.0,55.9804,56.0697,55.9307,56.0101,110880.0
2023-04-11 09:30:00,56.57,56.68,56.43,56.57,13286.0,56.1391,56.2483,56.0002,56.1391,13286.0
2023-04-11 10:00:00,56.59,56.77,56.52,56.74,12153.0,56.159,56.3376,56.0895,56.3078,12153.0
2023-04-11 10:30:00,56.75,56.78,56.59,56.73,13472.0,56.3178,56.3475,56.159,56.2979,13472.0
2023-04-11 11:00:00,56.76,56.84,56.73,56.8,10720.0,56.3277,56.4071,56.2979,56.3674,10720.0
2023-04-11 11:30:00,56.78,56.85,56.73,56.85,14042.0,56.3475,56.417,56.2979,56.417,14042.0
2023-04-11 12:00:00,56.84,56.86,56.77,56.8,10875.0,56.4071,56.4269,56.3376,56.3674,10875.0
2023-04-11 12:30:00,56.81,56.85,56.73,56.79,17971.0,56.3773,56.417,56.2979,56.3575,17971.0
2023-04-11 13:00:00,56.77,56.87,56.77,56.84,19357.0,56.3376,56.4368,56.3376,56.4071,19357.0
2023-04-11 13:30:00,56.84,56.92,56.79,56.9,31640.0,56.4071,56.4865,56.3575,56.4666,31640.0
2023-04-11 14:00:00,56.9,57.05,56.88,57.05,20735.0,56.4666,56.6155,56.4468,56.6155,20735.0
2023-04-11 14:30:00,57.06,57.15,57.0,57.0,19291.0,56.6254,56.7147,56.5659,56.5659,19291.0
2023-04-11 15:00:00,57.0,57.12,56.97,57.11,30515.0,56.5659,56.6849,56.5361,56.675,30515.0
2023-04-11 15:30:00,57.12,57.15,56.8,56.89,94855.0,56.6849,56.7147,56.3674,56.4567,94855.0
2023-04-12 09:30:00,57.05,57.32,57.05,57.11,9817.0,56.6155,56.8834,56.6155,56.675,9817.0
2023-04-12 10:00:00,57.08,57.08,56.71,56.85,11019.0,56.6452,56.6452,56.2781,56.417,11019.0
2023-04-12 10:30:00,56.83,56.83,56.59,56.64,5204.0,56.3972,56.3972,56.159,56.2086,5204.0
2023-04-12 11:00:00,56.62,56.66,56.48,56.66,7232.0,56.1888,56.2284,56.0498,56.2284,7232.0
2023-04-12 11:30:00,56.68,56.72,56.64,56.71,5763.0,56.2483,56.288,56.2086,56.2781,5763.0
2023-04-12 12:00:00,56.72,56.78,56.71,56.75,7333.0,56.288,56.3475,56.2781,56.3178,7333.0
2023-04-12 12:30:00,56.76,56.78,56.68,56.76,7352.0,56.3277,56.3475,56.2483,56.3277,7352.0
2023-04-12 13:00:00,56.75,56.87,56.74,56.81,10505.0,56.3178,56.4368,56.3078,56.3773,10505.0
2023-04-12 13:30:00,56.81,56.86,56.8,56.86,15515.0,56.3773,56.4269,56.3674,56.4269,15515.0
2023-04-12 14:00:00,56.87,57.05,56.74,56.74,13601.0,56.4368,56.6155,56.3078,56.3078,13601.0
2023-04-12 14:30:00,56.7,56.71,56.51,56.61,19580.0,56.2681,56.2781,56.0796,56.1788,19580.0
2023-04-12 15:00:00,56.62,56.63,56.42,56.43,17421.0,56.1888,56.1987,55.9903,56.0002,17421.0
2023-04-12 15:30:00,56.43,56.63,56.42,56.6,66191.0,56.0002,56.1987,55.9903,56.1689,66191.0
2023-04-13 09:30:00,56.19,56.46,56.07,56.46,9780.0,55.762,56.03,55.6429,56.03,9780.0
2023-04-13 10:00:00,56.38,56.55,56.29,56.5,7795.0,55.9506,56.1193,55.8613,56.0697,7795.0
2023-04-13 10:30:00,56.46,56.49,56.3,56.41,8875.0,56.03,56.0597,55.8712,55.9804,8875.0
2023-04-13 11:00:00,56.45,56.46,56.37,56.45,8046.0,56.02,56.03,55.9407,56.02,8046.0
2023-04-13 11:30:00,56.47,56.52,56.43,56.49,5741.0,56.0399,56.0895,56.0002,56.0597,5741.0
2023-04-13 12:00:00,56.48,56.56,56.44,56.44,6455.0,56.0498,56.1292,56.0101,56.0101,6455.0
2023-04-13 12:30:00,56.46,56.55,56.44,56.55,6972.0,56.03,56.1193,56.0101,56.1193,6972.0
2023-04-13 13:00:00,56.53,56.58,56.5,56.52,12442.0,56.0994,56.1491,56.0697,56.0895,12442.0
2023-04-13 13:30:00,56.49,56.54,56.45,56.52,11479.0,56.0597,56.1094,56.02,56.0895,11479.0
2023-04-13 14:00:00,56.52,56.65,56.51,56.61,18377.0,56.0895,56.2185,56.0796,56.1788,18377.0
2023-04-13 14:30:00,56.62,56.74,56.6,56.74,11945.0,56.1888,56.3078,56.1689,56.3078,11945.0
2023-04-13 15:00:00,56.74,56.74,56.61,56.65,11333.0,56.3078,56.3078,56.1788,56.2185,11333.0
2023-04-13 15:30:00,56.66,56.73,56.61,56.7,59401.0,56.2284,56.2979,56.1788,56.2681,59401.0
2023-04-14 09:30:00,56.99,57.14,56.51,57.03,19860.0,56.5559,56.7048,56.0796,56.5956,19860.0
2023-04-14 10:00:00,56.92,56.96,56.53,56.57,16713.0,56.4865,56.5262,56.0994,56.1391,16713.0
2023-04-14 10:30:00,56.58,56.63,56.48,56.56,8014.0,56.1491,56.1987,56.0498,56.1292,8014.0
2023-04-14 11:00:00,56.58,56.58,56.36,56.44,44079.0,56.1491,56.1491,55.9307,56.0101,44079.0
2023-04-14 11:30:00,56.46,56.53,56.45,56.5,4850.0,56.03,56.0994,56.02,56.0697,4850.0
2023-04-14 12:00:00,56.54,56.55,56.32,56.32,10535.0,56.1094,56.1193,55.891,55.891,10535.0
2023-04-14 12:30:00,56.29,56.36,56.26,56.29,6411.0,55.8613,55.9307,55.8315,55.8613,6411.0
2023-04-14 13:00:00,56.33,56.42,56.29,56.3,6814.0,55.901,55.9903,55.8613,55.8712,6814.0
2023-04-14 13:30:00,56.27,56.27,56.11,56.16,8303.0,55.8414,55.8414,55.6826,55.7323,8303.0
2023-04-14 14:00:00,56.18,56.21,56.09,56.14,8293.0,55.7521,55.7819,55.6628,55.7124,8293.0
2023-04-14 14:30:00,56.16,56.2,56.07,56.14,8687.0,55.7323,55.772,55.6429,55.7124,8687.0
2023-04-14 15:00:00,56.13,56.19,55.88,56.09,34672.0,55.7025,55.762,55.4544,55.6628,34672.0
2023-04-14 15:30:00,56.07,56.31,56.07,56.23,71715.0,55.6429,55.8811,55.6429,55.8017,71715.0
2023-04-17 09:30:00,56.13,56.47,55.89,56.47,11666.0,55.7025,56.0399,55.4643,56.0399,11666.0
2023-04-17 10:00:00,56.43,56.43,56.25,56.4,11766.0,56.0002,56.0002,55.8216,55.9704,11766.0
2023-04-17 10:30:00,56.42,56.48,56.25,56.27,8212.0,55.9903,56.0498,55.8216,55.8414,8212.0
2023-04-17 11:00:00,56.27,56.42,56.21,56.41,7210.0,55.8414,55.9903,55.7819,55.9804,7210.0
2023-04-17 11:30:00,56.41,56.53,56.36,56.48,10500.0,55.9804,56.0994,55.9307,56.0498,10500.0
2023-04-17 12:00:00,56.5,56.62,56.49,56.61,9959.0,56.0697,56.1888,56.0597,56.1788,9959.0
2023-04-17 12:30:00,56.6,56.6,56.37,56.38,10461.0,56.1689,56.1689,55.9407,55.9506,10461.0
2023-04-17 13:00:00,56.36,56.45,56.31,56.44,9566.0,55.9307,56.02,55.8811,56.0101,9566.0
2023-04-17 13:30:00,56.45,56.49,56.39,56.45,8407.0,56.02,56.0597,55.9605,56.02,8407.0
2023-04-17 14:00:00,56.42,56.57,56.39,56.53,15326.0,55.9903,56.1391,55.9605,56.0994,15326.0
2023-04-17 14:30:00,56.54,56.72,56.52,56.72,11777.0,56.1094,56.288,56.0895,56.288,11777.0
2023-04-17 15:00:00,56.72,56.88,56.72,56.88,16858.0,56.288,56.4468,56.288,56.4468,16858.0
2023-04-17 15:30:00,56.88,57.24,56.81,57.22,124439.0,56.4468,56.804,56.3773,56.7842,124439.0
2023-04-18 09:30:00,57.24,57.43,56.98,56.98,18413.0,56.804,56.9926,56.546,56.546,18413.0
2023-04-18 10:00:00,56.95,57.18,56.95,57.05,15324.0,56.5162,56.7445,56.5162,56.6155,15324.0
2023-04-18 10:30:00,57.04,57.08,56.86,56.92,17597.0,56.6056,56.6452,56.4269,56.4865,17597.0
2023-04-18 11:00:00,56.94,57.02,56.88,57.01,12163.0,56.5063,56.5857,56.4468,56.5758,12163.0
2023-04-18 11:30:00,57.02,57.13,57.02,57.09,17248.0,56.5857,56.6949,56.5857,56.6552,17248.0
2023-04-18 12:00:00,57.1,57.23,57.09,57.2,18077.0,56.6651,56.7941,56.6552,56.7643,18077.0
2023-04-18 12:30:00,57.2,57.3,57.19,57.25,15895.0,56.7643,56.8636,56.7544,56.814,15895.0
2023-04-18 13:00:00,57.23,57.28,57.2,57.24,16162.0,56.7941,56.8437,56.7643,56.804,16162.0
2023-04-18 13:30:00,57.23,57.4,57.23,57.36,23318.0,56.7941,56.9628,56.7941,56.9231,23318.0
2023-04-18 14:00:00,57.37,57.42,57.32,57.41,18424.0,56.933,56.9827,56.8834,56.9727,18424.0
2023-04-18 14:30:00,57.41,57.46,57.3,57.42,23246.0,56.9727,57.0224,56.8636,56.9827,23246.0
2023-04-18 15:00:00,57.43,57.49,57.39,57.42,29350.0,56.9926,57.0521,56.9529,56.9827,29350.0
2023-04-18 15:30:00,57.43,57.57,57.42,57.5,114938.0,56.9926,57.1315,56.9827,57.062,114938.0
2023-04-19 09:30:00,57.47,57.76,57.4,57.58,9012.0,57.0323,57.3201,56.9628,57.1414,9012.0
2023-04-19 10:00:00,57.52,57.61,57.38,57.57,9465.0,57.0819,57.1712,56.943,57.1315,9465.0
2023-04-19 10:30:00,57.51,57.62,57.51,57.58,11944.0,57.072,57.1811,57.072,57.1414,11944.0
2023-04-19 11:00:00,57.57,57.57,57.49,57.55,7918.0,57.1315,57.1315,57.0521,57.1117,7918.0
2023-04-19 11:30:00,57.55,57.55,57.48,57.55,9878.0,57.1117,57.1117,57.0422,57.1117,9878.0
2023-04-19 12:00:00,57.55,57.56,57.44,57.45,6402.0,57.1117,57.1216,57.0025,57.0124,6402.0
2023-04-19 12:30:00,57.45,57.56,57.43,57.51,7523.0,57.0124,57.1216,56.9926,57.072,7523.0
2023-04-19 13:00:00,57.52,57.57,57.42,57.48,9097.0,57.0819,57.1315,56.9827,57.0422,9097.0
2023-04-19 13:30:00,57.5,57.57,57.47,57.57,8399.0,57.062,57.1315,57.0323,57.1315,8399.0
2023-04-19 14:00:00,57.58,57.63,57.53,57.57,7963.0,57.1414,57.1911,57.0918,57.1315,7963.0
2023-04-19 14:30:00,57.56,57.58,57.42,57.57,16059.0,57.1216,57.1414,56.9827,57.1315,16059.0
2023-04-19 15:00:00,57.57,57.64,57.56,57.63,15718.0,57.1315,57.201,57.1216,57.1911,15718.0
2023-04-19 15:30:00,57.63,57.66,57.41,57.51,55155.0,57.1911,57.2208,56.9727,57.072,55155.0
2023-04-20 09:30:00,57.47,57.49,57.31,57.37,15859.0,57.0323,57.0521,56.8735,56.933,15859.0
2023-04-20 10:00:00,57.32,57.38,57.15,57.37,7263.0,56.8834,56.943,56.7147,56.933,7263.0
2023-04-20 10:30:00,57.37,57.46,57.35,57.45,11107.0,56.933,57.0224,56.9132,57.0124,11107.0
2023-04-20 11:00:00,57.47,57.5,57.22,57.22,7359.0,57.0323,57.062,56.7842,56.7842,7359.0
2023-04-20 11:30:00,57.22,57.22,57.02,57.02,8250.0,56.7842,56.7842,56.5857,56.5857,8250.0
2023-04-20 12:00:00,57.04,57.07,56.95,57.03,10548.0,56.6056,56.6353,56.5162,56.5956,10548.0
2023-04-20 12:30:00,57.04,57.09,57.0,57.09,4831.0,56.6056,56.6552,56.5659,56.6552,4831.0
2023-04-20 13:00:00,57.09,57.1,57.01,57.09,6264.0,56.6552,56.6651,56.5758,56.6552,6264.0
2023-04-20 13:30:00,57.1,57.13,57.03,57.05,7185.0,56.6651,56.6949,56.5956,56.6155,7185.0
2023-04-20 14:00:00,57.06,57.23,56.99,57.14,9295.0,56.6254,56.7941,56.5559,56.7048,9295.0
2023-04-20 14:30:00,57.12,57.12,56.91,56.98,10253.0,56.6849,56.6849,56.4765,56.546,10253.0
2023-04-20 15:00:00,56.99,57.0,56.8,56.87,14741.0,56.5559,56.5659,56.3674,56.4368,14741.0
2023-04-20 15:30:00,56.89,57.14,56.84,57.13,91196.0,56.4567,56.7048,56.4071,56.6949,91196.0
2023-04-21 09:30:00,56.95,56.96,56.32,56.53,33644.0,56.5162,56.5262,55.891,56.0994,33644.0
2023-04-21 10:00:00,56.52,56.58,56.43,56.54,13983.0,56.0895,56.1491,56.0002,56.1094,13983.0
2023-04-21 10:30:00,56.55,56.57,55.89,55.96,17065.0,56.1193,56.1391,55.4643,55.5338,17065.0
2023-04-21 11:00:00,55.98,56.25,55.95,56.15,12851.0,55.5536,55.8216,55.5239,55.7223,12851.0
2023-04-21 11:30:00,56.14,56.2,56.06,56.18,6273.0,55.7124,55.772,55.633,55.7521,6273.0
2023-04-21 12:00:00,56.19,56.28,56.14,56.21,6001.0,55.762,55.8513,55.7124,55.7819,6001.0
2023-04-21 12:30:00,56.23,56.3,56.18,56.28,8204.0,55.8017,55.8712,55.7521,55.8513,8204.0
2023-04-21 13:00:00,56.25,56.31,56.22,56.29,8436.0,55.8216,55.8811,55.7918,55.8613,8436.0
2023-04-21 13:30:00,56.31,56.47,56.26,56.44,9227.0,55.8811,56.0399,55.8315,56.0101,9227.0
2023-04-21 14:00:00,56.44,56.45,56.38,56.41,7645.0,56.0101,56.02,55.9506,55.9804,7645.0
2023-04-21 14:30:00,56.42,56.42,56.37,56.38,9426.0,55.9903,55.9903,55.9407,55.9506,9426.0
2023-04-21 15:00:00,56.4,56.42,56.32,56.38,15159.0,55.9704,55.9903,55.891,55.9506,15159.0
2023-04-21 15:30:00,56.37,56.45,56.31,56.44,67198.0,55.9407,56.02,55.8811,56.0101,67198.0
2023-04-24 09:30:00,56.55,56.74,56.37,56.74,16701.0,56.1193,56.3078,55.9407,56.3078,16701.0
2023-04-24 10:00:00,56.76,56.85,56.68,56.77,11345.0,56.3277,56.417,56.2483,56.3376,11345.0
2023-04-24 10:30:00,56.79,56.81,56.58,56.58,7851.0,56.3575,56.3773,56.1491,56.1491,7851.0
2023-04-24 11:00:00,56.55,56.6,56.52,56.54,8543.0,56.1193,56.1689,56.0895,56.1094,8543.0
2023-04-24 11:30:00,56.54,56.64,56.5,56.59,10351.0,56.1094,56.2086,56.0697,56.159,10351.0
2023-04-24 12:00:00,56.6,56.7,56.56,56.7,10111.0,56.1689,56.2681,56.1292,56.2681,10111.0
2023-04-24 12:30:00,56.69,56.72,56.66,56.72,8084.0,56.2582,56.288,56.2284,56.288,8084.0
2023-04-24 13:00:00,56.73,56.73,56.66,56.71,9949.0,56.2979,56.2979,56.2284,56.2781,9949.0
2023-04-24 13:30:00,56.73,56.76,56.67,56.67,10315.0,56.2979,56.3277,56.2384,56.2384,10315.0
2023-04-24 14:00:00,56.66,56.68,56.46,56.52,7953.0,56.2284,56.2483,56.03,56.0895,7953.0
2023-04-24 14:30:00,56.53,56.55,56.49,56.51,10316.0,56.0994,56.1193,56.0597,56.0796,10316.0
2023-04-24 15:00:00,56.53,56.62,56.52,56.56,12118.0,56.0994,56.1888,56.0895,56.1292,12118.0
2023-04-24 15:30:00,56.55,56.66,56.53,56.65,61411.0,56.1193,56.2284,56.0994,56.2185,61411.0
2023-04-25 09:30:00,56.17,56.27,56.0,56.26,11834.0,55.7422,55.8414,55.5735,55.8315,11834.0
2023-04-25 10:00:00,56.3,56.33,56.08,56.21,6854.0,55.8712,55.901,55.6529,55.7819,6854.0
2023-04-25 10:30:00,56.21,56.22,56.08,56.2,7053.0,55.7819,55.7918,55.6529,55.772,7053.0
2023-04-25 11:00:00,56.21,56.33,56.16,56.21,21200.0,55.7819,55.901,55.7323,55.7819,21200.0
2023-04-25 11:30:00,56.19,56.22,56.1,56.11,16062.0,55.762,55.7918,55.6727,55.6826,16062.0
2023-04-25 12:00:00,56.12,56.15,56.02,56.09,19252.0,55.6926,55.7223,55.5933,55.6628,19252.0
2023-04-25 12:30:00,56.1,56.24,56.09,56.19,40299.0,55.6727,55.8116,55.6628,55.762,40299.0
2023-04-25 13:00:00,56.19,56.21,55.82,55.96,13244.0,55.762,55.7819,55.3948,55.5338,13244.0
2023-04-25 13:30:00,55.95,56.03,55.9,55.91,7901.0,55.5239,55.6032,55.4742,55.4842,7901.0
2023-04-25 14:00:00,55.91,56.11,55.88,56.11,9807.0,55.4842,55.6826,55.4544,55.6826,9807.0
2023-04-25 14:30:00,56.12,56.15,55.97,56.05,65087.0,55.6926,55.7223,55.5437,55.6231,65087.0
2023-04-25 15:00:00,56.04,56.13,56.0,56.05,34732.0,55.6132,55.7025,55.5735,55.6231,34732.0
2023-04-25 15:30:00,56.07,56.13,55.96,56.12,190994.0,55.6429,55.7025,55.5338,55.6926,190994.0
2023-04-26 09:30:00,55.7,56.29,55.7,55.9,18384.0,55.2758,55.8613,55.2758,55.4742,18384.0
2023-04-26 10:00:00,55.9,56.03,55.72,55.78,17528.0,55.4742,55.6032,55.2956,55.3551,17528.0
2023-04-26 10:30:00,55.8,55.94,55.8,55.92,17005.0,55.375,55.5139,55.375,55.4941,17005.0
2023-04-26 11:00:00,55.94,56.1,55.93,56.1,10115.0,55.5139,55.6727,55.504,55.6727,10115.0
2023-04-26 11:30:00,56.12,56.14,55.97,56.08,111516.0,55.6926,55.7124,55.5437,55.6529,111516.0
2023-04-26 12:00:00,56.07,56.07,55.85,55.87,16375.0,55.6429,55.6429,55.4246,55.4445,16375.0
2023-04-26 12:30:00,55.87,55.92,55.77,55.87,21442.0,55.4445,55.4941,55.3452,55.4445,21442.0
2023-04-26 13:00:00,55.88,55.93,55.75,55.8,14607.0,55.4544,55.504,55.3254,55.375,14607.0
2023-04-26 13:30:00,55.8,55.83,55.6,55.63,14281.0,55.375,55.4048,55.1765,55.2063,14281.0
2023-04-26 14:00:00,55.63,55.63,55.46,55.57,20246.0,55.2063,55.2063,55.0376,55.1467,20246.0
2023-04-26 14:30:00,55.57,55.59,55.31,55.39,14637.0,55.1467,55.1666,54.8887,54.9681,14637.0
2023-04-26 15:00:00,55.39,55.53,55.36,55.43,32740.0,54.9681,55.1071,54.9383,55.0078,32740.0
2023-04-26 15:30:00,55.45,55.76,55.34,55.7,103385.0,55.0277,55.3353,54.9185,55.2758,103385.0
2023-04-27 09:30:00,55.75,56.09,55.74,56.09,14995.0,55.3254,55.6628,55.3155,55.6628,14995.0
2023-04-27 10:00:00,56.08,56.1,55.85,55.91,15079.0,55.6529,55.6727,55.4246,55.4842,15079.0
2023-04-27 10:30:00,55.91,55.97,55.73,55.8,9643.0,55.4842,55.5437,55.3055,55.375,9643.0
2023-04-27 11:00:00,55.8,55.83,55.64,55.83,16473.0,55.375,55.4048,55.2162,55.4048,16473.0
2023-04-27 11:30:00,55.89,56.03,55.85,56.02,8500.0,55.4643,55.6032,55.4246,55.5933,8500.0
2023-04-27 12:00:00,56.04,56.25,56.04,56.25,18327.0,55.6132,55.8216,55.6132,55.8216,18327.0
2023-04-27 12:30:00,56.24,56.25,56.05,56.13,10087.0,55.8116,55.8216,55.6231,55.7025,10087.0
2023-04-27 13:00:00,56.14,56.17,56.09,56.12,10588.0,55.7124,55.7422,55.6628,55.6926,10588.0
2023-04-27 13:30:00,56.13,56.36,56.12,56.31,9945.0,55.7025,55.9307,55.6926,55.8811,9945.0
2023-04-27 14:00:00,56.27,56.61,56.24,56.61,10216.0,55.8414,56.1788,55.8116,56.1788,10216.0
2023-04-27 14:30:00,56.63,56.72,56.53,56.72,11946.0,56.1987,56.288,56.0994,56.288,11946.0
2023-04-27 15:00:00,56.72,56.78,56.67,56.73,19553.0,56.288,56.3475,56.2384,56.2979,19553.0
2023-04-27 15:30:00,56.76,56.88,56.68,56.87,119738.0,56.3277,56.4468,56.2483,56.4368,119738.0
2023-04-28 09:30:00,56.79,57.27,56.79,57.2,16889.0,56.3575,56.8338,56.3575,56.7643,16889.0
2023-04-28 10:00:00,57.07,57.42,57.02,57.36,8107.0,56.6353,56.9827,56.5857,56.9231,8107.0
2023-04-28 10:30:00,57.36,57.5,57.26,57.31,13847.0,56.9231,57.062,56.8239,56.8735,13847.0
2023-04-28 11:00:00,57.28,57.78,57.16,57.78,26658.0,56.8437,57.3399,56.7246,57.3399,26658.0
2023-04-28 11:30:00,57.78,57.92,57.7,57.91,10914.0,57.3399,57.4788,57.2605,57.4689,10914.0
2023-04-28 12:00:00,57.92,57.92,57.77,57.83,7326.0,57.4788,57.4788,57.33,57.3895,7326.0
2023-04-28 12:30:00,57.86,57.86,57.75,57.8,7526.0,57.4193,57.4193,57.3101,57.3598,7526.0
2023-04-28 13:00:00,57.79,57.8,57.69,57.8,14047.0,57.3498,57.3598,57.2506,57.3598,14047.0
2023-04-28 13:30:00,57.79,57.81,57.67,57.7,16631.0,57.3498,57.3697,57.2308,57.2605,16631.0
2023-04-28 14:00:00,57.72,57.83,57.71,57.76,28715.0,57.2804,57.3895,57.2704,57.3201,28715.0
2023-04-28 14:30:00,57.78,57.83,57.7,57.78,27626.0,57.3399,57.3895,57.2605,57.3399,27626.0
2023-04-28 15:00:00,57.77,57.84,57.74,57.83,23930.0,57.33,57.3995,57.3002,57.3895,23930.0
2023-04-28 15:30:00,57.84,57.89,57.57,57.57,193969.0,57.3995,57.4491,57.1315,57.1315,193969.0
2023-05-01 09:30:00,59.36,59.48,58.0,58.66,48434.0,58.9079,59.027,57.5582,58.2132,48434.0
2023-05-01 10:00:00,58.62,59.37,58.6,59.24,27629.0,58.1735,58.9178,58.1537,58.7888,27629.0
2023-05-01 10:30:00,59.26,59.78,59.23,59.75,19405.0,58.8086,59.3247,58.7789,59.2949,19405.0
2023-05-01 11:00:00,59.76,59.86,59.65,59.85,19022.0,59.3048,59.4041,59.1957,59.3942,19022.0
2023-05-01 11:30:00,59.85,60.23,59.84,60.14,25366.0,59.3942,59.7713,59.3842,59.6819,25366.0
2023-05-01 12:00:00,60.13,60.3,59.96,60.2,46698.0,59.672,59.8407,59.5033,59.7415,46698.0
2023-05-01 12:30:00,60.15,60.19,60.05,60.19,19396.0,59.6919,59.7316,59.5926,59.7316,19396.0
2023-05-01 13:00:00,60.17,60.17,59.89,59.93,21463.0,59.7117,59.7117,59.4338,59.4735,21463.0
2023-05-01 13:30:00,59.93,59.99,59.85,59.97,29566.0,59.4735,59.5331,59.3942,59.5132,29566.0
2023-05-01 14:00:00,59.97,60.15,59.97,60.15,26805.0,59.5132,59.6919,59.5132,59.6919,26805.0
2023-05-01 14:30:00,60.18,60.19,59.91,59.95,21912.0,59.7216,59.7316,59.4537,59.4934,21912.0
2023-05-01 15:00:00,59.96,60.08,59.91,60.05,32127.0,59.5033,59.6224,59.4537,59.5926,32127.0
2023-05-01 15:30:00,60.07,60.26,60.07,60.12,142038.0,59.6125,59.801,59.6125,59.6621,142038.0
2023-05-02 09:30:00,59.8,59.89,59.3,59.4,29510.0,59.3445,59.4338,58.8483,58.9476,29510.0
2023-05-02 10:00:00,59.36,59.41,58.77,58.77,13606.0,58.9079,58.9575,58.3224,58.3224,13606.0
2023-05-02 10:30:00,58.73,58.77,58.54,58.61,15984.0,58.2827,58.3224,58.0941,58.1636,15984.0
2023-05-02 11:00:00,58.56,58.57,58.24,58.29,11117.0,58.114,58.1239,57.7964,57.846,11117.0
2023-05-02 11:30:00,58.32,58.61,58.14,58.5,15037.0,57.8758,58.1636,57.6972,58.0544,15037.0
2023-05-02 12:00:00,58.51,58.74,58.44,58.74,14805.0,58.0644,58.2926,57.9949,58.2926,14805.0
2023-05-02 12:30:00,58.75,58.8,58.65,58.77,14177.0,58.3025,58.3521,58.2033,58.3224,14177.0
2023-05-02 13:00:00,58.78,58.98,58.73,58.98,17567.0,58.3323,58.5308,58.2827,58.5308,17567.0
2023-05-02 13:30:00,58.98,59.09,58.93,59.01,20125.0,58.5308,58.6399,58.4812,58.5605,20125.0
2023-05-02 14:00:00,59.01,59.01,58.77,58.93,13904.0,58.5605,58.5605,58.3224,58.4812,13904.0
2023-05-02 14:30:00,58.94,59.03,58.86,58.98,12122.0,58.4911,58.5804,58.4117,58.5308,12122.0
2023-05-02 15:00:00,59.0,59.18,58.91,59.17,15048.0,58.5506,58.7293,58.4613,58.7193,15048.0
2023-05-02 15:30:00,59.18,59.18,58.98,59.01,111071.0,58.7293,58.7293,58.5308,58.5605,111071.0
2023-05-03 09:30:00,59.34,59.48,59.08,59.3,19303.0,58.888,59.027,58.63,58.8483,19303.0
2023-05-03 10:00:00,59.38,59.43,59.09,59.21,12017.0,58.9277,58.9773,58.6399,58.759,12017.0
2023-05-03 10:30:00,59.2,59.2,58.83,58.92,7833.0,58.7491,58.7491,58.3819,58.4712,7833.0
2023-05-03 11:00:00,58.94,58.94,58.63,58.69,11743.0,58.4911,58.4911,58.1834,58.243,11743.0
2023-05-03 11:30:00,58.71,58.92,58.71,58.92,10664.0,58.2628,58.4712,58.2628,58.4712,10664.0
2023-05-03 12:00:00,58.93,59.17,58.93,59.17,10190.0,58.4812,58.7193,58.4812,58.7193,10190.0
2023-05-03 12:30:00,59.17,59.24,59.14,59.24,5151.0,58.7193,58.7888,58.6896,58.7888,5151.0
2023-05-03 13:00:00,59.26,59.29,59.21,59.27,7314.0,58.8086,58.8384,58.759,58.8186,7314.0
2023-05-03 13:30:00,59.28,59.31,59.18,59.19,10296.0,58.8285,58.8583,58.7293,58.7392,10296.0
2023-05-03 14:00:00,59.14,59.3,58.94,59.2,8476.0,58.6896,58.8483,58.4911,58.7491,8476.0
2023-05-03 14:30:00,59.18,59.36,58.97,59.23,15698.0,58.7293,58.9079,58.5209,58.7789,15698.0
2023-05-03 15:00:00,59.19,59.24,58.78,58.85,24913.0,58.7392,58.7888,58.3323,58.4018,24913.0
2023-05-03 15:30:00,58.84,58.87,58.38,58.41,87168.0,58.3918,58.4216,57.9353,57.9651,87168.0
2023-05-04 09:30:00,58.2,58.29,57.76,57.96,45286.0,57.7567,57.846,57.3201,57.5185,45286.0
2023-05-04 10:00:00,57.97,58.17,57.86,58.02,46583.0,57.5285,57.7269,57.4193,57.5781,46583.0
2023-05-04 10:30:00,58.02,58.06,57.8,57.92,17822.0,57.5781,57.6178,57.3598,57.4788,17822.0
2023-05-04 11:00:00,57.96,58.32,57.95,58.07,14894.0,57.5185,57.8758,57.5086,57.6277,14894.0
2023-05-04 11:30:00,58.06,58.06,57.71,57.73,5349.0,57.6178,57.6178,57.2704,57.2903,5349.0
2023-05-04 12:00:00,57.71,57.97,57.55,57.97,7579.0,57.2704,57.5285,57.1117,57.5285,7579.0
2023-05-04 12:30:00,58.01,58.1,57.85,58.07,6463.0,57.5682,57.6575,57.4094,57.6277,6463.0
2023-05-04 13:00:00,58.19,58.49,58.18,58.44,8356.0,57.7468,58.0445,57.7369,57.9949,8356.0
2023-05-04 13:30:00,58.46,58.5,58.16,58.28,16630.0,58.0147,58.0544,57.717,57.8361,16630.0
2023-05-04 14:00:00,58.3,58.34,58.12,58.15,21782.0,57.856,57.8957,57.6773,57.7071,21782.0
2023-05-04 14:30:00,58.09,58.18,57.97,58.18,9691.0,57.6476,57.7369,57.5285,57.7369,9691.0
2023-05-04 15:00:00,58.19,58.3,58.02,58.09,15338.0,57.7468,57.856,57.5781,57.6476,15338.0
2023-05-04 15:30:00,58.07,58.22,57.97,58.08,105702.0,57.6277,57.7766,57.5285,57.6376,105702.0
2023-05-05 09:30:00,58.78,59.42,58.75,59.05,31973.0,58.3323,58.9674,58.3025,58.6002,31973.0
2023-05-05 10:00:00,59.09,59.32,59.02,59.05,14694.0,58.6399,58.8682,58.5705,58.6002,14694.0
2023-05-05 10:30:00,59.09,59.12,58.93,59.0,8398.0,58.6399,58.6697,58.4812,58.5506,8398.0
2023-05-05 11:00:00,59.03,59.09,58.92,58.96,7791.0,58.5804,58.6399,58.4712,58.5109,7791.0
2023-05-05 11:30:00,58.97,59.0,58.82,58.95,6827.0,58.5209,58.5506,58.372,58.501,6827.0
2023-05-05 12:00:00,58.97,58.97,58.84,58.86,5771.0,58.5209,58.5209,58.3918,58.4117,5771.0
2023-05-05 12:30:00,58.88,58.93,58.63,58.82,5982.0,58.4315,58.4812,58.1834,58.372,5982.0
2023-05-05 13:00:00,58.82,58.84,58.68,58.77,10012.0,58.372,58.3918,58.2331,58.3224,10012.0
2023-05-05 13:30:00,58.75,58.89,58.74,58.78,5200.0,58.3025,58.4415,58.2926,58.3323,5200.0
2023-05-05 14:00:00,58.76,58.88,58.76,58.85,4289.0,58.3125,58.4315,58.3125,58.4018,4289.0
2023-05-05 14:30:00,58.84,58.95,58.84,58.87,7456.0,58.3918,58.501,58.3918,58.4216,7456.0
2023-05-05 15:00:00,58.84,58.89,58.71,58.73,11019.0,58.3918,58.4415,58.2628,58.2827,11019.0
2023-05-05 15:30:00,58.75,58.77,58.54,58.62,62504.0,58.3025,58.3224,58.0941,58.1735,62504.0
2023-05-08 09:30:00,58.77,59.03,58.68,59.03,11508.0,58.3224,58.5804,58.2331,58.5804,11508.0
2023-05-08 10:00:00,58.98,58.98,58.6,58.7,7761.0,58.5308,58.5308,58.1537,58.2529,7761.0
2023-05-08 10:30:00,58.74,58.91,58.74,58.9,3448.0,58.2926,58.4613,58.2926,58.4514,3448.0
2023-05-08 11:00:00,58.93,59.01,58.86,58.91,5644.0,58.4812,58.5605,58.4117,58.4613,5644.0
2023-05-08 11:30:00,58.89,58.95,58.81,58.92,3539.0,58.4415,58.501,58.3621,58.4712,3539.0
2023-05-08 12:00:00,58.92,58.92,58.77,58.85,5147.0,58.4712,58.4712,58.3224,58.4018,5147.0
2023-05-08 12:30:00,58.86,58.86,58.73,58.74,4503.0,58.4117,58.4117,58.2827,58.2926,4503.0
2023-05-08 13:00:00,58.76,58.79,58.72,58.73,6896.0,58.3125,58.3422,58.2728,58.2827,6896.0
2023-05-08 13:30:00,58.76,58.89,58.74,58.87,3628.0,58.3125,58.4415,58.2926,58.4216,3628.0
2023-05-08 14:00:00,58.93,58.97,58.75,58.91,9700.0,58.4812,58.5209,58.3025,58.4613,9700.0
2023-05-08 14:30:00,58.92,58.95,58.85,58.87,7454.0,58.4712,58.501,58.4018,58.4216,7454.0
2023-05-08 15:00:00,58.85,58.91,58.74,58.77,24350.0,58.4018,58.4613,58.2926,58.3224,24350.0
2023-05-08 15:30:00,58.77,58.84,58.72,58.81,97472.0,58.3224,58.3918,58.2728,58.3621,97472.0
2023-05-09 09:30:00,58.67,58.74,58.51,58.6,74865.0,58.2231,58.2926,58.0644,58.1537,74865.0
2023-05-09 10:00:00,58.64,58.72,58.49,58.66,18758.0,58.1934,58.2728,58.0445,58.2132,18758.0
2023-05-09 10:30:00,58.69,58.8,58.56,58.68,12296.0,58.243,58.3521,58.114,58.2331,12296.0
2023-05-09 11:00:00,58.67,58.95,58.67,58.85,12520.0,58.2231,58.501,58.2231,58.4018,12520.0
2023-05-09 11:30:00,58.86,58.93,58.81,58.88,12412.0,58.4117,58.4812,58.3621,58.4315,12412.0
2023-05-09 12:00:00,58.86,58.96,58.77,58.79,23852.0,58.4117,58.5109,58.3224,58.3422,23852.0
2023-05-09 12:30:00,58.8,58.83,58.69,58.8,12165.0,58.3521,58.3819,58.243,58.3521,12165.0
2023-05-09 13:00:00,58.79,58.87,58.75,58.87,11892.0,58.3422,58.4216,58.3025,58.4216,11892.0
2023-05-09 13:30:00,58.86,59.01,58.84,58.98,16285.0,58.4117,58.5605,58.3918,58.5308,16285.0
2023-05-09 14:00:00,59.0,59.0,58.86,58.89,12395.0,58.5506,58.5506,58.4117,58.4415,12395.0
2023-05-09 14:30:00,58.86,58.92,58.77,58.86,14431.0,58.4117,58.4712,58.3224,58.4117,14431.0
2023-05-09 15:00:00,58.87,58.94,58.85,58.91,16691.0,58.4216,58.4911,58.4018,58.4613,16691.0
2023-05-09 15:30:00,58.9,58.94,58.61,58.62,120734.0,58.4514,58.4911,58.1636,58.1735,120734.0
2023-05-10 09:30:00,58.86,59.0,57.94,58.05,10915.0,58.4117,58.5506,57.4987,57.6079,10915.0
2023-05-10 10:00:00,58.07,58.19,57.73,57.83,16580.0,57.6277,57.7468,57.2903,57.3895,16580.0
2023-05-10 10:30:00,57.83,58.0,57.71,57.99,17416.0,57.3895,57.5582,57.2704,57.5483,17416.0
2023-05-10 11:00:00,57.98,58.35,57.97,58.27,12234.0,57.5384,57.9056,57.5285,57.8262,12234.0
2023-05-10 11:30:00,58.25,58.37,58.2,58.3,15401.0,57.8063,57.9254,57.7567,57.856,15401.0
2023-05-10 12:00:00,58.29,58.31,58.11,58.14,12709.0,57.846,57.8659,57.6674,57.6972,12709.0
2023-05-10 12:30:00,58.12,58.12,57.94,58.01,11811.0,57.6773,57.6773,57.4987,57.5682,11811.0
2023-05-10 13:00:00,58.0,58.01,57.82,57.86,8790.0,57.5582,57.5682,57.3796,57.4193,8790.0
2023-05-10 13:30:00,57.88,57.95,57.76,57.91,10413.0,57.4392,57.5086,57.3201,57.4689,10413.0
2023-05-10 14:00:00,57.96,58.07,57.91,58.07,11585.0,57.5185,57.6277,57.4689,57.6277,11585.0
2023-05-10 14:30:00,58.1,58.2,58.06,58.09,11547.0,57.6575,57.7567,57.6178,57.6476,11547.0
2023-05-10 15:00:00,58.08,58.47,58.06,58.42,27406.0,57.6376,58.0247,57.6178,57.975,27406.0
2023-05-10 15:30:00,58.42,58.56,58.36,58.49,88015.0,57.975,58.114,57.9155,58.0445,88015.0
2023-05-11 09:30:00,58.18,58.32,57.82,58.15,22771.0,57.7369,57.8758,57.3796,57.7071,22771.0
2023-05-11 10:00:00,58.21,58.24,57.91,58.14,15663.0,57.7666,57.7964,57.4689,57.6972,15663.0
2023-05-11 10:30:00,58.2,58.26,58.05,58.15,15515.0,57.7567,57.8163,57.6079,57.7071,15515.0
2023-05-11 11:00:00,58.16,58.23,58.01,58.09,19917.0,57.717,57.7865,57.5682,57.6476,19917.0
2023-05-11 11:30:00,58.11,58.2,58.08,58.13,30579.0,57.6674,57.7567,57.6376,57.6873,30579.0
2023-05-11 12:00:00,58.14,58.21,58.03,58.15,19768.0,57.6972,57.7666,57.588,57.7071,19768.0
2023-05-11 12:30:00,58.12,58.21,58.09,58.21,14276.0,57.6773,57.7666,57.6476,57.7666,14276.0
2023-05-11 13:00:00,58.23,58.23,58.05,58.12,11628.0,57.7865,57.7865,57.6079,57.6773,11628.0
2023-05-11 13:30:00,58.08,58.21,57.98,58.21,15964.0,57.6376,57.7666,57.5384,57.7666,15964.0
2023-05-11 14:00:00,58.22,58.25,58.08,58.2,20344.0,57.7766,57.8063,57.6376,57.7567,20344.0
2023-05-11 14:30:00,58.2,58.32,58.16,58.23,36642.0,57.7567,57.8758,57.717,57.7865,36642.0
2023-05-11 15:00:00,58.27,58.28,58.15,58.21,49191.0,57.8262,57.8361,57.7071,57.7666,49191.0
2023-05-11 15:30:00,58.21,58.41,58.19,58.4,131501.0,57.7666,57.9651,57.7468,57.9552,131501.0
2023-05-12 09:30:00,58.93,59.12,58.87,58.91,14858.0,58.4812,58.6697,58.4216,58.4613,14858.0
2023-05-12 10:00:00,58.91,58.91,58.7,58.74,6346.0,58.4613,58.4613,58.2529,58.2926,6346.0
2023-05-12 10:30:00,58.72,58.74,58.49,58.59,10162.0,58.2728,58.2926,58.0445,58.1437,10162.0
2023-05-12 11:00:00,58.61,58.66,58.44,58.45,7392.0,58.1636,58.2132,57.9949,58.0048,7392.0
2023-05-12 11:30:00,58.45,58.53,58.43,58.51,6497.0,58.0048,58.0842,57.985,58.0644,6497.0
2023-05-12 12:00:00,58.52,58.52,58.27,58.27,6894.0,58.0743,58.0743,57.8262,57.8262,6894.0
2023-05-12 12:30:00,58.26,58.32,58.26,58.27,6973.0,57.8163,57.8758,57.8163,57.8262,6973.0
2023-05-12 13:00:00,58.27,58.38,58.17,58.35,9467.0,57.8262,57.9353,57.7269,57.9056,9467.0
2023-05-12 13:30:00,58.37,58.41,58.02,58.04,14986.0,57.9254,57.9651,57.5781,57.5979,14986.0
2023-05-12 14:00:00,58.05,58.29,58.03,58.23,11578.0,57.6079,57.846,57.588,57.7865,11578.0
2023-05-12 14:30:00,58.26,58.33,58.19,58.28,8167.0,57.8163,57.8857,57.7468,57.8361,8167.0
2023-05-12 15:00:00,58.3,58.4,58.26,58.35,12437.0,57.856,57.9552,57.8163,57.9056,12437.0
2023-05-12 15:30:00,58.36,58.52,58.28,58.51,59482.0,57.9155,58.0743,57.8361,58.0644,59482.0
2023-05-15 09:30:00,58.85,58.85,58.46,58.66,16596.0,58.4018,58.4018,58.0147,58.2132,16596.0
2023-05-15 10:00:00,58.7,58.72,58.43,58.57,12759.0,58.2529,58.2728,57.985,58.1239,12759.0
2023-05-15 10:30:00,58.57,58.63,58.45,58.58,11649.0,58.1239,58.1834,58.0048,58.1338,11649.0
2023-05-15 11:00:00,58.52,58.6,58.4,58.44,8951.0,58.0743,58.1537,57.9552,57.9949,8951.0
2023-05-15 11:30:00,58.45,58.49,58.26,58.27,10215.0,58.0048,58.0445,57.8163,57.8262,10215.0
2023-05-15 12:00:00,58.27,58.37,58.24,58.35,13728.0,57.8262,57.9254,57.7964,57.9056,13728.0
2023-05-15 12:30:00,58.35,58.52,58.34,58.52,9272.0,57.9056,58.0743,57.8957,58.0743,9272.0
2023-05-15 13:00:00,58.52,58.6,58.48,58.49,10311.0,58.0743,58.1537,58.0346,58.0445,10311.0
2023-05-15 13:30:00,58.48,58.49,58.27,58.36,11117.0,58.0346,58.0445,57.8262,57.9155,11117.0
2023-05-15 14:00:00,58.36,58.45,58.35,58.36,12663.0,57.9155,58.0048,57.9056,57.9155,12663.0
2023-05-15 14:30:00,58.37,58.53,58.37,58.49,11750.0,57.9254,58.0842,57.9254,58.0445,11750.0
2023-05-15 15:00:00,58.51,58.57,58.5,58.54,21778.0,58.0644,58.1239,58.0544,58.0941,21778.0
2023-05-15 15:30:00,58.54,58.57,58.33,58.39,78011.0,58.0941,58.1239,57.8857,57.9453,78011.0
2023-05-16 09:30:00,58.27,58.4,57.76,57.84,23396.0,57.8262,57.9552,57.3201,57.3995,23396.0
2023-05-16 10:00:00,57.87,58.05,57.86,57.95,14764.0,57.4292,57.6079,57.4193,57.5086,14764.0
2023-05-16 10:30:00,58.03,58.07,57.93,58.02,14023.0,57.588,57.6277,57.4888,57.5781,14023.0
2023-05-16 11:00:00,58.03,58.1,57.93,58.09,9691.0,57.588,57.6575,57.4888,57.6476,9691.0
2023-05-16 11:30:00,58.09,58.19,57.98,58.12,8733.0,57.6476,57.7468,57.5384,57.6773,8733.0
2023-05-16 12:00:00,58.12,58.24,58.12,58.18,10229.0,57.6773,57.7964,57.6773,57.7369,10229.0
2023-05-16 12:30:00,58.21,58.25,58.12,58.23,8393.0,57.7666,57.8063,57.6773,57.7865,8393.0
2023-05-16 13:00:00,58.25,58.26,58.15,58.15,8330.0,57.8063,57.8163,57.7071,57.7071,8330.0
2023-05-16 13:30:00,58.17,58.18,58.02,58.12,8597.0,57.7269,57.7369,57.5781,57.6773,8597.0
2023-05-16 14:00:00,58.11,58.11,58.0,58.01,8889.0,57.6674,57.6674,57.5582,57.5682,8889.0
2023-05-16 14:30:00,58.0,58.16,58.0,58.13,11182.0,57.5582,57.717,57.5582,57.6873,11182.0
2023-05-16 15:00:00,58.14,58.18,58.09,58.16,14127.0,57.6972,57.7369,57.6476,57.717,14127.0
2023-05-16 15:30:00,58.17,58.18,57.78,57.83,63442.0,57.7269,57.7369,57.3399,57.3895,63442.0
2023-05-17 09:30:00,58.07,58.24,57.91,57.94,17734.0,57.6277,57.7964,57.4689,57.4987,17734.0
2023-05-17 10:00:00,57.95,58.04,57.86,57.98,9106.0,57.5086,57.5979,57.4193,57.5384,9106.0
2023-05-17 10:30:00,58.01,58.03,57.86,57.93,12366.0,57.5682,57.588,57.4193,57.4888,12366.0
2023-05-17 11:00:00,57.97,58.17,57.95,58.17,10067.0,57.5285,57.7269,57.5086,57.7269,10067.0
2023-05-17 11:30:00,58.15,58.3,58.14,58.21,9742.0,57.7071,57.856,57.6972,57.7666,9742.0
2023-05-17 12:00:00,58.22,58.26,58.15,58.2,11370.0,57.7766,57.8163,57.7071,57.7567,11370.0
2023-05-17 12:30:00,58.21,58.44,58.18,58.4,14146.0,57.7666,57.9949,57.7369,57.9552,14146.0
2023-05-17 13:00:00,58.43,58.55,58.42,58.43,8441.0,57.985,58.1041,57.975,57.985,8441.0
2023-05-17 13:30:00,58.39,58.49,58.37,58.48,11648.0,57.9453,58.0445,57.9254,58.0346,11648.0
2023-05-17 14:00:00,58.46,58.46,58.3,58.32,13120.0,58.0147,58.0147,57.856,57.8758,13120.0
2023-05-17 14:30:00,58.3,58.36,58.26,58.3,16127.0,57.856,57.9155,57.8163,57.856,16127.0
2023-05-17 15:00:00,58.3,58.38,58.19,58.2,17650.0,57.856,57.9353,57.7468,57.7567,17650.0
2023-05-17 15:30:00,58.2,58.29,58.13,58.25,78557.0,57.7567,57.846,57.6873,57.8063,78557.0
2023-05-18 09:30:00,58.14,58.22,57.87,58.02,12297.0,57.6972,57.7766,57.4292,57.5781,12297.0
2023-05-18 10:00:00,58.02,58.51,58.02,58.46,13522.0,57.5781,58.0644,57.5781,58.0147,13522.0
2023-05-18 10:30:00,58.46,58.7,58.46,58.63,16026.0,58.0147,58.2529,58.0147,58.1834,16026.0
2023-05-18 11:00:00,58.64,58.68,58.33,58.34,14652.0,58.1934,58.2331,57.8857,57.8957,14652.0
2023-05-18 11:30:00,58.37,58.53,58.3,58.3,21913.0,57.9254,58.0842,57.856,57.856,21913.0
2023-05-18 12:00:00,58.34,58.34,58.11,58.21,18618.0,57.8957,57.8957,57.6674,57.7666,18618.0
2023-05-18 12:30:00,58.25,58.28,58.15,58.22,13793.0,57.8063,57.8361,57.7071,57.7766,13793.0
2023-05-18 13:00:00,58.22,58.36,58.18,58.18,13562.0,57.7766,57.9155,57.7369,57.7369,13562.0
2023-05-18 13:30:00,58.17,58.27,58.16,58.24,10379.0,57.7269,57.8262,57.717,57.7964,10379.0
2023-05-18 14:00:00,58.29,58.65,58.28,58.62,8641.0,57.846,58.2033,57.8361,58.1735,8641.0
2023-05-18 14:30:00,58.63,58.68,58.57,58.62,9903.0,58.1834,58.2331,58.1239,58.1735,9903.0
2023-05-18 15:00:00,58.63,58.64,58.54,58.56,15662.0,58.1834,58.1934,58.0941,58.114,15662.0
2023-05-18 15:30:00,58.57,58.9,58.56,58.89,54852.0,58.1239,58.4514,58.114,58.4415,54852.0
2023-05-19 09:30:00,59.3,59.6,59.09,59.35,40476.0,58.8483,59.1461,58.6399,58.898,40476.0
2023-05-19 10:00:00,59.39,59.47,59.33,59.41,10242.0,58.9377,59.017,58.8781,58.9575,10242.0
2023-05-19 10:30:00,59.41,59.45,59.27,59.44,6761.0,58.9575,58.9972,58.8186,58.9873,6761.0
2023-05-19 11:00:00,59.46,59.46,58.82,58.83,17106.0,59.0071,59.0071,58.372,58.3819,17106.0
2023-05-19 11:30:00,58.81,58.92,58.67,58.81,12570.0,58.3621,58.4712,58.2231,58.3621,12570.0
2023-05-19 12:00:00,58.82,58.83,58.68,58.74,7197.0,58.372,58.3819,58.2331,58.2926,7197.0
2023-05-19 12:30:00,58.72,58.85,58.59,58.81,10150.0,58.2728,58.4018,58.1437,58.3621,10150.0
2023-05-19 13:00:00,58.79,58.87,58.76,58.79,10887.0,58.3422,58.4216,58.3125,58.3422,10887.0
2023-05-19 13:30:00,58.76,58.83,58.69,58.69,8325.0,58.3125,58.3819,58.243,58.243,8325.0
2023-05-19 14:00:00,58.67,58.82,58.64,58.69,8873.0,58.2231,58.372,58.1934,58.243,8873.0
2023-05-19 14:30:00,58.66,58.82,58.66,58.81,10356.0,58.2132,58.372,58.2132,58.3621,10356.0
2023-05-19 15:00:00,58.83,58.83,58.75,58.77,16591.0,58.3819,58.3819,58.3025,58.3224,16591.0
2023-05-19 15:30:00,58.77,58.9,58.72,58.81,57634.0,58.3224,58.4514,58.2728,58.3621,57634.0
2023-05-22 09:30:00,58.82,58.99,58.22,58.25,11231.0,58.372,58.5407,57.7766,57.8063,11231.0
2023-05-22 10:00:00,58.22,58.56,58.1,58.53,17360.0,57.7766,58.114,57.6575,58.0842,17360.0
2023-05-22 10:30:00,58.59,58.59,58.34,58.39,13265.0,58.1437,58.1437,57.8957,57.9453,13265.0
2023-05-22 11:00:00,58.45,58.77,58.45,58.75,12107.0,58.0048,58.3224,58.0048,58.3025,12107.0
2023-05-22 11:30:00,58.73,58.79,58.67,58.75,9966.0,58.2827,58.3422,58.2231,58.3025,9966.0
2023-05-22 12:00:00,58.76,58.81,58.69,58.74,10658.0,58.3125,58.3621,58.243,58.2926,10658.0
2023-05-22 12:30:00,58.74,58.78,58.52,58.62,12061.0,58.2926,58.3323,58.0743,58.1735,12061.0
2023-05-22 13:00:00,58.63,58.7,58.51,58.67,12634.0,58.1834,58.2529,58.0644,58.2231,12634.0
2023-05-22 13:30:00,58.65,58.73,58.64,58.65,13354.0,58.2033,58.2827,58.1934,58.2033,13354.0
2023-05-22 14:00:00,58.65,58.82,58.64,58.82,17744.0,58.2033,58.372,58.1934,58.372,17744.0
2023-05-22 14:30:00,58.82,58.95,58.76,58.8,22532.0,58.372,58.501,58.3125,58.3521,22532.0
2023-05-22 15:00:00,58.82,58.86,58.73,58.77,19474.0,58.372,58.4117,58.2827,58.3224,19474.0
2023-05-22 15:30:00,58.76,58.77,58.57,58.7,84955.0,58.3125,58.3224,58.1239,58.2529,84955.0
2023-05-23 09:30:00,58.32,58.7,58.32,58.5,16427.0,57.9383,58.3158,57.9383,58.1171,16427.0
2023-05-23 10:00:00,58.5,58.55,58.18,58.4,11321.0,58.1171,58.1668,57.7992,58.0177,11321.0
2023-05-23 10:30:00,58.41,58.5,58.27,58.3,15227.0,58.0277,58.1171,57.8886,57.9184,15227.0
2023-05-23 11:00:00,58.3,58.46,58.3,58.45,9732.0,57.9184,58.0774,57.9184,58.0674,9732.0
2023-05-23 11:30:00,58.44,58.55,58.42,58.42,11927.0,58.0575,58.1668,58.0376,58.0376,11927.0
2023-05-23 12:00:00,58.41,58.47,58.29,58.34,11335.0,58.0277,58.0873,57.9085,57.9581,11335.0
2023-05-23 12:30:00,58.36,58.43,58.31,58.38,15051.0,57.978,58.0475,57.9283,57.9979,15051.0
2023-05-23 13:00:00,58.41,58.53,58.33,58.35,15025.0,58.0277,58.1469,57.9482,57.9681,15025.0
2023-05-23 13:30:00,58.34,58.49,58.29,58.41,19340.0,57.9581,58.1072,57.9085,58.0277,19340.0
2023-05-23 14:00:00,58.41,58.49,58.2,58.25,27614.0,58.0277,58.1072,57.8191,57.8687,27614.0
2023-05-23 14:30:00,58.22,58.32,58.14,58.23,18916.0,57.8389,57.9383,57.7594,57.8489,18916.0
2023-05-23 15:00:00,58.23,58.25,58.08,58.19,28262.0,57.8489,57.8687,57.6998,57.8091,28262.0
2023-05-23 15:30:00,58.19,58.23,57.84,57.89,111272.0,57.8091,57.8489,57.4614,57.5111,111272.0
2023-05-24 09:30:00,57.6,57.82,57.1,57.12,20561.0,57.223,57.4415,56.7263,56.7461,20561.0
2023-05-24 10:00:00,57.13,57.37,57.1,57.25,14676.0,56.7561,56.9945,56.7263,56.8753,14676.0
2023-05-24 10:30:00,57.27,57.39,57.22,57.25,18147.0,56.8951,57.0144,56.8455,56.8753,18147.0
2023-05-24 11:00:00,57.26,57.48,57.12,57.32,18616.0,56.8852,57.1038,56.7461,56.9448,18616.0
2023-05-24 11:30:00,57.32,57.37,57.18,57.18,15686.0,56.9448,56.9945,56.8057,56.8057,15686.0
2023-05-24 12:00:00,57.19,57.24,57.14,57.21,14413.0,56.8157,56.8653,56.766,56.8355,14413.0
2023-05-24 12:30:00,57.21,57.4,57.2,57.35,15800.0,56.8355,57.0243,56.8256,56.9746,15800.0
2023-05-24 13:00:00,57.32,57.43,57.16,57.43,33368.0,56.9448,57.0541,56.7859,57.0541,33368.0
2023-05-24 13:30:00,57.44,57.5,57.34,57.34,41227.0,57.064,57.1236,56.9647,56.9647,41227.0
2023-05-24 14:00:00,57.37,57.42,57.24,57.24,16598.0,56.9945,57.0442,56.8653,56.8653,16598.0
2023-05-24 14:30:00,57.22,57.35,57.19,57.27,14784.0,56.8455,56.9746,56.8157,56.8951,14784.0
2023-05-24 15:00:00,57.27,57.59,57.24,57.5,29547.0,56.8951,57.213,56.8653,57.1236,29547.0
2023-05-24 15:30:00,57.5,57.59,57.14,57.17,96992.0,57.1236,57.213,56.766,56.7958,96992.0
2023-05-25 09:30:00,56.95,57.13,56.89,57.1,14969.0,56.5772,56.7561,56.5176,56.7263,14969.0
2023-05-25 10:00:00,57.13,57.22,56.87,57.01,29592.0,56.7561,56.8455,56.4978,56.6368,29592.0
2023-05-25 10:30:00,57.0,57.0,56.76,56.83,19055.0,56.6269,56.6269,56.3885,56.458,19055.0
2023-05-25 11:00:00,56.85,56.96,56.64,56.66,20922.0,56.4779,56.5872,56.2693,56.2891,20922.0
2023-05-25 11:30:00,56.53,56.68,56.52,56.68,19730.0,56.16,56.309,56.15,56.309,19730.0
2023-05-25 12:00:00,56.7,56.94,56.67,56.91,21983.0,56.3289,56.5673,56.2991,56.5375,21983.0
2023-05-25 12:30:00,56.93,57.05,56.88,56.97,17438.0,56.5574,56.6766,56.5077,56.5971,17438.0
2023-05-25 13:00:00,56.97,57.16,56.94,57.16,9484.0,56.5971,56.7859,56.5673,56.7859,9484.0
2023-05-25 13:30:00,57.17,57.23,56.88,56.97,9273.0,56.7958,56.8554,56.5077,56.5971,9273.0
2023-05-25 14:00:00,56.99,57.13,56.9,56.9,6673.0,56.617,56.7561,56.5276,56.5276,6673.0
2023-05-25 14:30:00,56.89,56.94,56.69,56.94,36095.0,56.5176,56.5673,56.3189,56.5673,36095.0
2023-05-25 15:00:00,56.96,57.13,56.96,57.1,16314.0,56.5872,56.7561,56.5872,56.7263,16314.0
2023-05-25 15:30:00,57.09,57.21,56.95,56.99,60814.0,56.7163,56.8355,56.5772,56.617,60814.0
2023-05-26 09:30:00,56.98,57.1,56.76,56.84,17900.0,56.607,56.7263,56.3885,56.468,17900.0
2023-05-26 10:00:00,56.88,57.38,56.84,57.38,21123.0,56.5077,57.0044,56.468,57.0044,21123.0
2023-05-26 10:30:00,57.38,57.39,57.08,57.08,14764.0,57.0044,57.0144,56.7064,56.7064,14764.0
2023-05-26 11:00:00,57.11,57.16,56.68,56.69,18833.0,56.7362,56.7859,56.309,56.3189,18833.0
2023-05-26 11:30:00,56.72,56.78,56.68,56.73,10785.0,56.3487,56.4083,56.309,56.3587,10785.0
2023-05-26 12:00:00,56.76,57.17,56.76,57.15,18911.0,56.3885,56.7958,56.3885,56.7759,18911.0
2023-05-26 12:30:00,57.15,57.23,56.96,56.99,16730.0,56.7759,56.8554,56.5872,56.617,16730.0
2023-05-26 13:00:00,57.03,57.1,56.96,56.96,16188.0,56.6567,56.7263,56.5872,56.5872,16188.0
2023-05-26 13:30:00,56.98,57.05,56.87,56.98,14379.0,56.607,56.6766,56.4978,56.607,14379.0
2023-05-26 14:00:00,57.0,57.15,56.95,57.14,13305.0,56.6269,56.7759,56.5772,56.766,13305.0
2023-05-26 14:30:00,57.14,57.25,57.09,57.09,14676.0,56.766,56.8753,56.7163,56.7163,14676.0
2023-05-26 15:00:00,57.1,57.18,56.96,56.96,18625.0,56.7263,56.8057,56.5872,56.5872,18625.0
2023-05-26 15:30:00,56.95,57.13,56.92,57.13,94022.0,56.5772,56.7561,56.5474,56.7561,94022.0
2023-05-30 09:30:00,56.86,57.29,56.73,57.29,18329.0,56.4878,56.915,56.3587,56.915,18329.0
2023-05-30 10:00:00,57.3,57.39,57.11,57.13,15728.0,56.9249,57.0144,56.7362,56.7561,15728.0
2023-05-30 10:30:00,57.15,57.27,57.05,57.11,11335.0,56.7759,56.8951,56.6766,56.7362,11335.0
2023-05-30 11:00:00,57.1,57.17,56.89,56.91,14827.0,56.7263,56.7958,56.5176,56.5375,14827.0
2023-05-30 11:30:00,56.95,57.1,56.92,57.09,9071.0,56.5772,56.7263,56.5474,56.7163,9071.0
2023-05-30 12:00:00,57.12,57.14,57.04,57.14,14516.0,56.7461,56.766,56.6666,56.766,14516.0
2023-05-30 12:30:00,57.12,57.21,57.08,57.19,15812.0,56.7461,56.8355,56.7064,56.8157,15812.0
2023-05-30 13:00:00,57.2,57.24,57.11,57.15,14027.0,56.8256,56.8653,56.7362,56.7759,14027.0
2023-05-30 13:30:00,57.12,57.24,57.08,57.17,14210.0,56.7461,56.8653,56.7064,56.7958,14210.0
2023-05-30 14:00:00,57.16,57.31,57.04,57.31,22334.0,56.7859,56.9349,56.6666,56.9349,22334.0
2023-05-30 14:30:00,57.34,57.45,57.24,57.24,21461.0,56.9647,57.074,56.8653,56.8653,21461.0
2023-05-30 15:00:00,57.24,57.41,57.21,57.41,19974.0,56.8653,57.0342,56.8355,57.0342,19974.0
2023-05-30 15:30:00,57.42,57.49,57.35,57.4,78486.0,57.0442,57.1137,56.9746,57.0243,78486.0
2023-05-31 09:30:00,57.08,57.29,56.55,56.63,27033.0,56.7064,56.915,56.1799,56.2593,27033.0
2023-05-31 10:00:00,56.61,56.83,56.5,56.68,23907.0,56.2395,56.458,56.1302,56.309,23907.0
2023-05-31 10:30:00,56.65,56.69,56.25,56.27,25693.0,56.2792,56.3189,55.8818,55.9017,25693.0
2023-05-31 11:00:00,56.26,56.4,56.25,56.3,18437.0,55.8918,56.0308,55.8818,55.9315,18437.0
2023-05-31 11:30:00,56.29,56.4,56.22,56.29,17547.0,55.9216,56.0308,55.852,55.9216,17547.0
2023-05-31 12:00:00,56.32,56.66,56.32,56.66,30558.0,55.9514,56.2891,55.9514,56.2891,30558.0
2023-05-31 12:30:00,56.64,56.64,56.42,56.46,17590.0,56.2693,56.2693,56.0507,56.0904,17590.0
2023-05-31 13:00:00,56.47,56.55,56.43,56.5,19106.0,56.1004,56.1799,56.0606,56.1302,19106.0
2023-05-31 13:30:00,56.52,56.54,56.37,56.47,24431.0,56.15,56.1699,56.001,56.1004,24431.0
2023-05-31 14:00:00,56.47,56.49,56.31,56.36,35306.0,56.1004,56.1202,55.9414,55.9911,35306.0
2023-05-31 14:30:00,56.36,56.4,56.21,56.29,32964.0,55.9911,56.0308,55.8421,55.9216,32964.0
2023-05-31 15:00:00,56.31,56.44,56.28,56.44,29250.0,55.9414,56.0706,55.9116,56.0706,29250.0
2023-05-31 15:30:00,56.44,56.53,55.94,56.0,409867.0,56.0706,56.16,55.5738,55.6335,409867.0
2023-06-01 09:30:00,56.28,56.66,56.1,56.21,40902.0,55.9116,56.2891,55.7328,55.8421,40902.0
2023-06-01 10:00:00,56.27,56.52,56.24,56.25,32065.0,55.9017,56.15,55.8719,55.8818,32065.0
2023-06-01 10:30:00,56.24,56.44,56.17,56.43,25977.0,55.8719,56.0706,55.8023,56.0606,25977.0
2023-06-01 11:00:00,56.44,56.58,56.38,56.53,23773.0,56.0706,56.2097,56.011,56.16,23773.0
2023-06-01 11:30:00,56.56,56.69,56.54,56.64,24568.0,56.1898,56.3189,56.1699,56.2693,24568.0
2023-06-01 12:00:00,56.63,56.75,56.61,56.72,22137.0,56.2593,56.3785,56.2395,56.3487,22137.0
2023-06-01 12:30:00,56.72,56.76,56.6,56.66,27721.0,56.3487,56.3885,56.2295,56.2891,27721.0
2023-06-01 13:00:00,56.67,56.77,56.61,56.71,26083.0,56.2991,56.3984,56.2395,56.3388,26083.0
2023-06-01 13:30:00,56.7,56.71,56.6,56.71,27612.0,56.3289,56.3388,56.2295,56.3388,27612.0
2023-06-01 14:00:00,56.71,56.72,56.58,56.61,29178.0,56.3388,56.3487,56.2097,56.2395,29178.0
2023-06-01 14:30:00,56.6,56.6,56.46,56.57,35338.0,56.2295,56.2295,56.0904,56.1997,35338.0
2023-06-01 15:00:00,56.59,56.69,56.28,56.28,53580.0,56.2196,56.3189,55.9116,55.9116,53580.0
2023-06-01 15:30:00,56.3,56.39,56.08,56.39,201387.0,55.9315,56.0209,55.7129,56.0209,201387.0
2023-06-02 09:30:00,56.85,57.43,56.59,57.42,31668.0,56.4779,57.0541,56.2196,57.0442,31668.0
2023-06-02 10:00:00,57.38,57.65,57.37,57.61,22489.0,57.0044,57.2727,56.9945,57.2329,22489.0
2023-06-02 10:30:00,57.63,57.81,57.58,57.7,20163.0,57.2528,57.4316,57.2031,57.3223,20163.0
2023-06-02 11:00:00,57.72,57.95,57.72,57.91,13190.0,57.3422,57.5707,57.3422,57.531,13190.0
2023-06-02 11:30:00,57.91,57.93,57.8,57.9,15289.0,57.531,57.5508,57.4217,57.521,15289.0
2023-06-02 12:00:00,57.91,57.98,57.84,57.96,14637.0,57.531,57.6005,57.4614,57.5806,14637.0
2023-06-02 12:30:00,57.98,58.0,57.9,57.98,12799.0,57.6005,57.6204,57.521,57.6005,12799.0
2023-06-02 13:00:00,58.01,58.05,57.9,58.0,10858.0,57.6303,57.67,57.521,57.6204,10858.0
2023-06-02 13:30:00,58.0,58.07,57.98,58.03,9036.0,57.6204,57.6899,57.6005,57.6502,9036.0
2023-06-02 14:00:00,58.04,58.06,57.95,58.03,12906.0,57.6601,57.68,57.5707,57.6502,12906.0
2023-06-02 14:30:00,58.04,58.09,58.0,58.06,11496.0,57.6601,57.7098,57.6204,57.68,11496.0
2023-06-02 15:00:00,58.07,58.14,57.96,57.99,21300.0,57.6899,57.7594,57.5806,57.6104,21300.0
2023-06-02 15:30:00,58.01,58.11,57.95,58.03,124186.0,57.6303,57.7296,57.5707,57.6502,124186.0
2023-06-05 09:30:00,58.54,58.83,58.05,58.21,90309.0,58.1568,58.4449,57.67,57.829,90309.0
2023-06-05 10:00:00,58.23,58.59,58.23,58.51,75631.0,57.8489,58.2065,57.8489,58.127,75631.0
2023-06-05 10:30:00,58.49,58.76,58.42,58.6,70753.0,58.1072,58.3754,58.0376,58.2164,70753.0
2023-06-05 11:00:00,58.63,58.71,58.57,58.7,21816.0,58.2462,58.3257,58.1866,58.3158,21816.0
2023-06-05 11:30:00,58.67,58.81,58.66,58.74,39265.0,58.286,58.4251,58.276,58.3555,39265.0
2023-06-05 12:00:00,58.72,58.78,58.66,58.71,46435.0,58.3356,58.3953,58.276,58.3257,46435.0
2023-06-05 12:30:00,58.72,58.75,58.62,58.67,45516.0,58.3356,58.3655,58.2363,58.286,45516.0
2023-06-05 13:00:00,58.69,58.77,58.52,58.57,31334.0,58.3058,58.3853,58.137,58.1866,31334.0
2023-06-05 13:30:00,58.53,58.73,58.5,58.71,19301.0,58.1469,58.3456,58.1171,58.3257,19301.0
2023-06-05 14:00:00,58.7,58.77,58.6,58.75,28149.0,58.3158,58.3853,58.2164,58.3655,28149.0
2023-06-05 14:30:00,58.71,58.75,58.51,58.61,28461.0,58.3257,58.3655,58.127,58.2264,28461.0
2023-06-05 15:00:00,58.62,58.65,58.51,58.53,33067.0,58.2363,58.2661,58.127,58.1469,33067.0
2023-06-05 15:30:00,58.51,58.69,58.46,58.46,131226.0,58.127,58.3058,58.0774,58.0774,131226.0
2023-06-06 09:30:00,58.53,58.64,58.38,58.64,25049.0,58.1469,58.2562,57.9979,58.2562,25049.0
2023-06-06 10:00:00,58.67,58.91,58.61,58.9,11295.0,58.286,58.5244,58.2264,58.5145,11295.0
2023-06-06 10:30:00,58.92,58.97,58.74,58.91,13609.0,58.5343,58.584,58.3555,58.5244,13609.0
2023-06-06 11:00:00,58.91,58.91,58.7,58.78,16209.0,58.5244,58.5244,58.3158,58.3953,16209.0
2023-06-06 11:30:00,58.84,58.87,58.72,58.75,13859.0,58.4549,58.4847,58.3356,58.3655,13859.0
2023-06-06 12:00:00,58.75,58.75,58.64,58.65,8180.0,58.3655,58.3655,58.2562,58.2661,8180.0
2023-06-06 12:30:00,58.66,58.73,58.63,58.71,9532.0,58.276,58.3456,58.2462,58.3257,9532.0
2023-06-06 13:00:00,58.73,58.77,58.54,58.6,12224.0,58.3456,58.3853,58.1568,58.2164,12224.0
2023-06-06 13:30:00,58.58,58.6,58.47,58.59,11199.0,58.1966,58.2164,58.0873,58.2065,11199.0
2023-06-06 14:00:00,58.56,58.69,58.49,58.68,16484.0,58.1767,58.3058,58.1072,58.2959,16484.0
2023-06-06 14:30:00,58.66,58.67,58.61,58.65,17848.0,58.276,58.286,58.2264,58.2661,17848.0
2023-06-06 15:00:00,58.66,58.72,58.6,58.69,22052.0,58.276,58.3356,58.2164,58.3058,22052.0
2023-06-06 15:30:00,58.7,58.76,58.61,58.63,133850.0,58.3158,58.3754,58.2264,58.2462,133850.0
2023-06-07 09:30:00,58.64,58.68,58.46,58.65,16944.0,58.2562,58.2959,58.0774,58.2661,16944.0
2023-06-07 10:00:00,58.68,58.97,58.64,58.94,15444.0,58.2959,58.584,58.2562,58.5542,15444.0
2023-06-07 10:30:00,58.95,59.07,58.77,59.07,20950.0,58.5641,58.6834,58.3853,58.6834,20950.0
2023-06-07 11:00:00,59.07,59.24,59.07,59.22,9343.0,58.6834,58.8522,58.6834,58.8324,9343.0
2023-06-07 11:30:00,59.22,59.28,59.03,59.07,11175.0,58.8324,58.892,58.6436,58.6834,11175.0
2023-06-07 12:00:00,59.04,59.33,59.03,59.31,11810.0,58.6536,58.9417,58.6436,58.9218,11810.0
2023-06-07 12:30:00,59.32,59.44,59.29,59.41,8534.0,58.9317,59.0509,58.9019,59.0211,8534.0
2023-06-07 13:00:00,59.4,59.42,59.32,59.36,10340.0,59.0112,59.0311,58.9317,58.9715,10340.0
2023-06-07 13:30:00,59.35,59.41,59.29,59.4,9087.0,58.9615,59.0211,58.9019,59.0112,9087.0
2023-06-07 14:00:00,59.39,59.61,59.39,59.61,13887.0,59.0013,59.2198,59.0013,59.2198,13887.0
2023-06-07 14:30:00,59.62,59.76,59.59,59.71,23420.0,59.2298,59.3688,59.2,59.3192,23420.0
2023-06-07 15:00:00,59.7,59.8,59.69,59.79,27638.0,59.3092,59.4086,59.2993,59.3986,27638.0
2023-06-07 15:30:00,59.79,59.93,59.72,59.72,98295.0,59.3986,59.5377,59.3291,59.3291,98295.0
2023-06-08 09:30:00,59.65,59.81,59.13,59.26,23398.0,59.2596,59.4185,58.743,58.8721,23398.0
2023-06-08 10:00:00,59.22,59.26,59.07,59.2,14197.0,58.8324,58.8721,58.6834,58.8125,14197.0
2023-06-08 10:30:00,59.22,59.25,58.95,59.04,14070.0,58.8324,58.8622,58.5641,58.6536,14070.0
2023-06-08 11:00:00,59.07,59.07,58.8,58.98,7715.0,58.6834,58.6834,58.4151,58.5939,7715.0
2023-06-08 11:30:00,59.02,59.1,58.93,58.96,10687.0,58.6337,58.7132,58.5443,58.5741,10687.0
2023-06-08 12:00:00,58.96,59.12,58.93,59.12,7859.0,58.5741,58.733,58.5443,58.733,7859.0
2023-06-08 12:30:00,59.14,59.14,59.08,59.09,6227.0,58.7529,58.7529,58.6933,58.7032,6227.0
2023-06-08 13:00:00,59.1,59.2,59.07,59.19,10539.0,58.7132,58.8125,58.6834,58.8026,10539.0
2023-06-08 13:30:00,59.17,59.25,59.11,59.25,19000.0,58.7827,58.8622,58.7231,58.8622,19000.0
2023-06-08 14:00:00,59.27,59.3,59.2,59.23,15287.0,58.882,58.9119,58.8125,58.8423,15287.0
2023-06-08 14:30:00,59.25,59.31,59.23,59.3,13055.0,58.8622,58.9218,58.8423,58.9119,13055.0
2023-06-08 15:00:00,59.31,59.36,59.25,59.31,19762.0,58.9218,58.9715,58.8622,58.9218,19762.0
2023-06-08 15:30:00,59.31,59.44,59.25,59.32,72906.0,58.9218,59.0509,58.8622,58.9317,72906.0
2023-06-09 09:30:00,59.16,59.38,58.81,58.82,14045.0,58.7728,58.9913,58.4251,58.435,14045.0
2023-06-09 10:00:00,58.84,59.25,58.84,59.21,9332.0,58.4549,58.8622,58.4549,58.8224,9332.0
2023-06-09 10:30:00,59.27,59.59,59.27,59.47,10823.0,58.882,59.2,58.882,59.0807,10823.0
2023-06-09 11:00:00,59.47,59.47,59.23,59.28,8297.0,59.0807,59.0807,58.8423,58.892,8297.0
2023-06-09 11:30:00,59.28,59.34,59.15,59.32,12331.0,58.892,58.9516,58.7628,58.9317,12331.0
2023-06-09 12:00:00,59.32,59.39,59.31,59.37,9699.0,58.9317,59.0013,58.9218,58.9814,9699.0
2023-06-09 12:30:00,59.38,59.43,59.34,59.43,11015.0,58.9913,59.041,58.9516,59.041,11015.0
2023-06-09 13:00:00,59.43,59.48,59.36,59.39,11782.0,59.041,59.0907,58.9715,59.0013,11782.0
2023-06-09 13:30:00,59.4,59.42,59.33,59.36,12552.0,59.0112,59.0311,58.9417,58.9715,12552.0
2023-06-09 14:00:00,59.38,59.45,59.37,59.37,8965.0,58.9913,59.0609,58.9814,58.9814,8965.0
2023-06-09 14:30:00,59.39,59.45,59.36,59.43,11004.0,59.0013,59.0609,58.9715,59.041,11004.0
2023-06-09 15:00:00,59.46,59.51,59.41,59.47,18017.0,59.0708,59.1205,59.0211,59.0807,18017.0
2023-06-09 15:30:00,59.48,59.48,59.28,59.33,60145.0,59.0907,59.0907,58.892,58.9417,60145.0
2023-06-12 09:30:00,59.1,59.53,58.76,59.41,37937.0,58.7132,59.1403,58.3754,59.0211,37937.0
2023-06-12 10:00:00,59.4,59.4,58.88,59.01,22604.0,59.0112,59.0112,58.4946,58.6238,22604.0
2023-06-12 10:30:00,58.97,58.99,58.71,58.85,20345.0,58.584,58.6039,58.3257,58.4648,20345.0
2023-06-12 11:00:00,58.86,58.95,58.78,58.8,16073.0,58.4747,58.5641,58.3953,58.4151,16073.0
2023-06-12 11:30:00,58.8,58.83,58.62,58.7,13687.0,58.4151,58.4449,58.2363,58.3158,13687.0
2023-06-12 12:00:00,58.72,58.98,58.72,58.95,11369.0,58.3356,58.5939,58.3356,58.5641,11369.0
2023-06-12 12:30:00,58.95,58.99,58.92,58.97,10480.0,58.5641,58.6039,58.5343,58.584,10480.0
2023-06-12 13:00:00,58.97,58.97,58.85,58.87,12877.0,58.584,58.584,58.4648,58.4847,12877.0
2023-06-12 13:30:00,58.86,58.91,58.85,58.91,11943.0,58.4747,58.5244,58.4648,58.5244,11943.0
2023-06-12 14:00:00,58.9,58.95,58.86,58.93,16624.0,58.5145,58.5641,58.4747,58.5443,16624.0
2023-06-12 14:30:00,58.93,59.02,58.9,59.02,15581.0,58.5443,58.6337,58.5145,58.6337,15581.0
2023-06-12 15:00:00,59.03,59.12,58.96,58.96,28103.0,58.6436,58.733,58.5741,58.5741,28103.0
2023-06-12 15:30:00,58.98,59.02,58.82,58.88,64195.0,58.5939,58.6337,58.435,58.4946,64195.0
2023-06-13 09:30:00,58.94,59.62,58.67,59.55,14256.0,58.5542,59.2298,58.286,59.1602,14256.0
2023-06-13 10:00:00,59.58,59.77,59.51,59.71,15122.0,59.19,59.3788,59.1205,59.3192,15122.0
2023-06-13 10:30:00,59.75,59.8,59.37,59.39,9252.0,59.3589,59.4086,58.9814,59.0013,9252.0
2023-06-13 11:00:00,59.38,59.39,59.24,59.3,7889.0,58.9913,59.0013,58.8522,58.9119,7889.0
2023-06-13 11:30:00,59.3,59.47,59.3,59.42,19314.0,58.9119,59.0807,58.9119,59.0311,19314.0
2023-06-13 12:00:00,59.42,59.47,59.36,59.44,14333.0,59.0311,59.0807,58.9715,59.0509,14333.0
2023-06-13 12:30:00,59.44,59.48,59.33,59.35,12461.0,59.0509,59.0907,58.9417,58.9615,12461.0
2023-06-13 13:00:00,59.34,59.47,59.3,59.47,19038.0,58.9516,59.0807,58.9119,59.0807,19038.0
2023-06-13 13:30:00,59.45,59.48,59.38,59.41,14641.0,59.0609,59.0907,58.9913,59.0211,14641.0
2023-06-13 14:00:00,59.4,59.45,59.28,59.37,16108.0,59.0112,59.0609,58.892,58.9814,16108.0
2023-06-13 14:30:00,59.37,59.37,59.26,59.32,15699.0,58.9814,58.9814,58.8721,58.9317,15699.0
2023-06-13 15:00:00,59.33,59.43,59.26,59.29,21565.0,58.9417,59.041,58.8721,58.9019,21565.0
2023-06-13 15:30:00,59.29,59.32,59.11,59.25,86978.0,58.9019,58.9317,58.7231,58.8622,86978.0
2023-06-14 09:30:00,59.44,59.62,59.15,59.22,20937.0,59.0509,59.2298,58.7628,58.8324,20937.0
2023-06-14 10:00:00,59.23,59.38,59.09,59.14,11599.0,58.8423,58.9913,58.7032,58.7529,11599.0
2023-06-14 10:30:00,59.11,59.22,59.06,59.22,13020.0,58.7231,58.8324,58.6734,58.8324,13020.0
2023-06-14 11:00:00,59.24,59.37,59.15,59.28,16169.0,58.8522,58.9814,58.7628,58.892,16169.0
2023-06-14 11:30:00,59.28,59.28,59.18,59.19,18609.0,58.892,58.892,58.7926,58.8026,18609.0
2023-06-14 12:00:00,59.17,59.17,58.96,59.05,16122.0,58.7827,58.7827,58.5741,58.6635,16122.0
2023-06-14 12:30:00,59.05,59.05,58.92,58.94,15620.0,58.6635,58.6635,58.5343,58.5542,15620.0
2023-06-14 13:00:00,58.95,58.96,58.71,58.74,20945.0,58.5641,58.5741,58.3257,58.3555,20945.0
2023-06-14 13:30:00,58.74,58.79,58.71,58.72,13940.0,58.3555,58.4052,58.3257,58.3356,13940.0
2023-06-14 14:00:00,58.64,58.64,58.17,58.2,34867.0,58.2562,58.2562,57.7892,57.8191,34867.0
2023-06-14 14:30:00,58.19,58.37,58.11,58.25,32221.0,57.8091,57.9879,57.7296,57.8687,32221.0
2023-06-14 15:00:00,58.29,58.46,58.12,58.24,34811.0,57.9085,58.0774,57.7396,57.8588,34811.0
2023-06-14 15:30:00,58.22,58.29,57.86,58.13,79205.0,57.8389,57.9085,57.4813,57.7495,79205.0
2023-06-15 09:30:00,58.11,58.39,58.11,58.3,12932.0,57.7296,58.0078,57.7296,57.9184,12932.0
2023-06-15 10:00:00,58.35,58.38,58.12,58.12,14862.0,57.9681,57.9979,57.7396,57.7396,14862.0
2023-06-15 10:30:00,58.12,58.14,57.93,58.08,17413.0,57.7396,57.7594,57.5508,57.6998,17413.0
2023-06-15 11:00:00,58.15,58.5,58.14,58.5,14442.0,57.7694,58.1171,57.7594,58.1171,14442.0
2023-06-15 11:30:00,58.5,58.5,58.36,58.41,16782.0,58.1171,58.1171,57.978,58.0277,16782.0
2023-06-15 12:00:00,58.43,58.5,58.38,58.5,12841.0,58.0475,58.1171,57.9979,58.1171,12841.0
2023-06-15 12:30:00,58.5,58.55,58.46,58.49,13519.0,58.1171,58.1668,58.0774,58.1072,13519.0
2023-06-15 13:00:00,58.48,58.48,58.29,58.36,12984.0,58.0972,58.0972,57.9085,57.978,12984.0
2023-06-15 13:30:00,58.36,58.56,58.35,58.55,11413.0,57.978,58.1767,57.9681,58.1668,11413.0
2023-06-15 14:00:00,58.55,58.56,58.45,58.47,14939.0,58.1668,58.1767,58.0674,58.0873,14939.0
2023-06-15 14:30:00,58.47,58.79,58.47,58.76,13643.0,58.0873,58.4052,58.0873,58.3754,13643.0
2023-06-15 15:00:00,58.77,58.78,58.6,58.65,17965.0,58.3853,58.3953,58.2164,58.2661,17965.0
2023-06-15 15:30:00,58.65,58.85,58.61,58.85,154626.0,58.2661,58.4648,58.2264,58.4648,154626.0
2023-06-16 09:30:00,59.21,59.27,58.96,59.0,185850.0,58.8224,58.882,58.5741,58.6138,185850.0
2023-06-16 10:00:00,59.08,59.24,59.08,59.14,10223.0,58.6933,58.8522,58.6933,58.7529,10223.0
2023-06-16 10:30:00,59.2,59.2,58.86,58.86,9722.0,58.8125,58.8125,58.4747,58.4747,9722.0
2023-06-16 11:00:00,58.84,58.87,58.75,58.81,14838.0,58.4549,58.4847,58.3655,58.4251,14838.0
2023-06-16 11:30:00,58.84,58.85,58.7,58.76,10208.0,58.4549,58.4648,58.3158,58.3754,10208.0
2023-06-16 12:00:00,58.77,58.84,58.72,58.84,8211.0,58.3853,58.4549,58.3356,58.4549,8211.0
2023-06-16 12:30:00,58.86,58.99,58.85,58.99,7010.0,58.4747,58.6039,58.4648,58.6039,7010.0
2023-06-16 13:00:00,58.99,58.99,58.87,58.88,11487.0,58.6039,58.6039,58.4847,58.4946,11487.0
2023-06-16 13:30:00,58.88,58.97,58.77,58.94,11680.0,58.4946,58.584,58.3853,58.5542,11680.0
2023-06-16 14:00:00,58.94,58.96,58.84,58.9,15530.0,58.5542,58.5741,58.4549,58.5145,15530.0
2023-06-16 14:30:00,58.91,58.91,58.74,58.78,14609.0,58.5244,58.5244,58.3555,58.3953,14609.0
2023-06-16 15:00:00,58.79,58.81,58.63,58.64,33308.0,58.4052,58.4251,58.2462,58.2562,33308.0
2023-06-16 15:30:00,58.64,58.65,58.48,58.56,232652.0,58.2562,58.2661,58.0972,58.1767,232652.0
2023-06-20 09:30:00,58.32,58.32,57.68,58.0,21912.0,57.9383,57.9383,57.3025,57.6204,21912.0
2023-06-20 10:00:00,57.97,57.98,57.47,57.47,22322.0,57.5906,57.6005,57.0938,57.0938,22322.0
2023-06-20 10:30:00,57.53,57.81,57.52,57.77,14704.0,57.1534,57.4316,57.1435,57.3919,14704.0
2023-06-20 11:00:00,57.78,57.9,57.74,57.86,15882.0,57.4018,57.521,57.3621,57.4813,15882.0
2023-06-20 11:30:00,57.85,58.36,57.84,58.36,21766.0,57.4713,57.978,57.4614,57.978,21766.0
2023-06-20 12:00:00,58.36,58.38,58.18,58.2,22226.0,57.978,57.9979,57.7992,57.8191,22226.0
2023-06-20 12:30:00,58.18,58.34,58.16,58.26,18445.0,57.7992,57.9581,57.7793,57.8787,18445.0
2023-06-20 13:00:00,58.26,58.31,58.07,58.15,16967.0,57.8787,57.9283,57.6899,57.7694,16967.0
2023-06-20 13:30:00,58.15,58.17,57.94,57.94,12210.0,57.7694,57.7892,57.5608,57.5608,12210.0
2023-06-20 14:00:00,57.93,58.04,57.93,58.04,14908.0,57.5508,57.6601,57.5508,57.6601,14908.0
2023-06-20 14:30:00,58.04,58.16,58.03,58.11,16936.0,57.6601,57.7793,57.6502,57.7296,16936.0
2023-06-20 15:00:00,58.14,58.21,58.12,58.15,24254.0,57.7594,57.829,57.7396,57.7694,24254.0
2023-06-20 15:30:00,58.15,58.15,58.01,58.1,80310.0,57.7694,57.7694,57.6303,57.7197,80310.0
2023-06-21 09:30:00,57.8,57.84,57.5,57.78,17273.0,57.4217,57.4614,57.1236,57.4018,17273.0
2023-06-21 10:00:00,57.79,58.13,57.78,58.13,17249.0,57.4117,57.7495,57.4018,57.7495,17249.0
2023-06-21 10:30:00,58.1,58.54,58.1,58.54,18837.0,57.7197,58.1568,57.7197,58.1568,18837.0
2023-06-21 11:00:00,58.54,58.59,58.41,58.56,16602.0,58.1568,58.2065,58.0277,58.1767,16602.0
2023-06-21 11:30:00,58.54,58.59,58.44,58.52,20932.0,58.1568,58.2065,58.0575,58.137,20932.0
2023-06-21 12:00:00,58.5,58.55,58.4,58.49,22209.0,58.1171,58.1668,58.0177,58.1072,22209.0
2023-06-21 12:30:00,58.49,58.54,58.43,58.45,14846.0,58.1072,58.1568,58.0475,58.0674,14846.0
2023-06-21 13:00:00,58.42,58.48,58.36,58.45,13447.0,58.0376,58.0972,57.978,58.0674,13447.0
2023-06-21 13:30:00,58.46,58.54,58.45,58.54,8328.0,58.0774,58.1568,58.0674,58.1568,8328.0
2023-06-21 14:00:00,58.55,58.58,58.48,58.53,15113.0,58.1668,58.1966,58.0972,58.1469,15113.0
2023-06-21 14:30:00,58.54,58.54,58.42,58.44,11534.0,58.1568,58.1568,58.0376,58.0575,11534.0
2023-06-21 15:00:00,58.44,58.44,58.29,58.29,16979.0,58.0575,58.0575,57.9085,57.9085,16979.0
2023-06-21 15:30:00,58.29,58.39,58.23,58.23,77875.0,57.9085,58.0078,57.8489,57.8489,77875.0
2023-06-22 09:30:00,58.4,58.4,58.0,58.31,49680.0,58.0177,58.0177,57.6204,57.9283,49680.0
2023-06-22 10:00:00,58.27,58.42,58.17,58.35,11981.0,57.8886,58.0376,57.7892,57.9681,11981.0
2023-06-22 10:30:00,58.35,58.38,58.17,58.24,12162.0,57.9681,57.9979,57.7892,57.8588,12162.0
2023-06-22 11:00:00,58.23,58.25,57.93,58.01,16858.0,57.8489,57.8687,57.5508,57.6303,16858.0
2023-06-22 11:30:00,58.04,58.05,57.93,57.95,8631.0,57.6601,57.67,57.5508,57.5707,8631.0
2023-06-22 12:00:00,57.96,58.09,57.95,58.07,7050.0,57.5806,57.7098,57.5707,57.6899,7050.0
2023-06-22 12:30:00,58.1,58.15,58.02,58.04,6431.0,57.7197,57.7694,57.6402,57.6601,6431.0
2023-06-22 13:00:00,58.05,58.13,57.97,58.12,13288.0,57.67,57.7495,57.5906,57.7396,13288.0
2023-06-22 13:30:00,58.12,58.13,58.05,58.12,11183.0,57.7396,57.7495,57.67,57.7396,11183.0
2023-06-22 14:00:00,58.15,58.17,58.04,58.15,14405.0,57.7694,57.7892,57.6601,57.7694,14405.0
2023-06-22 14:30:00,58.17,58.19,58.09,58.14,11751.0,57.7892,57.8091,57.7098,57.7594,11751.0
2023-06-22 15:00:00,58.14,58.15,58.04,58.04,13951.0,57.7594,57.7694,57.6601,57.6601,13951.0
2023-06-22 15:30:00,58.02,58.26,58.0,58.23,73104.0,57.6402,57.8787,57.6204,57.8489,73104.0
2023-06-23 09:30:00,57.78,58.04,57.55,57.99,10579.0,57.4018,57.6601,57.1733,57.6104,10579.0
2023-06-23 10:00:00,58.05,58.08,57.81,57.83,11329.0,57.67,57.6998,57.4316,57.4515,11329.0
2023-06-23 10:30:00,57.87,57.95,57.8,57.93,8071.0,57.4912,57.5707,57.4217,57.5508,8071.0
2023-06-23 11:00:00,57.96,58.05,57.92,58.03,12069.0,57.5806,57.67,57.5409,57.6502,12069.0
2023-06-23 11:30:00,58.04,58.21,58.04,58.21,14525.0,57.6601,57.829,57.6601,57.829,14525.0
2023-06-23 12:00:00,58.19,58.2,58.12,58.18,15098.0,57.8091,57.8191,57.7396,57.7992,15098.0
2023-06-23 12:30:00,58.19,58.21,58.1,58.13,16813.0,57.8091,57.829,57.7197,57.7495,16813.0
2023-06-23 13:00:00,58.14,58.14,58.0,58.04,17760.0,57.7594,57.7594,57.6204,57.6601,17760.0
2023-06-23 13:30:00,58.04,58.11,58.02,58.06,16239.0,57.6601,57.7296,57.6402,57.68,16239.0
2023-06-23 14:00:00,58.06,58.06,57.78,57.78,21729.0,57.68,57.68,57.4018,57.4018,21729.0
2023-06-23 14:30:00,57.78,57.81,57.69,57.75,22319.0,57.4018,57.4316,57.3124,57.372,22319.0
2023-06-23 15:00:00,57.74,57.8,57.68,57.72,27755.0,57.3621,57.4217,57.3025,57.3422,27755.0
2023-06-23 15:30:00,57.72,58.02,57.7,57.89,67271.0,57.3422,57.6402,57.3223,57.5111,67271.0
2023-06-26 09:30:00,57.97,58.46,57.97,58.16,17430.0,57.5906,58.0774,57.5906,57.7793,17430.0
2023-06-26 10:00:00,58.13,58.13,57.86,57.87,11069.0,57.7495,57.7495,57.4813,57.4912,11069.0
2023-06-26 10:30:00,57.83,57.97,57.74,57.96,6814.0,57.4515,57.5906,57.3621,57.5806,6814.0
2023-06-26 11:00:00,57.98,58.2,57.96,58.2,14432.0,57.6005,57.8191,57.5806,57.8191,14432.0
2023-06-26 11:30:00,58.21,58.39,58.18,58.36,9341.0,57.829,58.0078,57.7992,57.978,9341.0
2023-06-26 12:00:00,58.38,58.58,58.38,58.57,15742.0,57.9979,58.1966,57.9979,58.1866,15742.0
2023-06-26 12:30:00,58.58,58.62,58.5,58.62,12959.0,58.1966,58.2363,58.1171,58.2363,12959.0
2023-06-26 13:00:00,58.61,58.63,58.51,58.58,14402.0,58.2264,58.2462,58.127,58.1966,14402.0
2023-06-26 13:30:00,58.55,58.55,58.41,58.41,14494.0,58.1668,58.1668,58.0277,58.0277,14494.0
2023-06-26 14:00:00,58.4,58.4,58.21,58.27,15106.0,58.0177,58.0177,57.829,57.8886,15106.0
2023-06-26 14:30:00,58.28,58.44,58.27,58.42,32811.0,57.8985,58.0575,57.8886,58.0376,32811.0
2023-06-26 15:00:00,58.42,58.52,58.41,58.52,42189.0,58.0376,58.137,58.0277,58.137,42189.0
2023-06-26 15:30:00,58.52,58.53,58.24,58.34,150585.0,58.137,58.1469,57.8588,57.9581,150585.0
2023-06-27 09:30:00,58.47,58.7,58.39,58.53,14343.0,58.0873,58.3158,58.0078,58.1469,14343.0
2023-06-27 10:00:00,58.51,58.92,58.5,58.81,11326.0,58.127,58.5343,58.1171,58.4251,11326.0
2023-06-27 10:30:00,58.82,59.15,58.81,59.11,13705.0,58.435,58.7628,58.4251,58.7231,13705.0
2023-06-27 11:00:00,59.11,59.15,58.96,58.97,8880.0,58.7231,58.7628,58.5741,58.584,8880.0
2023-06-27 11:30:00,58.94,58.95,58.82,58.85,9269.0,58.5542,58.5641,58.435,58.4648,9269.0
2023-06-27 12:00:00,58.85,58.97,58.83,58.83,9281.0,58.4648,58.584,58.4449,58.4449,9281.0
2023-06-27 12:30:00,58.84,58.94,58.83,58.86,7388.0,58.4549,58.5542,58.4449,58.4747,7388.0
2023-06-27 13:00:00,58.88,58.92,58.85,58.86,11714.0,58.4946,58.5343,58.4648,58.4747,11714.0
2023-06-27 13:30:00,58.86,58.89,58.84,58.84,7694.0,58.4747,58.5045,58.4549,58.4549,7694.0
2023-06-27 14:00:00,58.84,58.97,58.84,58.93,10651.0,58.4549,58.584,58.4549,58.5443,10651.0
2023-06-27 14:30:00,58.94,58.94,58.82,58.87,13091.0,58.5542,58.5542,58.435,58.4847,13091.0
2023-06-27 15:00:00,58.88,58.92,58.84,58.86,19058.0,58.4946,58.5343,58.4549,58.4747,19058.0
2023-06-27 15:30:00,58.85,58.97,58.78,58.96,55657.0,58.4648,58.584,58.3953,58.5741,55657.0
2023-06-28 09:30:00,58.65,58.65,58.05,58.13,25005.0,58.2661,58.2661,57.67,57.7495,25005.0
2023-06-28 10:00:00,58.15,58.36,58.06,58.09,12076.0,57.7694,57.978,57.68,57.7098,12076.0
2023-06-28 10:30:00,58.09,58.18,58.01,58.08,17366.0,57.7098,57.7992,57.6303,57.6998,17366.0
2023-06-28 11:00:00,58.1,58.41,58.02,58.41,12628.0,57.7197,58.0277,57.6402,58.0277,12628.0
2023-06-28 11:30:00,58.41,58.45,58.27,58.28,9253.0,58.0277,58.0674,57.8886,57.8985,9253.0
2023-06-28 12:00:00,58.28,58.39,58.25,58.39,16992.0,57.8985,58.0078,57.8687,58.0078,16992.0
2023-06-28 12:30:00,58.38,58.41,58.06,58.15,10689.0,57.9979,58.0277,57.68,57.7694,10689.0
2023-06-28 13:00:00,58.15,58.16,58.06,58.1,13291.0,57.7694,57.7793,57.68,57.7197,13291.0
2023-06-28 13:30:00,58.11,58.12,58.0,58.07,17006.0,57.7296,57.7396,57.6204,57.6899,17006.0
2023-06-28 14:00:00,58.08,58.1,58.04,58.07,19919.0,57.6998,57.7197,57.6601,57.6899,19919.0
2023-06-28 14:30:00,58.08,58.11,58.04,58.05,15263.0,57.6998,57.7296,57.6601,57.67,15263.0
2023-06-28 15:00:00,58.06,58.18,58.04,58.17,21024.0,57.68,57.7992,57.6601,57.7892,21024.0
2023-06-28 15:30:00,58.17,58.25,58.02,58.21,65395.0,57.7892,57.8687,57.6402,57.829,65395.0
2023-06-29 09:30:00,58.26,58.88,58.21,58.8,14308.0,57.8787,58.4946,57.829,58.4151,14308.0
2023-06-29 10:00:00,58.81,58.96,58.8,58.9,9173.0,58.4251,58.5741,58.4151,58.5145,9173.0
2023-06-29 10:30:00,58.99,58.99,58.73,58.77,15074.0,58.6039,58.6039,58.3456,58.3853,15074.0
2023-06-29 11:00:00,58.77,58.89,58.7,58.73,16180.0,58.3853,58.5045,58.3158,58.3456,16180.0
2023-06-29 11:30:00,58.74,58.87,58.74,58.78,10830.0,58.3555,58.4847,58.3555,58.3953,10830.0
2023-06-29 12:00:00,58.81,58.91,58.78,58.9,9607.0,58.4251,58.5244,58.3953,58.5145,9607.0
2023-06-29 12:30:00,58.9,59.07,58.87,59.07,19565.0,58.5145,58.6834,58.4847,58.6834,19565.0
2023-06-29 13:00:00,59.07,59.1,58.97,59.09,22765.0,58.6834,58.7132,58.584,58.7032,22765.0
2023-06-29 13:30:00,59.1,59.22,59.09,59.18,15382.0,58.7132,58.8324,58.7032,58.7926,15382.0
2023-06-29 14:00:00,59.18,59.27,59.11,59.14,37490.0,58.7926,58.882,58.7231,58.7529,37490.0
2023-06-29 14:30:00,59.13,59.26,59.08,59.13,37799.0,58.743,58.8721,58.6933,58.743,37799.0
2023-06-29 15:00:00,59.12,59.14,59.06,59.08,54021.0,58.733,58.7529,58.6734,58.6933,54021.0
2023-06-29 15:30:00,59.09,59.17,58.99,59.12,143694.0,58.7032,58.7827,58.6039,58.733,143694.0
2023-06-30 09:30:00,59.42,59.64,59.23,59.38,30533.0,59.0311,59.2496,58.8423,58.9913,30533.0
2023-06-30 10:00:00,59.37,59.51,59.33,59.41,24772.0,58.9814,59.1205,58.9417,59.0211,24772.0
2023-06-30 10:30:00,59.43,59.46,59.19,59.34,14639.0,59.041,59.0708,58.8026,58.9516,14639.0
2023-06-30 11:00:00,59.38,59.39,59.26,59.34,12853.0,58.9913,59.0013,58.8721,58.9516,12853.0
2023-06-30 11:30:00,59.35,59.59,59.33,59.56,10770.0,58.9615,59.2,58.9417,59.1701,10770.0
2023-06-30 12:00:00,59.57,59.59,59.49,59.59,11098.0,59.1801,59.2,59.1006,59.2,11098.0
2023-06-30 12:30:00,59.59,59.59,59.51,59.58,9435.0,59.2,59.2,59.1205,59.19,9435.0
2023-06-30 13:00:00,59.58,59.59,59.49,59.58,8607.0,59.19,59.2,59.1006,59.19,8607.0
2023-06-30 13:30:00,59.59,59.68,59.55,59.64,9669.0,59.2,59.2894,59.1602,59.2496,9669.0
2023-06-30 14:00:00,59.64,59.71,59.63,59.69,20782.0,59.2496,59.3192,59.2397,59.2993,20782.0
2023-06-30 14:30:00,59.7,59.79,59.69,59.71,19993.0,59.3092,59.3986,59.2993,59.3192,19993.0
2023-06-30 15:00:00,59.71,59.72,59.59,59.65,18502.0,59.3192,59.3291,59.2,59.2596,18502.0
2023-06-30 15:30:00,59.64,59.64,59.38,59.39,72020.0,59.2496,59.2496,58.9913,59.0013,72020.0
2023-07-03 09:30:00,59.2,59.76,59.2,59.55,23209.0,58.8125,59.3688,58.8125,59.1602,23209.0
2023-07-03 10:00:00,59.58,59.76,59.51,59.75,18818.0,59.19,59.3688,59.1205,59.3589,18818.0
2023-07-03 10:30:00,59.8,60.04,59.78,59.94,16535.0,59.4086,59.647,59.3887,59.5477,16535.0
2023-07-03 11:00:00,59.95,60.09,59.91,60.08,22181.0,59.5576,59.6967,59.5179,59.6867,22181.0
2023-07-03 11:30:00,60.08,60.17,60.04,60.1,15377.0,59.6867,59.7762,59.647,59.7066,15377.0
2023-07-03 12:00:00,60.1,60.15,59.92,59.93,14103.0,59.7066,59.7563,59.5278,59.5377,14103.0
2023-07-03 12:30:00,59.94,59.94,59.65,59.69,29190.0,59.5477,59.5477,59.2596,59.2993,29190.0
2023-07-05 09:30:00,59.24,59.3,58.81,59.3,35512.0,58.8522,58.9119,58.4251,58.9119,35512.0
2023-07-05 10:00:00,59.3,59.41,59.17,59.28,14164.0,58.9119,59.0211,58.7827,58.892,14164.0
2023-07-05 10:30:00,59.28,59.39,59.17,59.36,10996.0,58.892,59.0013,58.7827,58.9715,10996.0
2023-07-05 11:00:00,59.37,59.7,59.34,59.68,15661.0,58.9814,59.3092,58.9516,59.2894,15661.0
2023-07-05 11:30:00,59.68,59.7,59.47,59.52,11062.0,59.2894,59.3092,59.0807,59.1304,11062.0
2023-07-05 12:00:00,59.51,59.55,59.37,59.4,7995.0,59.1205,59.1602,58.9814,59.0112,7995.0
2023-07-05 12:30:00,59.41,59.43,59.34,59.43,9373.0,59.0211,59.041,58.9516,59.041,9373.0
2023-07-05 13:00:00,59.44,59.55,59.43,59.52,14447.0,59.0509,59.1602,59.041,59.1304,14447.0
2023-07-05 13:30:00,59.52,59.6,59.52,59.59,13798.0,59.1304,59.2099,59.1304,59.2,13798.0
2023-07-05 14:00:00,59.59,59.65,59.51,59.57,19776.0,59.2,59.2596,59.1205,59.1801,19776.0
2023-07-05 14:30:00,59.57,59.62,59.56,59.6,16517.0,59.1801,59.2298,59.1701,59.2099,16517.0
2023-07-05 15:00:00,59.64,59.71,59.63,59.69,26215.0,59.2496,59.3192,59.2397,59.2993,26215.0
2023-07-05 15:30:00,59.69,59.76,59.61,59.69,86156.0,59.2993,59.3688,59.2198,59.2993,86156.0
2023-07-06 09:30:00,59.25,59.7,59.18,59.61,16206.0,58.8622,59.3092,58.7926,59.2198,16206.0
2023-07-06 10:00:00,59.61,59.69,59.44,59.44,10222.0,59.2198,59.2993,59.0509,59.0509,10222.0
2023-07-06 10:30:00,59.4,59.4,59.23,59.34,9753.0,59.0112,59.0112,58.8423,58.9516,9753.0
2023-07-06 11:00:00,59.38,59.5,59.32,59.42,10702.0,58.9913,59.1105,58.9317,59.0311,10702.0
2023-07-06 11:30:00,59.42,59.56,59.39,59.52,12367.0,59.0311,59.1701,59.0013,59.1304,12367.0
2023-07-06 12:00:00,59.52,59.59,59.49,59.49,10401.0,59.1304,59.2,59.1006,59.1006,10401.0
2023-07-06 12:30:00,59.5,59.6,59.45,59.56,7946.0,59.1105,59.2099,59.0609,59.1701,7946.0
2023-07-06 13:00:00,59.57,59.72,59.56,59.7,8520.0,59.1801,59.3291,59.1701,59.3092,8520.0
2023-07-06 13:30:00,59.71,59.76,59.67,59.76,12765.0,59.3192,59.3688,59.2794,59.3688,12765.0
2023-07-06 14:00:00,59.76,59.76,59.71,59.75,10817.0,59.3688,59.3688,59.3192,59.3589,10817.0
2023-07-06 14:30:00,59.75,59.96,59.75,59.96,18667.0,59.3589,59.5675,59.3589,59.5675,18667.0
2023-07-06 15:00:00,59.96,59.99,59.86,59.86,21804.0,59.5675,59.5973,59.4682,59.4682,21804.0
2023-07-06 15:30:00,59.85,60.09,59.82,59.96,76081.0,59.4583,59.6967,59.4284,59.5675,76081.0
2023-07-07 09:30:00,59.79,60.58,59.57,60.34,25636.0,59.3986,60.1835,59.1801,59.945,25636.0
2023-07-07 10:00:00,60.36,60.55,60.25,60.55,12212.0,59.9649,60.1537,59.8556,60.1537,12212.0
2023-07-07 10:30:00,60.55,60.6,60.44,60.53,12557.0,60.1537,60.2033,60.0444,60.1338,12557.0
2023-07-07 11:00:00,60.53,60.62,60.49,60.61,12968.0,60.1338,60.2232,60.0941,60.2133,12968.0
2023-07-07 11:30:00,60.62,60.85,60.6,60.7,17964.0,60.2232,60.4517,60.2033,60.3027,17964.0
2023-07-07 12:00:00,60.7,60.86,60.68,60.86,15857.0,60.3027,60.4616,60.2828,60.4616,15857.0
2023-07-07 12:30:00,60.87,61.13,60.87,61.13,15788.0,60.4716,60.7299,60.4716,60.7299,15788.0
2023-07-07 13:00:00,61.17,61.19,61.03,61.05,7789.0,60.7696,60.7895,60.6305,60.6504,7789.0
2023-07-07 13:30:00,61.05,61.06,60.89,60.91,16635.0,60.6504,60.6603,60.4914,60.5113,16635.0
2023-07-07 14:00:00,60.92,60.98,60.9,60.96,12579.0,60.5212,60.5809,60.5014,60.561,12579.0
2023-07-07 14:30:00,60.96,60.99,60.89,60.95,12362.0,60.561,60.5908,60.4914,60.5511,12362.0
2023-07-07 15:00:00,60.96,60.98,60.85,60.9,24748.0,60.561,60.5809,60.4517,60.5014,24748.0
2023-07-07 15:30:00,60.9,60.92,60.39,60.49,188810.0,60.5014,60.5212,59.9947,60.0941,188810.0
2023-07-10 09:30:00,60.27,60.64,60.09,60.62,109160.0,59.8755,60.2431,59.6967,60.2232,109160.0
2023-07-10 10:00:00,60.6,60.68,60.16,60.16,15608.0,60.2033,60.2828,59.7662,59.7662,15608.0
2023-07-10 10:30:00,60.23,60.24,59.89,59.94,14247.0,59.8358,59.8457,59.498,59.5477,14247.0
2023-07-10 11:00:00,59.95,59.98,59.69,59.77,17424.0,59.5576,59.5874,59.2993,59.3788,17424.0
2023-07-10 11:30:00,59.76,59.97,59.7,59.97,12678.0,59.3688,59.5775,59.3092,59.5775,12678.0
2023-07-10 12:00:00,59.97,60.13,59.92,60.03,13471.0,59.5775,59.7364,59.5278,59.6371,13471.0
2023-07-10 12:30:00,60.07,60.1,60.0,60.02,10859.0,59.6768,59.7066,59.6073,59.6271,10859.0
2023-07-10 13:00:00,60.03,60.06,59.85,59.85,10820.0,59.6371,59.6669,59.4583,59.4583,10820.0
2023-07-10 13:30:00,59.85,59.87,59.75,59.79,10357.0,59.4583,59.4781,59.3589,59.3986,10357.0
2023-07-10 14:00:00,59.79,59.79,59.7,59.73,14520.0,59.3986,59.3986,59.3092,59.339,14520.0
2023-07-10 14:30:00,59.72,59.72,59.56,59.63,17056.0,59.3291,59.3291,59.1701,59.2397,17056.0
2023-07-10 15:00:00,59.65,59.65,59.53,59.56,25299.0,59.2596,59.2596,59.1403,59.1701,25299.0
2023-07-10 15:30:00,59.55,59.59,59.49,59.55,66257.0,59.1602,59.2,59.1006,59.1602,66257.0
2023-07-11 09:30:00,59.65,60.13,59.65,60.09,43569.0,59.2596,59.7364,59.2596,59.6967,43569.0
2023-07-11 10:00:00,60.13,60.29,60.07,60.09,11721.0,59.7364,59.8954,59.6768,59.6967,11721.0
2023-07-11 10:30:00,60.06,60.15,59.93,60.15,10105.0,59.6669,59.7563,59.5377,59.7563,10105.0
2023-07-11 11:00:00,60.17,60.35,60.17,60.24,15449.0,59.7762,59.955,59.7762,59.8457,15449.0
2023-07-11 11:30:00,60.24,60.34,60.19,60.19,9804.0,59.8457,59.945,59.796,59.796,9804.0
2023-07-11 12:00:00,60.19,60.36,60.19,60.23,8929.0,59.796,59.9649,59.796,59.8358,8929.0
2023-07-11 12:30:00,60.23,60.31,60.14,60.29,4789.0,59.8358,59.9152,59.7464,59.8954,4789.0
2023-07-11 13:00:00,60.31,60.33,60.27,60.32,7226.0,59.9152,59.9351,59.8755,59.9252,7226.0
2023-07-11 13:30:00,60.31,60.32,60.23,60.27,8125.0,59.9152,59.9252,59.8358,59.8755,8125.0
2023-07-11 14:00:00,60.28,60.4,60.28,60.4,13371.0,59.8854,60.0047,59.8854,60.0047,13371.0
2023-07-11 14:30:00,60.39,60.43,60.36,60.42,10943.0,59.9947,60.0345,59.9649,60.0245,10943.0
2023-07-11 15:00:00,60.43,60.48,60.4,60.46,15928.0,60.0345,60.0841,60.0047,60.0643,15928.0
2023-07-11 15:30:00,60.45,60.56,60.35,60.55,78199.0,60.0543,60.1636,59.955,60.1537,78199.0
2023-07-12 09:30:00,61.03,61.22,60.9,60.92,26982.0,60.6305,60.8193,60.5014,60.5212,26982.0
2023-07-12 10:00:00,60.85,60.91,60.72,60.88,11323.0,60.4517,60.5113,60.3226,60.4815,11323.0
2023-07-12 10:30:00,60.89,61.0,60.84,60.89,15557.0,60.4914,60.6007,60.4418,60.4914,15557.0
2023-07-12 11:00:00,60.91,60.92,60.8,60.85,12373.0,60.5113,60.5212,60.402,60.4517,12373.0
2023-07-12 11:30:00,60.82,60.95,60.77,60.86,13501.0,60.4219,60.5511,60.3722,60.4616,13501.0
2023-07-12 12:00:00,60.85,60.85,60.71,60.74,12404.0,60.4517,60.4517,60.3126,60.3424,12404.0
2023-07-12 12:30:00,60.71,60.79,60.7,60.72,13730.0,60.3126,60.3921,60.3027,60.3226,13730.0
2023-07-12 13:00:00,60.74,60.85,60.74,60.75,11761.0,60.3424,60.4517,60.3424,60.3524,11761.0
2023-07-12 13:30:00,60.74,60.76,60.62,60.63,10867.0,60.3424,60.3623,60.2232,60.2331,10867.0
2023-07-12 14:00:00,60.63,60.67,60.58,60.62,10631.0,60.2331,60.2729,60.1835,60.2232,10631.0
2023-07-12 14:30:00,60.62,60.68,60.62,60.68,11288.0,60.2232,60.2828,60.2232,60.2828,11288.0
2023-07-12 15:00:00,60.67,60.67,60.3,60.36,35735.0,60.2729,60.2729,59.9053,59.9649,35735.0
2023-07-12 15:30:00,60.36,60.53,60.34,60.48,96270.0,59.9649,60.1338,59.945,60.0841,96270.0
2023-07-13 09:30:00,59.74,60.5,59.74,60.44,26074.0,59.349,60.104,59.349,60.0444,26074.0
2023-07-13 10:00:00,60.49,60.63,60.42,60.63,12911.0,60.0941,60.2331,60.0245,60.2331,12911.0
2023-07-13 10:30:00,60.64,60.68,60.51,60.55,11975.0,60.2431,60.2828,60.1139,60.1537,11975.0
2023-07-13 11:00:00,60.56,60.6,60.46,60.58,10269.0,60.1636,60.2033,60.0643,60.1835,10269.0
2023-07-13 11:30:00,60.58,60.58,60.43,60.45,10027.0,60.1835,60.1835,60.0345,60.0543,10027.0
2023-07-13 12:00:00,60.46,60.49,60.41,60.44,10580.0,60.0643,60.0941,60.0146,60.0444,10580.0
2023-07-13 12:30:00,60.46,60.51,60.36,60.41,8367.0,60.0643,60.1139,59.9649,60.0146,8367.0
2023-07-13 13:00:00,60.41,60.42,60.33,60.33,13470.0,60.0146,60.0245,59.9351,59.9351,13470.0
2023-07-13 13:30:00,60.36,60.47,60.34,60.44,11293.0,59.9649,60.0742,59.945,60.0444,11293.0
2023-07-13 14:00:00,60.45,60.56,60.44,60.54,12523.0,60.0543,60.1636,60.0444,60.1437,12523.0
2023-07-13 14:30:00,60.55,60.59,60.54,60.57,10759.0,60.1537,60.1934,60.1437,60.1735,10759.0
2023-07-13 15:00:00,60.57,60.63,60.55,60.55,20815.0,60.1735,60.2331,60.1537,60.1537,20815.0
2023-07-13 15:30:00,60.56,60.58,60.43,60.48,56692.0,60.1636,60.1835,60.0345,60.0841,56692.0
2023-07-14 09:30:00,60.63,60.63,59.8,59.88,27555.0,60.2331,60.2331,59.4086,59.4881,27555.0
2023-07-14 10:00:00,59.84,59.89,59.6,59.6,22774.0,59.4483,59.498,59.2099,59.2099,22774.0
2023-07-14 10:30:00,59.58,59.77,59.44,59.67,22518.0,59.19,59.3788,59.0509,59.2794,22518.0
2023-07-14 11:00:00,59.7,59.71,59.52,59.53,15141.0,59.3092,59.3192,59.1304,59.1403,15141.0
2023-07-14 11:30:00,59.53,59.56,59.37,59.45,17187.0,59.1403,59.1701,58.9814,59.0609,17187.0
2023-07-14 12:00:00,59.49,59.58,59.46,59.48,13492.0,59.1006,59.19,59.0708,59.0907,13492.0
2023-07-14 12:30:00,59.49,59.51,59.39,59.51,16416.0,59.1006,59.1205,59.0013,59.1205,16416.0
2023-07-14 13:00:00,59.52,59.58,59.5,59.54,18465.0,59.1304,59.19,59.1105,59.1503,18465.0
2023-07-14 13:30:00,59.57,59.67,59.56,59.64,13135.0,59.1801,59.2794,59.1701,59.2496,13135.0
2023-07-14 14:00:00,59.64,59.65,59.54,59.61,20910.0,59.2496,59.2596,59.1503,59.2198,20910.0
2023-07-14 14:30:00,59.62,59.64,59.53,59.6,22381.0,59.2298,59.2496,59.1403,59.2099,22381.0
2023-07-14 15:00:00,59.57,59.61,59.52,59.57,47510.0,59.1801,59.2198,59.1304,59.1801,47510.0
2023-07-14 15:30:00,59.57,59.58,59.37,59.47,128800.0,59.1801,59.19,58.9814,59.0807,128800.0
2023-07-17 09:30:00,59.45,60.22,59.45,60.14,25363.0,59.0609,59.8258,59.0609,59.7464,25363.0
2023-07-17 10:00:00,60.14,60.22,60.08,60.17,9803.0,59.7464,59.8258,59.6867,59.7762,9803.0
2023-07-17 10:30:00,60.16,60.37,60.11,60.31,9879.0,59.7662,59.9748,59.7165,59.9152,9879.0
2023-07-17 11:00:00,60.31,60.37,60.26,60.26,7360.0,59.9152,59.9748,59.8656,59.8656,7360.0
2023-07-17 11:30:00,60.25,60.37,60.25,60.31,7627.0,59.8556,59.9748,59.8556,59.9152,7627.0
2023-07-17 12:00:00,60.31,60.55,60.31,60.51,8244.0,59.9152,60.1537,59.9152,60.1139,8244.0
2023-07-17 12:30:00,60.47,60.51,60.3,60.34,7633.0,60.0742,60.1139,59.9053,59.945,7633.0
2023-07-17 13:00:00,60.34,60.36,60.28,60.34,7284.0,59.945,59.9649,59.8854,59.945,7284.0
2023-07-17 13:30:00,60.33,60.36,60.25,60.28,6923.0,59.9351,59.9649,59.8556,59.8854,6923.0
2023-07-17 14:00:00,60.31,60.39,60.29,60.33,11530.0,59.9152,59.9947,59.8954,59.9351,11530.0
2023-07-17 14:30:00,60.31,60.37,60.28,60.34,9904.0,59.9152,59.9748,59.8854,59.945,9904.0
2023-07-17 15:00:00,60.34,60.41,60.3,60.3,19624.0,59.945,60.0146,59.9053,59.9053,19624.0
2023-07-17 15:30:00,60.29,60.29,60.1,60.12,38175.0,59.8954,59.8954,59.7066,59.7265,38175.0
2023-07-18 09:30:00,59.93,60.81,59.91,60.7,15199.0,59.5377,60.412,59.5179,60.3027,15199.0
2023-07-18 10:00:00,60.69,60.8,60.62,60.71,13585.0,60.2928,60.402,60.2232,60.3126,13585.0
2023-07-18 10:30:00,60.73,60.73,60.55,60.58,13618.0,60.3325,60.3325,60.1537,60.1835,13618.0
2023-07-18 11:00:00,60.63,60.79,60.63,60.77,8726.0,60.2331,60.3921,60.2331,60.3722,8726.0
2023-07-18 11:30:00,60.78,60.78,60.49,60.49,9294.0,60.3822,60.3822,60.0941,60.0941,9294.0
2023-07-18 12:00:00,60.51,60.53,60.38,60.38,14616.0,60.1139,60.1338,59.9848,59.9848,14616.0
2023-07-18 12:30:00,60.38,60.42,60.31,60.38,12195.0,59.9848,60.0245,59.9152,59.9848,12195.0
2023-07-18 13:00:00,60.38,60.38,60.28,60.29,11856.0,59.9848,59.9848,59.8854,59.8954,11856.0
2023-07-18 13:30:00,60.29,60.36,60.22,60.22,18268.0,59.8954,59.9649,59.8258,59.8258,18268.0
2023-07-18 14:00:00,60.23,60.31,60.2,60.27,17503.0,59.8358,59.9152,59.806,59.8755,17503.0
2023-07-18 14:30:00,60.28,60.3,60.13,60.14,16991.0,59.8854,59.9053,59.7364,59.7464,16991.0
2023-07-18 15:00:00,60.15,60.29,60.12,60.25,37182.0,59.7563,59.8954,59.7265,59.8556,37182.0
2023-07-18 15:30:00,60.25,60.35,60.22,60.35,59092.0,59.8556,59.955,59.8258,59.955,59092.0
2023-07-19 09:30:00,60.26,60.87,60.26,60.82,19471.0,59.8656,60.4716,59.8656,60.4219,19471.0
2023-07-19 10:00:00,60.86,60.88,60.66,60.73,14266.0,60.4616,60.4815,60.2629,60.3325,14266.0
2023-07-19 10:30:00,60.73,60.73,60.36,60.41,12988.0,60.3325,60.3325,59.9649,60.0146,12988.0
2023-07-19 11:00:00,60.45,60.52,60.25,60.29,10249.0,60.0543,60.1239,59.8556,59.8954,10249.0
2023-07-19 11:30:00,60.32,60.45,60.3,60.41,12400.0,59.9252,60.0543,59.9053,60.0146,12400.0
2023-07-19 12:00:00,60.42,60.52,60.34,60.48,13431.0,60.0245,60.1239,59.945,60.0841,13431.0
2023-07-19 12:30:00,60.48,60.48,60.39,60.47,11667.0,60.0841,60.0841,59.9947,60.0742,11667.0
2023-07-19 13:00:00,60.49,60.6,60.43,60.55,11986.0,60.0941,60.2033,60.0345,60.1537,11986.0
2023-07-19 13:30:00,60.56,60.6,60.54,60.6,9899.0,60.1636,60.2033,60.1437,60.2033,9899.0
2023-07-19 14:00:00,60.6,60.62,60.52,60.58,8326.0,60.2033,60.2232,60.1239,60.1835,8326.0
2023-07-19 14:30:00,60.6,60.69,60.59,60.67,13999.0,60.2033,60.2928,60.1934,60.2729,13999.0
2023-07-19 15:00:00,60.67,60.67,60.56,60.64,22360.0,60.2729,60.2729,60.1636,60.2431,22360.0
2023-07-19 15:30:00,60.63,60.66,60.51,60.65,97393.0,60.2331,60.2629,60.1139,60.253,97393.0
2023-07-20 09:30:00,61.06,61.26,60.87,61.24,15078.0,60.6603,60.859,60.4716,60.8392,15078.0
2023-07-20 10:00:00,61.33,61.55,61.27,61.3,11133.0,60.9286,61.1471,60.869,60.8988,11133.0
2023-07-20 10:30:00,61.3,61.42,61.2,61.2,5539.0,60.8988,61.018,60.7994,60.7994,5539.0
2023-07-20 11:00:00,61.25,61.25,61.01,61.07,5894.0,60.8491,60.8491,60.6107,60.6703,5894.0
2023-07-20 11:30:00,61.07,61.23,61.01,61.2,6137.0,60.6703,60.8292,60.6107,60.7994,6137.0
2023-07-20 12:00:00,61.23,61.32,61.22,61.3,4959.0,60.8292,60.9186,60.8193,60.8988,4959.0
2023-07-20 12:30:00,61.32,61.35,61.19,61.2,3787.0,60.9186,60.9484,60.7895,60.7994,3787.0
2023-07-20 13:00:00,61.23,61.29,61.2,61.29,3246.0,60.8292,60.8888,60.7994,60.8888,3246.0
2023-07-20 13:30:00,61.28,61.32,61.23,61.3,6107.0,60.8789,60.9186,60.8292,60.8988,6107.0
2023-07-20 14:00:00,61.31,61.44,61.31,61.34,8028.0,60.9087,61.0378,60.9087,60.9385,8028.0
2023-07-20 14:30:00,61.35,61.58,61.35,61.55,8072.0,60.9484,61.1769,60.9484,61.1471,8072.0
2023-07-20 15:00:00,61.58,61.71,61.56,61.59,20433.0,61.1769,61.3061,61.1571,61.1869,20433.0
2023-07-20 15:30:00,61.59,61.86,61.57,61.83,62044.0,61.1869,61.4551,61.167,61.4253,62044.0
2023-07-21 09:30:00,62.02,62.02,61.49,61.59,33027.0,61.614,61.614,61.0875,61.1869,33027.0
2023-07-21 10:00:00,61.61,61.81,61.61,61.76,6030.0,61.2067,61.4054,61.2067,61.3557,6030.0
2023-07-21 10:30:00,61.8,61.81,61.58,61.61,4816.0,61.3955,61.4054,61.1769,61.2067,4816.0
2023-07-21 11:00:00,61.61,61.64,61.48,61.55,4860.0,61.2067,61.2365,61.0776,61.1471,4860.0
2023-07-21 11:30:00,61.55,61.7,61.55,61.69,6447.0,61.1471,61.2961,61.1471,61.2862,6447.0
2023-07-21 12:00:00,61.69,61.69,61.57,61.57,5076.0,61.2862,61.2862,61.167,61.167,5076.0
2023-07-21 12:30:00,61.6,61.63,61.51,61.54,4257.0,61.1968,61.2266,61.1074,61.1372,4257.0
2023-07-21 13:00:00,61.54,61.61,61.54,61.6,2774.0,61.1372,61.2067,61.1372,61.1968,2774.0
2023-07-21 13:30:00,61.57,61.59,61.52,61.53,6214.0,61.167,61.1869,61.1173,61.1273,6214.0
2023-07-21 14:00:00,61.54,61.61,61.52,61.6,4619.0,61.1372,61.2067,61.1173,61.1968,4619.0
2023-07-21 14:30:00,61.61,61.69,61.6,61.62,5822.0,61.2067,61.2862,61.1968,61.2167,5822.0
2023-07-21 15:00:00,61.64,61.65,61.52,61.59,10647.0,61.2365,61.2465,61.1173,61.1869,10647.0
2023-07-21 15:30:00,61.6,61.65,61.5,61.5,50133.0,61.1968,61.2465,61.0975,61.0975,50133.0
2023-07-24 09:30:00,61.31,61.68,61.31,61.57,17962.0,60.9087,61.2763,60.9087,61.167,17962.0
2023-07-24 10:00:00,61.58,61.61,61.18,61.22,8469.0,61.1769,61.2067,60.7795,60.8193,8469.0
2023-07-24 10:30:00,61.22,61.46,61.17,61.46,10414.0,60.8193,61.0577,60.7696,61.0577,10414.0
2023-07-24 11:00:00,61.46,61.52,61.37,61.47,3326.0,61.0577,61.1173,60.9683,61.0676,3326.0
2023-07-24 11:30:00,61.5,61.59,61.5,61.59,2274.0,61.0975,61.1869,61.0975,61.1869,2274.0
2023-07-24 12:00:00,61.64,61.78,61.62,61.78,4112.0,61.2365,61.3756,61.2167,61.3756,4112.0
2023-07-24 12:30:00,61.79,61.79,61.64,61.68,7612.0,61.3856,61.3856,61.2365,61.2763,7612.0
2023-07-24 13:00:00,61.68,61.69,61.57,61.67,6181.0,61.2763,61.2862,61.167,61.2663,6181.0
2023-07-24 13:30:00,61.67,61.7,61.57,61.64,9080.0,61.2663,61.2961,61.167,61.2365,9080.0
2023-07-24 14:00:00,61.67,61.69,61.58,61.58,5301.0,61.2663,61.2862,61.1769,61.1769,5301.0
2023-07-24 14:30:00,61.57,61.57,61.47,61.47,4914.0,61.167,61.167,61.0676,61.0676,4914.0
2023-07-24 15:00:00,61.48,61.5,61.42,61.43,8733.0,61.0776,61.0975,61.018,61.0279,8733.0
2023-07-24 15:30:00,61.44,61.64,61.44,61.48,34941.0,61.0378,61.2365,61.0378,61.0776,34941.0
2023-07-25 09:30:00,61.48,61.48,61.12,61.13,8359.0,61.0776,61.0776,60.7199,60.7299,8359.0
2023-07-25 10:00:00,61.14,61.26,61.03,61.26,16571.0,60.7398,60.859,60.6305,60.859,16571.0
2023-07-25 10:30:00,61.25,61.28,61.16,61.18,8734.0,60.8491,60.8789,60.7597,60.7795,8734.0
2023-07-25 11:00:00,61.18,61.2,61.07,61.16,8824.0,60.7795,60.7994,60.6703,60.7597,8824.0
2023-07-25 11:30:00,61.15,61.17,61.05,61.09,7796.0,60.7497,60.7696,60.6504,60.6901,7796.0
2023-07-25 12:00:00,61.1,61.12,60.99,61.0,7539.0,60.7001,60.7199,60.5908,60.6007,7539.0
2023-07-25 12:30:00,61.01,61.11,61.01,61.11,5395.0,60.6107,60.71,60.6107,60.71,5395.0
2023-07-25 13:00:00,61.12,61.16,61.08,61.1,6186.0,60.7199,60.7597,60.6802,60.7001,6186.0
2023-07-25 13:30:00,61.11,61.21,61.09,61.15,4121.0,60.71,60.8093,60.6901,60.7497,4121.0
2023-07-25 14:00:00,61.17,61.19,61.13,61.19,4997.0,60.7696,60.7895,60.7299,60.7895,4997.0
2023-07-25 14:30:00,61.2,61.24,61.03,61.1,8564.0,60.7994,60.8392,60.6305,60.7001,8564.0
2023-07-25 15:00:00,61.11,61.11,61.05,61.05,12861.0,60.71,60.71,60.6504,60.6504,12861.0
2023-07-25 15:30:00,61.04,61.09,60.98,61.0,66467.0,60.6405,60.6901,60.5809,60.6007,66467.0
2023-07-26 09:30:00,61.21,61.88,61.21,61.46,12688.0,60.8093,61.475,60.8093,61.0577,12688.0
2023-07-26 10:00:00,61.48,61.52,61.44,61.46,11366.0,61.0776,61.1173,61.0378,61.0577,11366.0
2023-07-26 10:30:00,61.45,61.78,61.34,61.78,11957.0,61.0478,61.3756,60.9385,61.3756,11957.0
2023-07-26 11:00:00,61.8,61.89,61.74,61.79,6971.0,61.3955,61.4849,61.3359,61.3856,6971.0
2023-07-26 11:30:00,61.8,61.81,61.61,61.66,6525.0,61.3955,61.4054,61.2067,61.2564,6525.0
2023-07-26 12:00:00,61.69,61.74,61.6,61.72,7140.0,61.2862,61.3359,61.1968,61.316,7140.0
2023-07-26 12:30:00,61.71,61.74,61.61,61.62,7494.0,61.3061,61.3359,61.2067,61.2167,7494.0
2023-07-26 13:00:00,61.62,61.77,61.6,61.66,8921.0,61.2167,61.3657,61.1968,61.2564,8921.0
2023-07-26 13:30:00,61.66,61.73,61.6,61.71,10354.0,61.2564,61.3259,61.1968,61.3061,10354.0
2023-07-26 14:00:00,61.7,61.7,61.52,61.6,5257.0,61.2961,61.2961,61.1173,61.1968,5257.0
2023-07-26 14:30:00,61.6,61.76,61.57,61.68,14808.0,61.1968,61.3557,61.167,61.2763,14808.0
2023-07-26 15:00:00,61.69,61.71,61.52,61.6,10775.0,61.2862,61.3061,61.1173,61.1968,10775.0
2023-07-26 15:30:00,61.59,61.65,61.5,61.64,49946.0,61.1869,61.2465,61.0975,61.2365,49946.0
2023-07-27 09:30:00,61.95,61.95,61.42,61.6,19987.0,61.5445,61.5445,61.018,61.1968,19987.0
2023-07-27 10:00:00,61.65,61.98,61.56,61.97,7875.0,61.2465,61.5743,61.1571,61.5644,7875.0
2023-07-27 10:30:00,62.05,62.19,62.02,62.07,6833.0,61.6439,61.7829,61.614,61.6637,6833.0
2023-07-27 11:00:00,62.05,62.05,61.84,61.84,8363.0,61.6439,61.6439,61.4352,61.4352,8363.0
2023-07-27 11:30:00,61.86,62.08,61.83,62.06,7874.0,61.4551,61.6737,61.4253,61.6538,7874.0
2023-07-27 12:00:00,62.07,62.07,61.96,62.05,6847.0,61.6637,61.6637,61.5544,61.6439,6847.0
2023-07-27 12:30:00,62.06,62.31,62.06,62.29,12645.0,61.6538,61.9021,61.6538,61.8823,12645.0
2023-07-27 13:00:00,62.3,62.3,62.05,62.06,6896.0,61.8922,61.8922,61.6439,61.6538,6896.0
2023-07-27 13:30:00,62.05,62.13,61.99,62.09,9818.0,61.6439,61.7233,61.5842,61.6836,9818.0
2023-07-27 14:00:00,62.16,62.25,62.14,62.2,17231.0,61.7531,61.8425,61.7333,61.7929,17231.0
2023-07-27 14:30:00,62.2,62.23,62.13,62.15,12932.0,61.7929,61.8227,61.7233,61.7432,12932.0
2023-07-27 15:00:00,62.14,62.25,62.14,62.16,14520.0,61.7333,61.8425,61.7333,61.7531,14520.0
2023-07-27 15:30:00,62.17,62.27,62.03,62.03,111342.0,61.7631,61.8624,61.624,61.624,111342.0
2023-07-28 09:30:00,62.77,62.77,62.09,62.26,15706.0,62.3591,62.3591,61.6836,61.8525,15706.0
2023-07-28 10:00:00,62.33,62.71,62.29,62.6,6944.0,61.922,62.2995,61.8823,62.1903,6944.0
2023-07-28 10:30:00,62.59,62.65,62.38,62.41,9279.0,62.1803,62.2399,61.9717,62.0015,9279.0
2023-07-28 11:00:00,62.43,62.43,62.21,62.29,5311.0,62.0214,62.0214,61.8028,61.8823,5311.0
2023-07-28 11:30:00,62.3,62.33,62.22,62.22,5499.0,61.8922,61.922,61.8127,61.8127,5499.0
2023-07-28 12:00:00,62.23,62.34,62.13,62.34,5621.0,61.8227,61.932,61.7233,61.932,5621.0
2023-07-28 12:30:00,62.32,62.46,62.31,62.39,4439.0,61.9121,62.0512,61.9021,61.9816,4439.0
2023-07-28 13:00:00,62.41,62.41,62.25,62.26,4490.0,62.0015,62.0015,61.8425,61.8525,4490.0
2023-07-28 13:30:00,62.25,62.27,62.1,62.21,7219.0,61.8425,61.8624,61.6935,61.8028,7219.0
2023-07-28 14:00:00,62.22,62.25,62.18,62.22,19761.0,61.8127,61.8425,61.773,61.8127,19761.0
2023-07-28 14:30:00,62.21,62.25,62.18,62.2,5042.0,61.8028,61.8425,61.773,61.7929,5042.0
2023-07-28 15:00:00,62.19,62.26,62.17,62.18,12303.0,61.7829,61.8525,61.7631,61.773,12303.0
2023-07-28 15:30:00,62.18,62.31,62.14,62.16,69388.0,61.773,61.9021,61.7333,61.7531,69388.0
2023-07-31 09:30:00,63.18,63.93,62.69,63.04,32240.0,62.7665,63.5115,62.2797,62.6274,32240.0
2023-07-31 10:00:00,63.02,63.16,62.47,63.14,11708.0,62.6075,62.7466,62.0611,62.7267,11708.0
2023-07-31 10:30:00,63.19,63.36,62.98,63.11,13881.0,62.7764,62.9453,62.5678,62.6969,13881.0
2023-07-31 11:00:00,63.13,63.18,62.92,63.13,10050.0,62.7168,62.7665,62.5082,62.7168,10050.0
2023-07-31 11:30:00,63.11,63.12,62.96,63.01,7034.0,62.6969,62.7068,62.5479,62.5976,7034.0
2023-07-31 12:00:00,63.01,63.24,63.01,63.09,10404.0,62.5976,62.8261,62.5976,62.677,10404.0
2023-07-31 12:30:00,63.09,63.14,62.93,62.99,8121.0,62.677,62.7267,62.5181,62.5777,8121.0
2023-07-31 13:00:00,63.0,63.1,62.92,63.1,5005.0,62.5876,62.687,62.5082,62.687,5005.0
2023-07-31 13:30:00,63.09,63.09,62.79,62.8,9460.0,62.677,62.677,62.379,62.3889,9460.0
2023-07-31 14:00:00,62.81,62.89,62.72,62.78,12235.0,62.3989,62.4784,62.3095,62.3691,12235.0
2023-07-31 14:30:00,62.78,62.91,62.74,62.74,33247.0,62.3691,62.4982,62.3293,62.3293,33247.0
2023-07-31 15:00:00,62.74,62.79,62.64,62.67,21624.0,62.3293,62.379,62.23,62.2598,21624.0
2023-07-31 15:30:00,62.68,62.72,62.5,62.66,127182.0,62.2697,62.3095,62.0909,62.2499,127182.0
2023-08-01 09:30:00,62.68,62.91,62.54,62.65,13941.0,62.2697,62.4982,62.1306,62.2399,13941.0
2023-08-01 10:00:00,62.69,62.79,62.31,62.36,11287.0,62.2797,62.379,61.9021,61.9518,11287.0
2023-08-01 10:30:00,62.25,62.38,62.1,62.36,10159.0,61.8425,61.9717,61.6935,61.9518,10159.0
2023-08-01 11:00:00,62.34,62.54,62.31,62.47,14416.0,61.932,62.1306,61.9021,62.0611,14416.0
2023-08-01 11:30:00,62.47,62.48,62.33,62.42,9278.0,62.0611,62.071,61.922,62.0114,9278.0
2023-08-01 12:00:00,62.47,62.6,62.44,62.56,11762.0,62.0611,62.1903,62.0313,62.1505,11762.0
2023-08-01 12:30:00,62.58,62.74,62.58,62.72,22192.0,62.1704,62.3293,62.1704,62.3095,22192.0
2023-08-01 13:00:00,62.72,62.81,62.69,62.8,13687.0,62.3095,62.3989,62.2797,62.3889,13687.0
2023-08-01 13:30:00,62.78,62.81,62.68,62.72,11876.0,62.3691,62.3989,62.2697,62.3095,11876.0
2023-08-01 14:00:00,62.75,62.77,62.57,62.66,28968.0,62.3393,62.3591,62.1604,62.2499,28968.0
2023-08-01 14:30:00,62.68,62.87,62.68,62.8,21668.0,62.2697,62.4585,62.2697,62.3889,21668.0
2023-08-01 15:00:00,62.78,62.92,62.76,62.85,23169.0,62.3691,62.5082,62.3492,62.4386,23169.0
2023-08-01 15:30:00,62.86,62.99,62.79,62.95,54927.0,62.4485,62.5777,62.379,62.538,54927.0
2023-08-02 09:30:00,62.7,62.95,62.65,62.74,15304.0,62.2896,62.538,62.2399,62.3293,15304.0
2023-08-02 10:00:00,62.69,62.85,62.61,62.7,6500.0,62.2797,62.4386,62.2002,62.2896,6500.0
2023-08-02 10:30:00,62.73,62.8,62.57,62.66,10495.0,62.3194,62.3889,62.1604,62.2499,10495.0
2023-08-02 11:00:00,62.69,62.85,62.52,62.85,7493.0,62.2797,62.4386,62.1108,62.4386,7493.0
2023-08-02 11:30:00,62.93,63.12,62.93,63.08,4573.0,62.5181,62.7068,62.5181,62.6671,4573.0
2023-08-02 12:00:00,63.14,63.43,63.14,63.35,8211.0,62.7267,63.0148,62.7267,62.9353,8211.0
2023-08-02 12:30:00,63.32,63.34,63.22,63.22,5159.0,62.9055,62.9254,62.8062,62.8062,5159.0
2023-08-02 13:00:00,63.23,63.26,63.13,63.17,6042.0,62.8161,62.8459,62.7168,62.7565,6042.0
2023-08-02 13:30:00,63.21,63.21,63.07,63.07,6245.0,62.7963,62.7963,62.6572,62.6572,6245.0
2023-08-02 14:00:00,63.09,63.13,62.99,63.07,6996.0,62.677,62.7168,62.5777,62.6572,6996.0
2023-08-02 14:30:00,63.08,63.09,62.9,62.91,6540.0,62.6671,62.677,62.4883,62.4982,6540.0
2023-08-02 15:00:00,62.93,63.0,62.9,62.92,10445.0,62.5181,62.5876,62.4883,62.5082,10445.0
2023-08-02 15:30:00,62.89,63.04,62.86,62.88,78171.0,62.4784,62.6274,62.4485,62.4684,78171.0
2023-08-03 09:30:00,62.81,62.83,62.41,62.54,18144.0,62.3989,62.4187,62.0015,62.1306,18144.0
2023-08-03 10:00:00,62.57,62.86,62.57,62.79,14903.0,62.1604,62.4485,62.1604,62.379,14903.0
2023-08-03 10:30:00,62.78,62.83,62.56,62.8,6747.0,62.3691,62.4187,62.1505,62.3889,6747.0
2023-08-03 11:00:00,62.78,62.98,62.78,62.98,4959.0,62.3691,62.5678,62.3691,62.5678,4959.0
2023-08-03 11:30:00,62.96,63.09,62.94,63.05,11432.0,62.5479,62.677,62.528,62.6373,11432.0
2023-08-03 12:00:00,63.03,63.1,62.93,63.1,7906.0,62.6174,62.687,62.5181,62.687,7906.0
2023-08-03 12:30:00,63.1,63.27,63.1,63.27,6478.0,62.687,62.8559,62.687,62.8559,6478.0
2023-08-03 13:00:00,63.28,63.43,63.24,63.42,12570.0,62.8658,63.0148,62.8261,63.0049,12570.0
2023-08-03 13:30:00,63.41,63.48,63.35,63.44,9396.0,62.9949,63.0645,62.9353,63.0248,9396.0
2023-08-03 14:00:00,63.45,63.53,63.42,63.5,8582.0,63.0347,63.1142,63.0049,63.0844,8582.0
2023-08-03 14:30:00,63.54,63.54,63.4,63.51,13312.0,63.1241,63.1241,62.985,63.0943,13312.0
2023-08-03 15:00:00,63.52,63.58,63.43,63.5,12922.0,63.1042,63.1638,63.0148,63.0844,12922.0
2023-08-03 15:30:00,63.5,63.55,63.3,63.3,70895.0,63.0844,63.134,62.8857,62.8857,70895.0
2023-08-04 09:30:00,63.5,63.83,63.19,63.75,22337.0,63.0844,63.4122,62.7764,63.3327,22337.0
2023-08-04 10:00:00,63.74,63.74,63.46,63.64,18647.0,63.3228,63.3228,63.0446,63.2234,18647.0
2023-08-04 10:30:00,63.68,63.72,63.5,63.6,13434.0,63.2632,63.3029,63.0844,63.1837,13434.0
2023-08-04 11:00:00,63.57,63.68,63.49,63.65,25564.0,63.1539,63.2632,63.0744,63.2334,25564.0
2023-08-04 11:30:00,63.67,63.68,63.54,63.6,11791.0,63.2532,63.2632,63.1241,63.1837,11791.0
2023-08-04 12:00:00,63.61,63.73,63.52,63.66,21900.0,63.1936,63.3129,63.1042,63.2433,21900.0
2023-08-04 12:30:00,63.66,63.82,63.63,63.8,12132.0,63.2433,63.4023,63.2135,63.3824,12132.0
2023-08-04 13:00:00,63.81,63.81,63.6,63.61,8334.0,63.3923,63.3923,63.1837,63.1936,8334.0
2023-08-04 13:30:00,63.64,63.7,63.56,63.6,10589.0,63.2234,63.2831,63.144,63.1837,10589.0
2023-08-04 14:00:00,63.6,63.6,63.21,63.29,14376.0,63.1837,63.1837,62.7963,62.8757,14376.0
2023-08-04 14:30:00,63.27,63.27,63.09,63.17,13034.0,62.8559,62.8559,62.677,62.7565,13034.0
2023-08-04 15:00:00,63.17,63.2,63.02,63.05,16688.0,62.7565,62.7863,62.6075,62.6373,16688.0
2023-08-04 15:30:00,63.07,63.07,62.79,62.95,106967.0,62.6572,62.6572,62.379,62.538,106967.0
2023-08-07 09:30:00,63.36,63.68,63.36,63.62,17078.0,62.9453,63.2632,62.9453,63.2036,17078.0
2023-08-07 10:00:00,63.62,63.8,63.47,63.76,17062.0,63.2036,63.3824,63.0546,63.3427,17062.0
2023-08-07 10:30:00,63.77,63.87,63.66,63.71,7572.0,63.3526,63.4519,63.2433,63.293,7572.0
2023-08-07 11:00:00,63.67,63.84,63.59,63.78,7932.0,63.2532,63.4221,63.1738,63.3625,7932.0
2023-08-07 11:30:00,63.77,63.81,63.59,63.66,9763.0,63.3526,63.3923,63.1738,63.2433,9763.0
2023-08-07 12:00:00,63.66,63.66,63.51,63.54,5725.0,63.2433,63.2433,63.0943,63.1241,5725.0
2023-08-07 12:30:00,63.54,63.59,63.46,63.52,5771.0,63.1241,63.1738,63.0446,63.1042,5771.0
2023-08-07 13:00:00,63.52,63.56,63.47,63.56,8015.0,63.1042,63.144,63.0546,63.144,8015.0
2023-08-07 13:30:00,63.57,63.67,63.57,63.66,8787.0,63.1539,63.2532,63.1539,63.2433,8787.0
2023-08-07 14:00:00,63.68,63.7,63.48,63.48,12024.0,63.2632,63.2831,63.0645,63.0645,12024.0
2023-08-07 14:30:00,63.5,63.57,63.43,63.45,14488.0,63.0844,63.1539,63.0148,63.0347,14488.0
2023-08-07 15:00:00,63.45,63.48,63.28,63.38,25236.0,63.0347,63.0645,62.8658,62.9651,25236.0
2023-08-07 15:30:00,63.37,63.51,63.37,63.5,63433.0,62.9552,63.0943,62.9552,63.0844,63433.0
2023-08-08 09:30:00,62.98,63.17,62.87,63.0,12116.0,62.5678,62.7565,62.4585,62.5876,12116.0
2023-08-08 10:00:00,62.98,63.03,62.77,62.82,15937.0,62.5678,62.6174,62.3591,62.4088,15937.0
2023-08-08 10:30:00,62.83,63.13,62.73,63.07,11589.0,62.4187,62.7168,62.3194,62.6572,11589.0
2023-08-08 11:00:00,63.07,63.27,63.0,63.13,13061.0,62.6572,62.8559,62.5876,62.7168,13061.0
2023-08-08 11:30:00,63.16,63.3,63.12,63.21,10959.0,62.7466,62.8857,62.7068,62.7963,10959.0
2023-08-08 12:00:00,63.22,63.36,63.2,63.32,10387.0,62.8062,62.9453,62.7863,62.9055,10387.0
2023-08-08 12:30:00,63.34,63.34,63.23,63.27,8997.0,62.9254,62.9254,62.8161,62.8559,8997.0
2023-08-08 13:00:00,63.27,63.45,63.26,63.39,13063.0,62.8559,63.0347,62.8459,62.9751,13063.0
2023-08-08 13:30:00,63.41,63.51,63.4,63.48,11707.0,62.9949,63.0943,62.985,63.0645,11707.0
2023-08-08 14:00:00,63.47,63.58,63.45,63.51,12594.0,63.0546,63.1638,63.0347,63.0943,12594.0
2023-08-08 14:30:00,63.52,63.61,63.5,63.6,13208.0,63.1042,63.1936,63.0844,63.1837,13208.0
2023-08-08 15:00:00,63.62,63.66,63.55,63.64,13320.0,63.2036,63.2433,63.134,63.2234,13320.0
2023-08-08 15:30:00,63.64,63.69,63.56,63.62,76925.0,63.2234,63.2731,63.144,63.2036,76925.0
2023-08-09 09:30:00,63.56,63.68,63.46,63.59,6067.0,63.144,63.2632,63.0446,63.1738,6067.0
2023-08-09 10:00:00,63.62,63.87,63.52,63.87,10902.0,63.2036,63.4519,63.1042,63.4519,10902.0
2023-08-09 10:30:00,63.88,63.88,63.74,63.83,13840.0,63.4619,63.4619,63.3228,63.4122,13840.0
2023-08-09 11:00:00,63.82,63.86,63.46,63.46,9578.0,63.4023,63.442,63.0446,63.0446,9578.0
2023-08-09 11:30:00,63.42,63.53,63.15,63.16,7910.0,63.0049,63.1142,62.7367,62.7466,7910.0
2023-08-09 12:00:00,63.22,63.34,63.21,63.29,4011.0,62.8062,62.9254,62.7963,62.8757,4011.0
2023-08-09 12:30:00,63.29,63.45,63.29,63.43,3790.0,62.8757,63.0347,62.8757,63.0148,3790.0
2023-08-09 13:00:00,63.42,63.51,63.42,63.48,4091.0,63.0049,63.0943,63.0049,63.0645,4091.0
2023-08-09 13:30:00,63.5,63.6,63.5,63.53,6043.0,63.0844,63.1837,63.0844,63.1142,6043.0
2023-08-09 14:00:00,63.5,63.67,63.5,63.64,4983.0,63.0844,63.2532,63.0844,63.2234,4983.0
2023-08-09 14:30:00,63.65,63.72,63.56,63.64,5818.0,63.2334,63.3029,63.144,63.2234,5818.0
2023-08-09 15:00:00,63.59,63.59,63.38,63.38,13605.0,63.1738,63.1738,62.9651,62.9651,13605.0
2023-08-09 15:30:00,63.39,63.39,63.08,63.19,75962.0,62.9751,62.9751,62.6671,62.7764,75962.0
2023-08-10 09:30:00,63.56,63.9,63.56,63.86,12394.0,63.144,63.4817,63.144,63.442,12394.0
2023-08-10 10:00:00,63.92,63.93,63.6,63.7,11174.0,63.5016,63.5115,63.1837,63.2831,11174.0
2023-08-10 10:30:00,63.68,63.72,63.38,63.55,9730.0,63.2632,63.3029,62.9651,63.134,9730.0
2023-08-10 11:00:00,63.54,63.69,63.47,63.69,7156.0,63.1241,63.2731,63.0546,63.2731,7156.0
2023-08-10 11:30:00,63.7,63.75,63.54,63.62,5847.0,63.2831,63.3327,63.1241,63.2036,5847.0
2023-08-10 12:00:00,63.64,63.64,63.21,63.27,14466.0,63.2234,63.2234,62.7963,62.8559,14466.0
2023-08-10 12:30:00,63.27,63.41,63.15,63.23,14973.0,62.8559,62.9949,62.7367,62.8161,14973.0
2023-08-10 13:00:00,63.23,63.26,63.15,63.17,17168.0,62.8161,62.8459,62.7367,62.7565,17168.0
2023-08-10 13:30:00,63.17,63.25,63.09,63.09,17437.0,62.7565,62.836,62.677,62.677,17437.0
2023-08-10 14:00:00,63.09,63.38,63.09,63.21,25229.0,62.677,62.9651,62.677,62.7963,25229.0
2023-08-10 14:30:00,63.23,63.33,63.12,63.33,25430.0,62.8161,62.9155,62.7068,62.9155,25430.0
2023-08-10 15:00:00,63.32,63.32,63.08,63.11,31611.0,62.9055,62.9055,62.6671,62.6969,31611.0
2023-08-10 15:30:00,63.11,63.11,62.8,62.94,177670.0,62.6969,62.6969,62.3889,62.528,177670.0
2023-08-11 09:30:00,62.92,63.13,62.58,62.94,12462.0,62.5082,62.7168,62.1704,62.528,12462.0
2023-08-11 10:00:00,63.0,63.14,62.94,63.13,12721.0,62.5876,62.7267,62.528,62.7168,12721.0
2023-08-11 10:30:00,63.13,63.13,62.98,63.02,15092.0,62.7168,62.7168,62.5678,62.6075,15092.0
2023-08-11 11:00:00,62.99,63.11,62.97,63.05,21200.0,62.5777,62.6969,62.5578,62.6373,21200.0
2023-08-11 11:30:00,63.07,63.29,63.04,63.28,10725.0,62.6572,62.8757,62.6274,62.8658,10725.0
2023-08-11 12:00:00,63.31,63.32,63.16,63.23,9686.0,62.8956,62.9055,62.7466,62.8161,9686.0
2023-08-11 12:30:00,63.2,63.28,63.16,63.18,6626.0,62.7863,62.8658,62.7466,62.7665,6626.0
2023-08-11 13:00:00,63.19,63.26,63.14,63.26,6477.0,62.7764,62.8459,62.7267,62.8459,6477.0
2023-08-11 13:30:00,63.26,63.31,63.19,63.21,9889.0,62.8459,62.8956,62.7764,62.7963,9889.0
2023-08-11 14:00:00,63.24,63.3,63.15,63.27,7278.0,62.8261,62.8857,62.7367,62.8559,7278.0
2023-08-11 14:30:00,63.32,63.32,63.22,63.26,8757.0,62.9055,62.9055,62.8062,62.8459,8757.0
2023-08-11 15:00:00,63.25,63.34,63.19,63.3,11054.0,62.836,62.9254,62.7764,62.8857,11054.0
2023-08-11 15:30:00,63.29,63.44,63.27,63.44,59450.0,62.8757,63.0248,62.8559,63.0248,59450.0
2023-08-14 09:30:00,63.31,63.31,62.84,62.86,36831.0,62.8956,62.8956,62.4287,62.4485,36831.0
2023-08-14 10:00:00,62.87,62.93,62.52,62.81,107637.0,62.4585,62.5181,62.1108,62.3989,107637.0
2023-08-14 10:30:00,62.84,62.87,62.7,62.8,17818.0,62.4287,62.4585,62.2896,62.3889,17818.0
2023-08-14 11:00:00,62.81,62.91,62.69,62.86,12392.0,62.3989,62.4982,62.2797,62.4485,12392.0
2023-08-14 11:30:00,62.88,63.0,62.82,62.96,9974.0,62.4684,62.5876,62.4088,62.5479,9974.0
2023-08-14 12:00:00,62.95,63.04,62.88,62.94,10208.0,62.538,62.6274,62.4684,62.528,10208.0
2023-08-14 12:30:00,62.94,63.01,62.91,62.97,11280.0,62.528,62.5976,62.4982,62.5578,11280.0
2023-08-14 13:00:00,62.95,62.96,62.77,62.81,18403.0,62.538,62.5479,62.3591,62.3989,18403.0
2023-08-14 13:30:00,62.81,62.85,62.7,62.72,29261.0,62.3989,62.4386,62.2896,62.3095,29261.0
2023-08-14 14:00:00,62.74,62.75,62.64,62.67,16713.0,62.3293,62.3393,62.23,62.2598,16713.0
2023-08-14 14:30:00,62.67,62.71,62.62,62.63,17164.0,62.2598,62.2995,62.2101,62.2201,17164.0
2023-08-14 15:00:00,62.65,62.68,62.59,62.62,27218.0,62.2399,62.2697,62.1803,62.2101,27218.0
2023-08-14 15:30:00,62.63,62.94,62.6,62.94,144709.0,62.2201,62.528,62.1903,62.528,144709.0
2023-08-15 09:30:00,62.41,62.41,62.11,62.4,15983.0,62.0636,62.0636,61.7653,62.0537,15983.0
2023-08-15 10:00:00,62.41,62.43,62.21,62.3,9569.0,62.0636,62.0835,61.8648,61.9543,9569.0
2023-08-15 10:30:00,62.3,62.45,62.27,62.39,10767.0,61.9543,62.1034,61.9244,62.0438,10767.0
2023-08-15 11:00:00,62.4,62.52,62.39,62.48,7275.0,62.0537,62.173,62.0438,62.1333,7275.0
2023-08-15 11:30:00,62.49,62.54,62.44,62.47,8647.0,62.1432,62.1929,62.0935,62.1233,8647.0
2023-08-15 12:00:00,62.46,62.47,62.27,62.27,11012.0,62.1134,62.1233,61.9244,61.9244,11012.0
2023-08-15 12:30:00,62.27,62.28,62.17,62.24,6486.0,61.9244,61.9344,61.825,61.8946,6486.0
2023-08-15 13:00:00,62.22,62.3,62.2,62.26,8687.0,61.8747,61.9543,61.8548,61.9145,8687.0
2023-08-15 13:30:00,62.26,62.31,62.2,62.21,10776.0,61.9145,61.9642,61.8548,61.8648,10776.0
2023-08-15 14:00:00,62.21,62.32,62.21,62.3,6033.0,61.8648,61.9741,61.8648,61.9543,6033.0
2023-08-15 14:30:00,62.3,62.43,62.29,62.33,13003.0,61.9543,62.0835,61.9443,61.9841,13003.0
2023-08-15 15:00:00,62.33,62.44,62.27,62.27,27770.0,61.9841,62.0935,61.9244,61.9244,27770.0
2023-08-15 15:30:00,62.27,62.45,62.24,62.34,75225.0,61.9244,62.1034,61.8946,61.994,75225.0
2023-08-16 09:30:00,62.36,62.73,62.36,62.63,22050.0,62.0139,62.3819,62.0139,62.2824,22050.0
2023-08-16 10:00:00,62.63,62.66,62.48,62.59,11994.0,62.2824,62.3123,62.1333,62.2426,11994.0
2023-08-16 10:30:00,62.57,62.72,62.51,62.72,11483.0,62.2228,62.3719,62.1631,62.3719,11483.0
2023-08-16 11:00:00,62.71,62.85,62.71,62.82,10407.0,62.362,62.5012,62.362,62.4714,10407.0
2023-08-16 11:30:00,62.83,62.87,62.76,62.81,9932.0,62.4813,62.5211,62.4117,62.4614,9932.0
2023-08-16 12:00:00,62.8,62.81,62.65,62.71,22573.0,62.4515,62.4614,62.3023,62.362,22573.0
2023-08-16 12:30:00,62.72,62.78,62.62,62.62,8390.0,62.3719,62.4316,62.2725,62.2725,8390.0
2023-08-16 13:00:00,62.62,62.64,62.53,62.55,8752.0,62.2725,62.2924,62.183,62.2029,8752.0
2023-08-16 13:30:00,62.59,62.72,62.55,62.66,11084.0,62.2426,62.3719,62.2029,62.3123,11084.0
2023-08-16 14:00:00,62.64,62.76,62.59,62.73,17782.0,62.2924,62.4117,62.2426,62.3819,17782.0
2023-08-16 14:30:00,62.71,62.76,62.6,62.62,14283.0,62.362,62.4117,62.2526,62.2725,14283.0
2023-08-16 15:00:00,62.63,62.65,62.46,62.51,15931.0,62.2824,62.3023,62.1134,62.1631,15931.0
2023-08-16 15:30:00,62.5,62.57,62.39,62.44,92250.0,62.1531,62.2228,62.0438,62.0935,92250.0
2023-08-17 09:30:00,62.85,62.86,62.46,62.57,15910.0,62.5012,62.5111,62.1134,62.2228,15910.0
2023-08-17 10:00:00,62.59,62.74,62.58,62.65,17129.0,62.2426,62.3918,62.2327,62.3023,17129.0
2023-08-17 10:30:00,62.64,62.72,62.54,62.54,12750.0,62.2924,62.3719,62.1929,62.1929,12750.0
2023-08-17 11:00:00,62.56,62.56,62.3,62.3,9016.0,62.2128,62.2128,61.9543,61.9543,9016.0
2023-08-17 11:30:00,62.33,62.41,62.14,62.2,13686.0,61.9841,62.0636,61.7951,61.8548,13686.0
2023-08-17 12:00:00,62.18,62.27,62.14,62.24,12716.0,61.8349,61.9244,61.7951,61.8946,12716.0
2023-08-17 12:30:00,62.22,62.22,62.1,62.12,9544.0,61.8747,61.8747,61.7554,61.7753,9544.0
2023-08-17 13:00:00,62.13,62.13,62.02,62.03,13083.0,61.7852,61.7852,61.6758,61.6858,13083.0
2023-08-17 13:30:00,62.04,62.1,61.95,61.96,10090.0,61.6957,61.7554,61.6062,61.6161,10090.0
2023-08-17 14:00:00,61.96,61.96,61.85,61.89,12351.0,61.6161,61.6161,61.5068,61.5465,12351.0
2023-08-17 14:30:00,61.89,61.94,61.69,61.73,16347.0,61.5465,61.5963,61.3476,61.3874,16347.0
2023-08-17 15:00:00,61.73,61.78,61.56,61.68,14524.0,61.3874,61.4371,61.2184,61.3377,14524.0
2023-08-17 15:30:00,61.69,61.76,61.6,61.6,93495.0,61.3476,61.4173,61.2581,61.2581,93495.0
2023-08-18 09:30:00,61.41,61.79,61.38,61.67,44706.0,61.0692,61.4471,61.0394,61.3278,44706.0
2023-08-18 10:00:00,61.66,61.77,61.49,61.51,20457.0,61.3178,61.4272,61.1488,61.1686,20457.0
2023-08-18 10:30:00,61.56,61.78,61.52,61.71,8961.0,61.2184,61.4371,61.1786,61.3675,8961.0
2023-08-18 11:00:00,61.73,61.82,61.68,61.76,10400.0,61.3874,61.4769,61.3377,61.4173,10400.0
2023-08-18 11:30:00,61.75,61.79,61.67,61.76,10541.0,61.4073,61.4471,61.3278,61.4173,10541.0
2023-08-18 12:00:00,61.75,61.75,61.6,61.63,11338.0,61.4073,61.4073,61.2581,61.288,11338.0
2023-08-18 12:30:00,61.61,61.72,61.61,61.63,8621.0,61.2681,61.3775,61.2681,61.288,8621.0
2023-08-18 13:00:00,61.62,61.62,61.51,61.55,7497.0,61.278,61.278,61.1686,61.2084,7497.0
2023-08-18 13:30:00,61.57,61.63,61.53,61.56,6823.0,61.2283,61.288,61.1885,61.2184,6823.0
2023-08-18 14:00:00,61.56,61.63,61.55,61.59,6685.0,61.2184,61.288,61.2084,61.2482,6685.0
2023-08-18 14:30:00,61.6,61.63,61.49,61.54,18152.0,61.2581,61.288,61.1488,61.1985,18152.0
2023-08-18 15:00:00,61.53,61.58,61.48,61.58,21289.0,61.1885,61.2383,61.1388,61.2383,21289.0
2023-08-18 15:30:00,61.57,61.66,61.49,61.59,139654.0,61.2283,61.3178,61.1488,61.2482,139654.0
2023-08-21 09:30:00,61.74,61.96,61.36,61.48,13307.0,61.3974,61.6161,61.0195,61.1388,13307.0
2023-08-21 10:00:00,61.53,61.66,61.46,61.53,11537.0,61.1885,61.3178,61.1189,61.1885,11537.0
2023-08-21 10:30:00,61.5,61.6,61.5,61.59,6461.0,61.1587,61.2581,61.1587,61.2482,6461.0
2023-08-21 11:00:00,61.58,61.58,61.44,61.5,10830.0,61.2383,61.2383,61.099,61.1587,10830.0
2023-08-21 11:30:00,61.53,61.56,61.41,61.46,9652.0,61.1885,61.2184,61.0692,61.1189,9652.0
2023-08-21 12:00:00,61.47,61.6,61.37,61.6,14842.0,61.1289,61.2581,61.0294,61.2581,14842.0
2023-08-21 12:30:00,61.61,61.61,61.5,61.55,8066.0,61.2681,61.2681,61.1587,61.2084,8066.0
2023-08-21 13:00:00,61.56,61.62,61.52,61.61,7305.0,61.2184,61.278,61.1786,61.2681,7305.0
2023-08-21 13:30:00,61.61,61.72,61.61,61.69,6647.0,61.2681,61.3775,61.2681,61.3476,6647.0
2023-08-21 14:00:00,61.72,61.79,61.65,61.71,10357.0,61.3775,61.4471,61.3079,61.3675,10357.0
2023-08-21 14:30:00,61.72,61.85,61.7,61.8,12528.0,61.3775,61.5068,61.3576,61.457,12528.0
2023-08-21 15:00:00,61.8,61.87,61.79,61.83,15261.0,61.457,61.5266,61.4471,61.4869,15261.0
2023-08-21 15:30:00,61.83,61.88,61.68,61.72,57646.0,61.4869,61.5366,61.3377,61.3775,57646.0
2023-08-22 09:30:00,61.65,62.01,61.55,61.67,10313.0,61.3079,61.6659,61.2084,61.3278,10313.0
2023-08-22 10:00:00,61.66,61.71,61.48,61.52,11811.0,61.3178,61.3675,61.1388,61.1786,11811.0
2023-08-22 10:30:00,61.55,61.55,61.34,61.45,14923.0,61.2084,61.2084,60.9996,61.109,14923.0
2023-08-22 11:00:00,61.46,61.51,61.34,61.48,15078.0,61.1189,61.1686,60.9996,61.1388,15078.0
2023-08-22 11:30:00,61.48,61.58,61.47,61.56,12083.0,61.1388,61.2383,61.1289,61.2184,12083.0
2023-08-22 12:00:00,61.57,61.59,61.48,61.58,6428.0,61.2283,61.2482,61.1388,61.2383,6428.0
2023-08-22 12:30:00,61.57,61.61,61.5,61.51,6346.0,61.2283,61.2681,61.1587,61.1686,6346.0
2023-08-22 13:00:00,61.5,61.51,61.38,61.46,10916.0,61.1587,61.1686,61.0394,61.1189,10916.0
2023-08-22 13:30:00,61.47,61.47,61.33,61.37,10183.0,61.1289,61.1289,60.9896,61.0294,10183.0
2023-08-22 14:00:00,61.37,61.47,61.33,61.47,11465.0,61.0294,61.1289,60.9896,61.1289,11465.0
2023-08-22 14:30:00,61.51,61.52,61.4,61.46,13981.0,61.1686,61.1786,61.0593,61.1189,13981.0
2023-08-22 15:00:00,61.49,61.57,61.47,61.52,15278.0,61.1488,61.2283,61.1289,61.1786,15278.0
2023-08-22 15:30:00,61.53,61.53,61.34,61.38,46586.0,61.1885,61.1885,60.9996,61.0394,46586.0
2023-08-23 09:30:00,61.4,61.62,61.4,61.5,16339.0,61.0593,61.278,61.0593,61.1587,16339.0
2023-08-23 10:00:00,61.51,61.58,61.47,61.53,9566.0,61.1686,61.2383,61.1289,61.1885,9566.0
2023-08-23 10:30:00,61.51,61.61,61.46,61.6,10840.0,61.1686,61.2681,61.1189,61.2581,10840.0
2023-08-23 11:00:00,61.62,61.69,61.59,61.69,6747.0,61.278,61.3476,61.2482,61.3476,6747.0
2023-08-23 11:30:00,61.72,61.78,61.65,61.78,9115.0,61.3775,61.4371,61.3079,61.4371,9115.0
2023-08-23 12:00:00,61.75,61.8,61.72,61.77,7175.0,61.4073,61.457,61.3775,61.4272,7175.0
2023-08-23 12:30:00,61.78,61.78,61.73,61.73,6626.0,61.4371,61.4371,61.3874,61.3874,6626.0
2023-08-23 13:00:00,61.73,61.88,61.73,61.86,7735.0,61.3874,61.5366,61.3874,61.5167,7735.0
2023-08-23 13:30:00,61.87,61.91,61.81,61.88,5844.0,61.5266,61.5664,61.467,61.5366,5844.0
2023-08-23 14:00:00,61.89,61.91,61.79,61.83,6481.0,61.5465,61.5664,61.4471,61.4869,6481.0
2023-08-23 14:30:00,61.82,61.83,61.77,61.78,7462.0,61.4769,61.4869,61.4272,61.4371,7462.0
2023-08-23 15:00:00,61.78,61.79,61.71,61.79,10839.0,61.4371,61.4471,61.3675,61.4471,10839.0
2023-08-23 15:30:00,61.79,61.97,61.78,61.97,82496.0,61.4471,61.6261,61.4371,61.6261,82496.0
2023-08-24 09:30:00,61.73,62.56,61.73,62.56,10511.0,61.3874,62.2128,61.3874,62.2128,10511.0
2023-08-24 10:00:00,62.64,62.65,62.37,62.62,6638.0,62.2924,62.3023,62.0239,62.2725,6638.0
2023-08-24 10:30:00,62.62,62.62,62.4,62.49,5743.0,62.2725,62.2725,62.0537,62.1432,5743.0
2023-08-24 11:00:00,62.44,62.54,62.4,62.53,7467.0,62.0935,62.1929,62.0537,62.183,7467.0
2023-08-24 11:30:00,62.55,62.58,62.41,62.41,6894.0,62.2029,62.2327,62.0636,62.0636,6894.0
2023-08-24 12:00:00,62.36,62.55,62.36,62.48,7387.0,62.0139,62.2029,62.0139,62.1333,7387.0
2023-08-24 12:30:00,62.47,62.51,62.32,62.33,8134.0,62.1233,62.1631,61.9741,61.9841,8134.0
2023-08-24 13:00:00,62.32,62.34,62.2,62.2,7833.0,61.9741,61.994,61.8548,61.8548,7833.0
2023-08-24 13:30:00,62.2,62.28,62.12,62.16,8732.0,61.8548,61.9344,61.7753,61.815,8732.0
2023-08-24 14:00:00,62.18,62.21,62.07,62.09,6900.0,61.8349,61.8648,61.7255,61.7454,6900.0
2023-08-24 14:30:00,62.1,62.15,62.04,62.13,6471.0,61.7554,61.8051,61.6957,61.7852,6471.0
2023-08-24 15:00:00,62.14,62.28,62.14,62.27,10257.0,61.7951,61.9344,61.7951,61.9244,10257.0
2023-08-24 15:30:00,62.29,62.33,62.08,62.08,70032.0,61.9443,61.9841,61.7355,61.7355,70032.0
2023-08-25 09:30:00,62.14,62.36,61.93,62.02,11373.0,61.7951,62.0139,61.5863,61.6758,11373.0
2023-08-25 10:00:00,62.0,62.1,61.78,61.79,4925.0,61.6559,61.7554,61.4371,61.4471,4925.0
2023-08-25 10:30:00,61.69,61.92,61.69,61.8,3892.0,61.3476,61.5764,61.3476,61.457,3892.0
2023-08-25 11:00:00,61.83,62.19,61.82,62.19,4679.0,61.4869,61.8449,61.4769,61.8449,4679.0
2023-08-25 11:30:00,62.16,62.23,62.03,62.08,5835.0,61.815,61.8846,61.6858,61.7355,5835.0
2023-08-25 12:00:00,62.09,62.25,62.07,62.24,3488.0,61.7454,61.9045,61.7255,61.8946,3488.0
2023-08-25 12:30:00,62.27,62.27,62.15,62.17,3474.0,61.9244,61.9244,61.8051,61.825,3474.0
2023-08-25 13:00:00,62.21,62.23,62.1,62.14,3148.0,61.8648,61.8846,61.7554,61.7951,3148.0
2023-08-25 13:30:00,62.16,62.16,62.03,62.14,5907.0,61.815,61.815,61.6858,61.7951,5907.0
2023-08-25 14:00:00,62.18,62.25,62.09,62.25,6433.0,61.8349,61.9045,61.7454,61.9045,6433.0
2023-08-25 14:30:00,62.28,62.32,62.24,62.27,7468.0,61.9344,61.9741,61.8946,61.9244,7468.0
2023-08-25 15:00:00,62.29,62.34,62.23,62.27,9295.0,61.9443,61.994,61.8846,61.9244,9295.0
2023-08-25 15:30:00,62.21,62.26,62.01,62.08,60800.0,61.8648,61.9145,61.6659,61.7355,60800.0
2023-08-28 09:30:00,62.13,62.69,62.06,62.63,13306.0,61.7852,62.3421,61.7156,62.2824,13306.0
2023-08-28 10:00:00,62.62,62.65,62.35,62.35,8349.0,62.2725,62.3023,62.004,62.004,8349.0
2023-08-28 10:30:00,62.4,62.4,62.29,62.3,5516.0,62.0537,62.0537,61.9443,61.9543,5516.0
2023-08-28 11:00:00,62.3,62.31,62.11,62.11,7567.0,61.9543,61.9642,61.7653,61.7653,7567.0
2023-08-28 11:30:00,62.1,62.15,62.06,62.12,4968.0,61.7554,61.8051,61.7156,61.7753,4968.0
2023-08-28 12:00:00,62.14,62.16,61.96,61.99,6136.0,61.7951,61.815,61.6161,61.646,6136.0
2023-08-28 12:30:00,61.97,62.11,61.96,62.11,8813.0,61.6261,61.7653,61.6161,61.7653,8813.0
2023-08-28 13:00:00,62.1,62.12,62.01,62.11,9394.0,61.7554,61.7753,61.6659,61.7653,9394.0
2023-08-28 13:30:00,62.12,62.12,61.93,61.93,5564.0,61.7753,61.7753,61.5863,61.5863,5564.0
2023-08-28 14:00:00,61.92,61.92,61.85,61.86,6009.0,61.5764,61.5764,61.5068,61.5167,6009.0
2023-08-28 14:30:00,61.85,61.99,61.85,61.99,6502.0,61.5068,61.646,61.5068,61.646,6502.0
2023-08-28 15:00:00,62.02,62.18,61.98,62.15,17192.0,61.6758,61.8349,61.636,61.8051,17192.0
2023-08-28 15:30:00,62.15,62.32,62.11,62.25,112373.0,61.8051,61.9741,61.7653,61.9045,112373.0
2023-08-29 09:30:00,62.41,62.41,62.08,62.24,6792.0,62.0636,62.0636,61.7355,61.8946,6792.0
2023-08-29 10:00:00,62.25,62.27,62.01,62.01,6822.0,61.9045,61.9244,61.6659,61.6659,6822.0
2023-08-29 10:30:00,62.01,62.1,61.75,61.77,8862.0,61.6659,61.7554,61.4073,61.4272,8862.0
2023-08-29 11:00:00,61.78,62.03,61.75,62.03,8903.0,61.4371,61.6858,61.4073,61.6858,8903.0
2023-08-29 11:30:00,62.04,62.14,62.01,62.09,8314.0,61.6957,61.7951,61.6659,61.7454,8314.0
2023-08-29 12:00:00,62.07,62.23,62.07,62.19,7074.0,61.7255,61.8846,61.7255,61.8449,7074.0
2023-08-29 12:30:00,62.17,62.17,62.01,62.06,7853.0,61.825,61.825,61.6659,61.7156,7853.0
2023-08-29 13:00:00,62.07,62.26,62.06,62.24,7429.0,61.7255,61.9145,61.7156,61.8946,7429.0
2023-08-29 13:30:00,62.24,62.32,62.15,62.15,5731.0,61.8946,61.9741,61.8051,61.8051,5731.0
2023-08-29 14:00:00,62.16,62.18,62.09,62.14,5954.0,61.815,61.8349,61.7454,61.7951,5954.0
2023-08-29 14:30:00,62.16,62.28,62.14,62.2,6764.0,61.815,61.9344,61.7951,61.8548,6764.0
2023-08-29 15:00:00,62.21,62.23,62.12,62.2,8750.0,61.8648,61.8846,61.7753,61.8548,8750.0
2023-08-29 15:30:00,62.2,62.31,62.18,62.25,33394.0,61.8548,61.9642,61.8349,61.9045,33394.0
2023-08-30 09:30:00,62.3,62.64,62.19,62.55,13590.0,61.9543,62.2924,61.8449,62.2029,13590.0
2023-08-30 10:00:00,62.56,62.57,62.25,62.25,5645.0,62.2128,62.2228,61.9045,61.9045,5645.0
2023-08-30 10:30:00,62.22,62.33,62.19,62.33,7223.0,61.8747,61.9841,61.8449,61.9841,7223.0
2023-08-30 11:00:00,62.31,62.31,62.19,62.24,5210.0,61.9642,61.9642,61.8449,61.8946,5210.0
2023-08-30 11:30:00,62.25,62.35,62.25,62.3,5909.0,61.9045,62.004,61.9045,61.9543,5909.0
2023-08-30 12:00:00,62.27,62.31,62.21,62.31,4167.0,61.9244,61.9642,61.8648,61.9642,4167.0
2023-08-30 12:30:00,62.3,62.35,62.29,62.34,5874.0,61.9543,62.004,61.9443,61.994,5874.0
2023-08-30 13:00:00,62.3,62.3,62.18,62.24,7279.0,61.9543,61.9543,61.8349,61.8946,7279.0
2023-08-30 13:30:00,62.24,62.26,62.2,62.26,4914.0,61.8946,61.9145,61.8548,61.9145,4914.0
2023-08-30 14:00:00,62.28,62.33,62.22,62.28,5378.0,61.9344,61.9841,61.8747,61.9344,5378.0
2023-08-30 14:30:00,62.26,62.27,62.18,62.23,6098.0,61.9145,61.9244,61.8349,61.8846,6098.0
2023-08-30 15:00:00,62.22,62.23,62.17,62.18,5302.0,61.8747,61.8846,61.825,61.8349,5302.0
2023-08-30 15:30:00,62.19,62.2,62.03,62.06,46960.0,61.8449,61.8548,61.6858,61.7156,46960.0
2023-08-31 09:30:00,62.33,62.34,62.08,62.34,8628.0,61.9841,61.994,61.7355,61.994,8628.0
2023-08-31 10:00:00,62.29,62.29,62.12,62.18,7647.0,61.9443,61.9443,61.7753,61.8349,7647.0
2023-08-31 10:30:00,62.19,62.28,62.09,62.12,5286.0,61.8449,61.9344,61.7454,61.7753,5286.0
2023-08-31 11:00:00,62.12,62.12,61.98,62.1,5060.0,61.7753,61.7753,61.636,61.7554,5060.0
2023-08-31 11:30:00,62.09,62.1,61.96,62.0,4734.0,61.7454,61.7554,61.6161,61.6559,4734.0
2023-08-31 12:00:00,62.0,62.05,61.97,62.04,5656.0,61.6559,61.7056,61.6261,61.6957,5656.0
2023-08-31 12:30:00,62.04,62.04,61.84,61.89,5917.0,61.6957,61.6957,61.4968,61.5465,5917.0
2023-08-31 13:00:00,61.91,62.08,61.9,62.04,4830.0,61.5664,61.7355,61.5565,61.6957,4830.0
2023-08-31 13:30:00,62.06,62.06,61.98,62.02,3222.0,61.7156,61.7156,61.636,61.6758,3222.0
2023-08-31 14:00:00,62.03,62.06,61.87,61.89,9911.0,61.6858,61.7156,61.5266,61.5465,9911.0
2023-08-31 14:30:00,61.9,61.92,61.76,61.77,8772.0,61.5565,61.5764,61.4173,61.4272,8772.0
2023-08-31 15:00:00,61.76,61.83,61.71,61.78,10306.0,61.4173,61.4869,61.3675,61.4371,10306.0
2023-08-31 15:30:00,61.81,62.12,61.8,62.09,91662.0,61.467,61.7753,61.457,61.7454,91662.0
2023-09-01 09:30:00,62.58,62.66,62.3,62.59,16279.0,62.2327,62.3123,61.9543,62.2426,16279.0
2023-09-01 10:00:00,62.57,62.75,62.54,62.6,5182.0,62.2228,62.4018,62.1929,62.2526,5182.0
2023-09-01 10:30:00,62.59,62.65,62.45,62.48,6562.0,62.2426,62.3023,62.1034,62.1333,6562.0
2023-09-01 11:00:00,62.5,62.61,62.48,62.6,4899.0,62.1531,62.2625,62.1333,62.2526,4899.0
2023-09-01 11:30:00,62.59,62.59,62.44,62.48,3508.0,62.2426,62.2426,62.0935,62.1333,3508.0
2023-09-01 12:00:00,62.48,62.51,62.4,62.42,4079.0,62.1333,62.1631,62.0537,62.0736,4079.0
2023-09-01 12:30:00,62.42,62.47,62.34,62.46,4142.0,62.0736,62.1233,61.994,62.1134,4142.0
2023-09-01 13:00:00,62.46,62.58,62.44,62.51,5982.0,62.1134,62.2327,62.0935,62.1631,5982.0
2023-09-01 13:30:00,62.51,62.53,62.42,62.46,3853.0,62.1631,62.183,62.0736,62.1134,3853.0
2023-09-01 14:00:00,62.44,62.49,62.43,62.48,4453.0,62.0935,62.1432,62.0835,62.1333,4453.0
2023-09-01 14:30:00,62.46,62.52,62.43,62.49,5231.0,62.1134,62.173,62.0835,62.1432,5231.0
2023-09-01 15:00:00,62.5,62.57,62.49,62.53,9068.0,62.1531,62.2228,62.1432,62.183,9068.0
2023-09-01 15:30:00,62.51,62.55,62.28,62.3,59479.0,62.1631,62.2029,61.9344,61.9543,59479.0
2023-09-05 09:30:00,62.13,62.76,62.05,62.64,55993.0,61.7852,62.4117,61.7056,62.2924,55993.0
2023-09-05 10:00:00,62.66,62.91,62.28,62.3,17989.0,62.3123,62.5609,61.9344,61.9543,17989.0
2023-09-05 10:30:00,62.26,62.37,62.15,62.27,22043.0,61.9145,62.0239,61.8051,61.9244,22043.0
2023-09-05 11:00:00,62.29,62.42,62.19,62.23,10379.0,61.9443,62.0736,61.8449,61.8846,10379.0
2023-09-05 11:30:00,62.22,62.25,62.1,62.12,11778.0,61.8747,61.9045,61.7554,61.7753,11778.0
2023-09-05 12:00:00,62.13,62.18,62.1,62.17,9603.0,61.7852,61.8349,61.7554,61.825,9603.0
2023-09-05 12:30:00,62.15,62.21,62.11,62.13,7840.0,61.8051,61.8648,61.7653,61.7852,7840.0
2023-09-05 13:00:00,62.12,62.13,61.9,61.95,10200.0,61.7753,61.7852,61.5565,61.6062,10200.0
2023-09-05 13:30:00,61.95,62.01,61.86,61.95,8906.0,61.6062,61.6659,61.5167,61.6062,8906.0
2023-09-05 14:00:00,61.97,61.97,61.9,61.93,9409.0,61.6261,61.6261,61.5565,61.5863,9409.0
2023-09-05 14:30:00,61.94,62.08,61.94,62.07,17109.0,61.5963,61.7355,61.5963,61.7255,17109.0
2023-09-05 15:00:00,62.08,62.12,62.03,62.03,42973.0,61.7355,61.7753,61.6858,61.6858,42973.0
2023-09-05 15:30:00,62.03,62.03,61.73,61.74,103642.0,61.6858,61.6858,61.3874,61.3974,103642.0
2023-09-06 09:30:00,61.47,61.69,61.29,61.65,17917.0,61.1289,61.3476,60.9499,61.3079,17917.0
2023-09-06 10:00:00,61.6,61.96,61.6,61.75,14746.0,61.2581,61.6161,61.2581,61.4073,14746.0
2023-09-06 10:30:00,61.77,61.79,61.53,61.64,9012.0,61.4272,61.4471,61.1885,61.2979,9012.0
2023-09-06 11:00:00,61.66,61.91,61.62,61.7,14854.0,61.3178,61.5664,61.278,61.3576,14854.0
2023-09-06 11:30:00,61.65,61.76,61.62,61.69,14054.0,61.3079,61.4173,61.278,61.3476,14054.0
2023-09-06 12:00:00,61.68,61.9,61.65,61.88,18117.0,61.3377,61.5565,61.3079,61.5366,18117.0
2023-09-06 12:30:00,61.87,61.89,61.72,61.75,17776.0,61.5266,61.5465,61.3775,61.4073,17776.0
2023-09-06 13:00:00,61.75,61.79,61.66,61.78,16831.0,61.4073,61.4471,61.3178,61.4371,16831.0
2023-09-06 13:30:00,61.8,61.8,61.67,61.75,15894.0,61.457,61.457,61.3278,61.4073,15894.0
2023-09-06 14:00:00,61.78,61.82,61.75,61.77,14575.0,61.4371,61.4769,61.4073,61.4272,14575.0
2023-09-06 14:30:00,61.78,61.92,61.78,61.88,15109.0,61.4371,61.5764,61.4371,61.5366,15109.0
2023-09-06 15:00:00,61.89,61.94,61.8,61.92,30345.0,61.5465,61.5963,61.457,61.5764,30345.0
2023-09-06 15:30:00,61.92,61.99,61.69,61.7,93712.0,61.5764,61.646,61.3476,61.3576,93712.0
2023-09-07 09:30:00,61.98,62.14,61.95,62.03,35521.0,61.636,61.7951,61.6062,61.6858,35521.0
2023-09-07 10:00:00,62.02,62.18,61.74,61.78,23456.0,61.6758,61.8349,61.3974,61.4371,23456.0
2023-09-07 10:30:00,61.8,62.25,61.8,62.22,22554.0,61.457,61.9045,61.457,61.8747,22554.0
2023-09-07 11:00:00,62.22,62.25,62.0,62.19,21025.0,61.8747,61.9045,61.6559,61.8449,21025.0
2023-09-07 11:30:00,62.2,62.25,62.12,62.15,23153.0,61.8548,61.9045,61.7753,61.8051,23153.0
2023-09-07 12:00:00,62.16,62.27,62.15,62.21,13311.0,61.815,61.9244,61.8051,61.8648,13311.0
2023-09-07 12:30:00,62.22,62.23,62.06,62.1,9986.0,61.8747,61.8846,61.7156,61.7554,9986.0
2023-09-07 13:00:00,62.11,62.23,62.09,62.17,30353.0,61.7653,61.8846,61.7454,61.825,30353.0
2023-09-07 13:30:00,62.15,62.28,62.15,62.25,23328.0,61.8051,61.9344,61.8051,61.9045,23328.0
2023-09-07 14:00:00,62.25,62.26,62.18,62.2,46695.0,61.9045,61.9145,61.8349,61.8548,46695.0
2023-09-07 14:30:00,62.2,62.22,62.12,62.16,44054.0,61.8548,61.8747,61.7753,61.815,44054.0
2023-09-07 15:00:00,62.16,62.16,61.99,62.04,34566.0,61.815,61.815,61.646,61.6957,34566.0
2023-09-07 15:30:00,62.03,62.2,61.94,62.06,117411.0,61.6858,61.8548,61.5963,61.7156,117411.0
2023-09-08 09:30:00,62.09,62.25,61.95,62.23,20425.0,61.7454,61.9045,61.6062,61.8846,20425.0
2023-09-08 10:00:00,62.3,62.56,62.23,62.51,54247.0,61.9543,62.2128,61.8846,62.1631,54247.0
2023-09-08 10:30:00,62.5,62.62,62.47,62.58,19961.0,62.1531,62.2725,62.1233,62.2327,19961.0
2023-09-08 11:00:00,62.58,62.64,62.47,62.53,14679.0,62.2327,62.2924,62.1233,62.183,14679.0
2023-09-08 11:30:00,62.51,62.6,62.48,62.58,17162.0,62.1631,62.2526,62.1333,62.2327,17162.0
2023-09-08 12:00:00,62.58,62.81,62.58,62.72,15836.0,62.2327,62.4614,62.2327,62.3719,15836.0
2023-09-08 12:30:00,62.73,62.78,62.67,62.7,10052.0,62.3819,62.4316,62.3222,62.352,10052.0
2023-09-08 13:00:00,62.7,62.73,62.58,62.63,16155.0,62.352,62.3819,62.2327,62.2824,16155.0
2023-09-08 13:30:00,62.63,62.63,62.55,62.6,11976.0,62.2824,62.2824,62.2029,62.2526,11976.0
2023-09-08 14:00:00,62.61,62.64,62.56,62.6,22366.0,62.2625,62.2924,62.2128,62.2526,22366.0
2023-09-08 14:30:00,62.6,62.63,62.53,62.55,27621.0,62.2526,62.2824,62.183,62.2029,27621.0
2023-09-08 15:00:00,62.55,62.55,62.35,62.4,20770.0,62.2029,62.2029,62.004,62.0537,20770.0
2023-09-08 15:30:00,62.39,62.45,62.32,62.44,68753.0,62.0438,62.1034,61.9741,62.0935,68753.0
2023-09-11 09:30:00,62.81,63.25,62.81,63.12,32676.0,62.4614,62.899,62.4614,62.7697,32676.0
2023-09-11 10:00:00,63.12,63.13,62.97,63.07,28721.0,62.7697,62.7797,62.6205,62.72,28721.0
2023-09-11 10:30:00,63.08,63.13,62.83,62.9,24745.0,62.7299,62.7797,62.4813,62.5509,24745.0
2023-09-11 11:00:00,62.89,62.94,62.84,62.93,27365.0,62.541,62.5907,62.4913,62.5808,27365.0
2023-09-11 11:30:00,62.94,63.01,62.9,63.01,20737.0,62.5907,62.6603,62.5509,62.6603,20737.0
2023-09-11 12:00:00,63.06,63.29,63.04,63.29,15551.0,62.71,62.9388,62.6901,62.9388,15551.0
2023-09-11 12:30:00,63.29,63.37,63.25,63.37,11475.0,62.9388,63.0183,62.899,63.0183,11475.0
2023-09-11 13:00:00,63.39,63.39,63.23,63.27,15663.0,63.0382,63.0382,62.8791,62.9189,15663.0
2023-09-11 13:30:00,63.25,63.26,63.07,63.09,13594.0,62.899,62.9089,62.72,62.7399,13594.0
2023-09-11 14:00:00,63.07,63.1,63.01,63.07,21483.0,62.72,62.7498,62.6603,62.72,21483.0
2023-09-11 14:30:00,63.07,63.07,62.99,63.05,14532.0,62.72,62.72,62.6404,62.7001,14532.0
2023-09-11 15:00:00,63.06,63.07,62.84,62.84,40100.0,62.71,62.72,62.4913,62.4913,40100.0
2023-09-11 15:30:00,62.83,62.9,62.77,62.9,69924.0,62.4813,62.5509,62.4216,62.5509,69924.0
2023-09-12 09:30:00,63.03,63.47,62.97,63.17,16094.0,62.6802,63.1178,62.6205,62.8194,16094.0
2023-09-12 10:00:00,63.22,63.28,63.06,63.24,15503.0,62.8692,62.9288,62.71,62.889,15503.0
2023-09-12 10:30:00,63.24,63.81,63.24,63.67,37819.0,62.889,63.4559,62.889,63.3167,37819.0
2023-09-12 11:00:00,63.7,63.79,63.6,63.79,24549.0,63.3465,63.436,63.247,63.436,24549.0
2023-09-12 11:30:00,63.79,63.81,63.66,63.76,21982.0,63.436,63.4559,63.3067,63.4062,21982.0
2023-09-12 12:00:00,63.8,63.86,63.71,63.85,13942.0,63.4459,63.5056,63.3564,63.4957,13942.0
2023-09-12 12:30:00,63.85,63.91,63.83,63.9,12833.0,63.4957,63.5553,63.4758,63.5454,12833.0
2023-09-12 13:00:00,63.92,63.99,63.89,63.98,8047.0,63.5653,63.6349,63.5354,63.6249,8047.0
2023-09-12 13:30:00,63.98,64.04,63.95,63.96,19296.0,63.6249,63.6846,63.5951,63.605,19296.0
2023-09-12 14:00:00,63.97,63.99,63.85,63.86,22479.0,63.615,63.6349,63.4957,63.5056,22479.0
2023-09-12 14:30:00,63.85,63.89,63.75,63.77,20636.0,63.4957,63.5354,63.3962,63.4161,20636.0
2023-09-12 15:00:00,63.77,63.78,63.68,63.71,26840.0,63.4161,63.426,63.3266,63.3564,26840.0
2023-09-12 15:30:00,63.71,64.02,63.67,64.02,167725.0,63.3564,63.6647,63.3167,63.6647,167725.0
2023-09-13 09:30:00,64.32,64.35,63.98,64.23,18768.0,63.963,63.9929,63.6249,63.8735,18768.0
2023-09-13 10:00:00,64.26,64.3,64.03,64.04,19013.0,63.9034,63.9432,63.6747,63.6846,19013.0
2023-09-13 10:30:00,64.04,64.29,64.04,64.24,21094.0,63.6846,63.9332,63.6846,63.8835,21094.0
2023-09-13 11:00:00,64.24,64.24,64.02,64.07,14968.0,63.8835,63.8835,63.6647,63.7144,14968.0
2023-09-13 11:30:00,64.07,64.08,63.92,63.94,22798.0,63.7144,63.7244,63.5653,63.5852,22798.0
2023-09-13 12:00:00,63.95,64.03,63.93,63.97,14033.0,63.5951,63.6747,63.5752,63.615,14033.0
2023-09-13 12:30:00,63.98,64.05,63.93,64.05,13115.0,63.6249,63.6945,63.5752,63.6945,13115.0
2023-09-13 13:00:00,64.06,64.18,64.05,64.14,14644.0,63.7045,63.8238,63.6945,63.784,14644.0
2023-09-13 13:30:00,64.14,64.22,64.12,64.21,14426.0,63.784,63.8636,63.7642,63.8537,14426.0
2023-09-13 14:00:00,64.22,64.22,64.12,64.17,18050.0,63.8636,63.8636,63.7642,63.8139,18050.0
2023-09-13 14:30:00,64.17,64.2,63.99,64.12,20990.0,63.8139,63.8437,63.6349,63.7642,20990.0
2023-09-13 15:00:00,64.14,64.14,63.85,63.86,27503.0,63.784,63.784,63.4957,63.5056,27503.0
2023-09-13 15:30:00,63.86,63.99,63.8,63.8,304881.0,63.5056,63.6349,63.4459,63.4459,304881.0
2023-09-14 09:30:00,64.33,64.55,64.23,64.43,22461.0,63.973,64.1918,63.8735,64.0724,22461.0
2023-09-14 10:00:00,64.43,64.43,64.23,64.28,21733.0,64.0724,64.0724,63.8735,63.9233,21733.0
2023-09-14 10:30:00,64.31,64.33,64.25,64.26,22686.0,63.9531,63.973,63.8934,63.9034,22686.0
2023-09-14 11:00:00,64.27,64.28,64.08,64.17,16174.0,63.9133,63.9233,63.7244,63.8139,16174.0
2023-09-14 11:30:00,64.18,64.36,64.14,64.36,21531.0,63.8238,64.0028,63.784,64.0028,21531.0
2023-09-14 12:00:00,64.36,64.57,64.34,64.56,19955.0,64.0028,64.2117,63.9829,64.2017,19955.0
2023-09-14 12:30:00,64.59,64.64,64.55,64.59,11151.0,64.2315,64.2813,64.1918,64.2315,11151.0
2023-09-14 13:00:00,64.59,64.64,64.57,64.59,11525.0,64.2315,64.2813,64.2117,64.2315,11525.0
2023-09-14 13:30:00,64.6,64.67,64.53,64.53,11900.0,64.2415,64.3111,64.1719,64.1719,11900.0
2023-09-14 14:00:00,64.53,64.61,64.52,64.6,16414.0,64.1719,64.2514,64.1619,64.2415,16414.0
2023-09-14 14:30:00,64.6,64.68,64.53,64.63,20878.0,64.2415,64.321,64.1719,64.2713,20878.0
2023-09-14 15:00:00,64.63,64.7,64.5,64.51,23221.0,64.2713,64.3409,64.142,64.152,23221.0
2023-09-14 15:30:00,64.5,64.58,64.42,64.55,75441.0,64.142,64.2216,64.0625,64.1918,75441.0
2023-09-15 09:30:00,64.1,64.67,64.1,64.67,167560.0,63.7443,64.3111,63.7443,64.3111,167560.0
2023-09-15 10:00:00,64.67,64.82,64.61,64.67,17829.0,64.3111,64.4603,64.2514,64.3111,17829.0
2023-09-15 10:30:00,64.67,64.77,64.57,64.63,23738.0,64.3111,64.4105,64.2117,64.2713,23738.0
2023-09-15 11:00:00,64.63,64.76,64.46,64.74,28093.0,64.2713,64.4006,64.1023,64.3807,28093.0
2023-09-15 11:30:00,64.73,64.76,64.66,64.67,20663.0,64.3708,64.4006,64.3012,64.3111,20663.0
2023-09-15 12:00:00,64.67,64.79,64.66,64.71,18373.0,64.3111,64.4304,64.3012,64.3509,18373.0
2023-09-15 12:30:00,64.71,64.73,64.62,64.63,16919.0,64.3509,64.3708,64.2614,64.2713,16919.0
2023-09-15 13:00:00,64.62,64.62,64.54,64.58,20234.0,64.2614,64.2614,64.1818,64.2216,20234.0
2023-09-15 13:30:00,64.58,64.73,64.54,64.66,17010.0,64.2216,64.3708,64.1818,64.3012,17010.0
2023-09-15 14:00:00,64.67,64.67,64.44,64.56,38154.0,64.3111,64.3111,64.0824,64.2017,38154.0
2023-09-15 14:30:00,64.55,64.62,64.53,64.62,24610.0,64.1918,64.2614,64.1719,64.2614,24610.0
2023-09-15 15:00:00,64.62,64.64,64.28,64.28,39590.0,64.2614,64.2813,63.9233,63.9233,39590.0
2023-09-15 15:30:00,64.27,64.31,63.96,64.25,211411.0,63.9133,63.9531,63.605,63.8934,211411.0
2023-09-18 09:30:00,64.41,64.57,64.0,64.04,16946.0,64.0525,64.2117,63.6448,63.6846,16946.0
2023-09-18 10:00:00,64.08,64.28,64.02,64.21,14842.0,63.7244,63.9233,63.6647,63.8537,14842.0
2023-09-18 10:30:00,64.23,64.55,64.23,64.49,12812.0,63.8735,64.1918,63.8735,64.1321,12812.0
2023-09-18 11:00:00,64.48,64.5,64.41,64.47,16059.0,64.1222,64.142,64.0525,64.1122,16059.0
2023-09-18 11:30:00,64.54,64.63,64.48,64.49,13906.0,64.1818,64.2713,64.1222,64.1321,13906.0
2023-09-18 12:00:00,64.52,64.54,64.47,64.5,10264.0,64.1619,64.1818,64.1122,64.142,10264.0
2023-09-18 12:30:00,64.52,64.54,64.47,64.48,11672.0,64.1619,64.1818,64.1122,64.1222,11672.0
2023-09-18 13:00:00,64.48,64.49,64.41,64.44,15617.0,64.1222,64.1321,64.0525,64.0824,15617.0
2023-09-18 13:30:00,64.45,64.48,64.38,64.41,11786.0,64.0923,64.1222,64.0227,64.0525,11786.0
2023-09-18 14:00:00,64.4,64.4,64.32,64.37,11996.0,64.0426,64.0426,63.963,64.0128,11996.0
2023-09-18 14:30:00,64.38,64.5,64.37,64.5,17201.0,64.0227,64.142,64.0128,64.142,17201.0
2023-09-18 15:00:00,64.51,64.52,64.42,64.46,22253.0,64.152,64.1619,64.0625,64.1023,22253.0
2023-09-18 15:30:00,64.48,64.63,64.48,64.56,85952.0,64.1222,64.2713,64.1222,64.2017,85952.0
2023-09-19 09:30:00,64.77,65.05,64.57,64.93,20162.0,64.4105,64.689,64.2117,64.5697,20162.0
2023-09-19 10:00:00,64.97,65.04,64.87,64.91,15875.0,64.6094,64.6791,64.51,64.5498,15875.0
2023-09-19 10:30:00,64.92,64.95,64.82,64.86,10034.0,64.5597,64.5895,64.4603,64.5,10034.0
2023-09-19 11:00:00,64.86,64.9,64.81,64.89,6919.0,64.5,64.5398,64.4503,64.5299,6919.0
2023-09-19 11:30:00,64.89,64.95,64.84,64.9,11569.0,64.5299,64.5895,64.4802,64.5398,11569.0
2023-09-19 12:00:00,64.9,64.92,64.81,64.88,8532.0,64.5398,64.5597,64.4503,64.5199,8532.0
2023-09-19 12:30:00,64.87,64.89,64.77,64.83,6015.0,64.51,64.5299,64.4105,64.4702,6015.0
2023-09-19 13:00:00,64.83,64.95,64.82,64.95,17713.0,64.4702,64.5895,64.4603,64.5895,17713.0
2023-09-19 13:30:00,64.96,65.04,64.94,65.02,19771.0,64.5995,64.6791,64.5796,64.6592,19771.0
2023-09-19 14:00:00,65.05,65.08,65.0,65.02,12705.0,64.689,64.7188,64.6393,64.6592,12705.0
2023-09-19 14:30:00,65.02,65.17,65.02,65.07,27413.0,64.6592,64.8083,64.6592,64.7089,27413.0
2023-09-19 15:00:00,65.07,65.17,65.06,65.17,20562.0,64.7089,64.8083,64.6989,64.8083,20562.0
2023-09-19 15:30:00,65.18,65.32,65.08,65.08,137221.0,64.8183,64.9575,64.7188,64.7188,137221.0
2023-09-20 09:30:00,65.16,65.22,65.0,65.08,19363.0,64.7984,64.8581,64.6393,64.7188,19363.0
2023-09-20 10:00:00,65.09,65.24,65.09,65.23,17844.0,64.7288,64.8779,64.7288,64.868,17844.0
2023-09-20 10:30:00,65.24,65.27,65.17,65.23,24651.0,64.8779,64.9078,64.8083,64.868,24651.0
2023-09-20 11:00:00,65.23,65.39,65.23,65.34,32656.0,64.868,65.0271,64.868,64.9774,32656.0
2023-09-20 11:30:00,65.34,65.36,65.27,65.31,8862.0,64.9774,64.9973,64.9078,64.9476,8862.0
2023-09-20 12:00:00,65.31,65.32,65.25,65.29,9970.0,64.9476,64.9575,64.8879,64.9277,9970.0
2023-09-20 12:30:00,65.31,65.35,65.29,65.32,20458.0,64.9476,64.9873,64.9277,64.9575,20458.0
2023-09-20 13:00:00,65.33,65.38,65.32,65.32,10161.0,64.9674,65.0172,64.9575,64.9575,10161.0
2023-09-20 13:30:00,65.32,65.32,65.25,65.27,9146.0,64.9575,64.9575,64.8879,64.9078,9146.0
2023-09-20 14:00:00,65.27,65.27,65.01,65.04,46359.0,64.9078,64.9078,64.6492,64.6791,46359.0
2023-09-20 14:30:00,65.03,65.19,65.01,65.11,24287.0,64.6691,64.8282,64.6492,64.7487,24287.0
2023-09-20 15:00:00,65.09,65.13,64.99,65.12,14555.0,64.7288,64.7686,64.6293,64.7586,14555.0
2023-09-20 15:30:00,65.12,65.12,64.92,64.97,108482.0,64.7586,64.7586,64.5597,64.6094,108482.0
2023-09-21 09:30:00,64.83,64.96,64.54,64.68,36622.0,64.4702,64.5995,64.1818,64.321,36622.0
2023-09-21 10:00:00,64.67,64.74,64.51,64.56,33695.0,64.3111,64.3807,64.152,64.2017,33695.0
2023-09-21 10:30:00,64.57,64.61,64.34,64.42,28936.0,64.2117,64.2514,63.9829,64.0625,28936.0
2023-09-21 11:00:00,64.42,64.46,64.25,64.4,30828.0,64.0625,64.1023,63.8934,64.0426,30828.0
2023-09-21 11:30:00,64.38,64.5,64.38,64.39,19102.0,64.0227,64.142,64.0227,64.0327,19102.0
2023-09-21 12:00:00,64.39,64.45,64.28,64.36,18981.0,64.0327,64.0923,63.9233,64.0028,18981.0
2023-09-21 12:30:00,64.36,64.46,64.35,64.39,14868.0,64.0028,64.1023,63.9929,64.0327,14868.0
2023-09-21 13:00:00,64.39,64.54,64.37,64.51,13985.0,64.0327,64.1818,64.0128,64.152,13985.0
2023-09-21 13:30:00,64.48,64.55,64.44,64.44,19901.0,64.1222,64.1918,64.0824,64.0824,19901.0
2023-09-21 14:00:00,64.45,64.46,64.31,64.35,29897.0,64.0923,64.1023,63.9531,63.9929,29897.0
2023-09-21 14:30:00,64.34,64.34,64.18,64.2,24767.0,63.9829,63.9829,63.8238,63.8437,24767.0
2023-09-21 15:00:00,64.2,64.32,64.15,64.17,43262.0,63.8437,63.963,63.794,63.8139,43262.0
2023-09-21 15:30:00,64.16,64.31,64.12,64.2,139609.0,63.8039,63.9531,63.7642,63.8437,139609.0
2023-09-22 09:30:00,64.17,64.44,64.11,64.4,31846.0,63.8139,64.0824,63.7542,64.0426,31846.0
2023-09-22 10:00:00,64.43,64.65,64.43,64.63,46605.0,64.0724,64.2912,64.0724,64.2713,46605.0
2023-09-22 10:30:00,64.63,64.64,64.33,64.37,34001.0,64.2713,64.2813,63.973,64.0128,34001.0
2023-09-22 11:00:00,64.37,64.49,64.27,64.49,16990.0,64.0128,64.1321,63.9133,64.1321,16990.0
2023-09-22 11:30:00,64.47,64.5,64.4,64.41,11781.0,64.1122,64.142,64.0426,64.0525,11781.0
2023-09-22 12:00:00,64.41,64.45,64.35,64.37,12340.0,64.0525,64.0923,63.9929,64.0128,12340.0
2023-09-22 12:30:00,64.37,64.56,64.35,64.49,22547.0,64.0128,64.2017,63.9929,64.1321,22547.0
2023-09-22 13:00:00,64.49,64.53,64.41,64.44,21001.0,64.1321,64.1719,64.0525,64.0824,21001.0
2023-09-22 13:30:00,64.45,64.48,64.34,64.47,12012.0,64.0923,64.1222,63.9829,64.1122,12012.0
2023-09-22 14:00:00,64.47,64.53,64.44,64.5,14016.0,64.1122,64.1719,64.0824,64.142,14016.0
2023-09-22 14:30:00,64.5,64.53,64.46,64.53,20446.0,64.142,64.1719,64.1023,64.1719,20446.0
2023-09-22 15:00:00,64.55,64.9,64.54,64.86,40378.0,64.1918,64.5398,64.1818,64.5,40378.0
2023-09-22 15:30:00,64.83,64.83,64.42,64.5,126059.0,64.4702,64.4702,64.0625,64.142,126059.0
2023-09-25 09:30:00,64.15,64.39,64.07,64.39,8543.0,63.794,64.0327,63.7144,64.0327,8543.0
2023-09-25 10:00:00,64.35,64.35,64.2,64.25,9007.0,63.9929,63.9929,63.8437,63.8934,9007.0
2023-09-25 10:30:00,64.26,64.37,64.26,64.34,13255.0,63.9034,64.0128,63.9034,63.9829,13255.0
2023-09-25 11:00:00,64.34,64.61,64.28,64.54,13890.0,63.9829,64.2514,63.9233,64.1818,13890.0
2023-09-25 11:30:00,64.54,64.7,64.53,64.61,14143.0,64.1818,64.3409,64.1719,64.2514,14143.0
2023-09-25 12:00:00,64.61,64.66,64.58,64.62,7067.0,64.2514,64.3012,64.2216,64.2614,7067.0
2023-09-25 12:30:00,64.63,64.67,64.62,64.66,6986.0,64.2713,64.3111,64.2614,64.3012,6986.0
2023-09-25 13:00:00,64.66,64.77,64.62,64.62,9707.0,64.3012,64.4105,64.2614,64.2614,9707.0
2023-09-25 13:30:00,64.61,64.65,64.52,64.64,13005.0,64.2514,64.2912,64.1619,64.2813,13005.0
2023-09-25 14:00:00,64.65,64.65,64.57,64.59,8542.0,64.2912,64.2912,64.2117,64.2315,8542.0
2023-09-25 14:30:00,64.59,64.62,64.57,64.57,11210.0,64.2315,64.2614,64.2117,64.2117,11210.0
2023-09-25 15:00:00,64.56,64.64,64.44,64.57,21223.0,64.2017,64.2813,64.0824,64.2117,21223.0
2023-09-25 15:30:00,64.56,64.74,64.54,64.7,89952.0,64.2017,64.3807,64.1818,64.3409,89952.0
2023-09-26 09:30:00,64.43,64.7,64.35,64.7,18267.0,64.0724,64.3409,63.9929,64.3409,18267.0
2023-09-26 10:00:00,64.75,64.78,64.48,64.59,19003.0,64.3907,64.4205,64.1222,64.2315,19003.0
2023-09-26 10:30:00,64.57,64.59,64.4,64.58,16639.0,64.2117,64.2315,64.0426,64.2216,16639.0
2023-09-26 11:00:00,64.59,64.59,64.39,64.4,17988.0,64.2315,64.2315,64.0327,64.0426,17988.0
2023-09-26 11:30:00,64.38,64.42,64.26,64.35,18602.0,64.0227,64.0625,63.9034,63.9929,18602.0
2023-09-26 12:00:00,64.37,64.44,64.34,64.39,9184.0,64.0128,64.0824,63.9829,64.0327,9184.0
2023-09-26 12:30:00,64.38,64.43,64.31,64.41,12913.0,64.0227,64.0724,63.9531,64.0525,12913.0
2023-09-26 13:00:00,64.41,64.42,64.3,64.31,14248.0,64.0525,64.0625,63.9432,63.9531,14248.0
2023-09-26 13:30:00,64.31,64.34,64.12,64.14,16222.0,63.9531,63.9829,63.7642,63.784,16222.0
2023-09-26 14:00:00,64.14,64.14,63.9,63.9,16010.0,63.784,63.784,63.5454,63.5454,16010.0
2023-09-26 14:30:00,63.89,63.92,63.82,63.86,26353.0,63.5354,63.5653,63.4658,63.5056,26353.0
2023-09-26 15:00:00,63.86,64.05,63.86,63.95,27565.0,63.5056,63.6945,63.5056,63.5951,27565.0
2023-09-26 15:30:00,63.94,64.12,63.92,63.92,115203.0,63.5852,63.7642,63.5653,63.5653,115203.0
2023-09-27 09:30:00,64.12,64.12,63.67,63.89,14646.0,63.7642,63.7642,63.3167,63.5354,14646.0
2023-09-27 10:00:00,63.89,64.14,63.89,63.99,18543.0,63.5354,63.784,63.5354,63.6349,18543.0
2023-09-27 10:30:00,63.97,64.04,63.84,63.88,14590.0,63.615,63.6846,63.4857,63.5255,14590.0
2023-09-27 11:00:00,63.87,63.96,63.85,63.89,13860.0,63.5155,63.605,63.4957,63.5354,13860.0
2023-09-27 11:30:00,63.91,63.94,63.8,63.84,9894.0,63.5553,63.5852,63.4459,63.4857,9894.0
2023-09-27 12:00:00,63.83,63.84,63.67,63.69,11615.0,63.4758,63.4857,63.3167,63.3365,11615.0
2023-09-27 12:30:00,63.71,63.91,63.71,63.76,16662.0,63.3564,63.5553,63.3564,63.4062,16662.0
2023-09-27 13:00:00,63.76,63.78,63.45,63.49,15885.0,63.4062,63.426,63.0979,63.1377,15885.0
2023-09-27 13:30:00,63.47,63.6,63.42,63.59,16072.0,63.1178,63.247,63.068,63.2371,16072.0
2023-09-27 14:00:00,63.59,63.67,63.5,63.67,29636.0,63.2371,63.3167,63.1476,63.3167,29636.0
2023-09-27 14:30:00,63.68,63.97,63.67,63.86,30436.0,63.3266,63.615,63.3167,63.5056,30436.0
2023-09-27 15:00:00,63.85,63.97,63.83,63.89,38545.0,63.4957,63.615,63.4758,63.5354,38545.0
2023-09-27 15:30:00,63.88,63.88,63.65,63.79,148457.0,63.5255,63.5255,63.2968,63.436,148457.0
2023-09-28 09:30:00,63.98,64.2,63.77,64.08,19609.0,63.6249,63.8437,63.4161,63.7244,19609.0
2023-09-28 10:00:00,64.13,64.21,63.99,64.14,22443.0,63.7741,63.8537,63.6349,63.784,22443.0
2023-09-28 10:30:00,64.13,64.18,64.04,64.06,41743.0,63.7741,63.8238,63.6846,63.7045,41743.0
2023-09-28 11:00:00,64.05,64.29,64.03,64.27,47503.0,63.6945,63.9332,63.6747,63.9133,47503.0
2023-09-28 11:30:00,64.28,64.41,64.23,64.23,15893.0,63.9233,64.0525,63.8735,63.8735,15893.0
2023-09-28 12:00:00,64.23,64.23,64.13,64.19,12912.0,63.8735,63.8735,63.7741,63.8338,12912.0
2023-09-28 12:30:00,64.2,64.2,64.05,64.09,12960.0,63.8437,63.8437,63.6945,63.7343,12960.0
2023-09-28 13:00:00,64.09,64.1,63.97,63.97,11224.0,63.7343,63.7443,63.615,63.615,11224.0
2023-09-28 13:30:00,63.92,64.02,63.88,63.97,16146.0,63.5653,63.6647,63.5255,63.615,16146.0
2023-09-28 14:00:00,63.97,64.02,63.94,63.98,16797.0,63.615,63.6647,63.5852,63.6249,16797.0
2023-09-28 14:30:00,63.99,64.04,63.87,64.04,15731.0,63.6349,63.6846,63.5155,63.6846,15731.0
2023-09-28 15:00:00,64.07,64.14,64.04,64.14,33676.0,63.7144,63.784,63.6846,63.784,33676.0
2023-09-28 15:30:00,64.14,64.14,63.84,63.87,66512.0,63.784,63.784,63.4857,63.5155,66512.0
2023-09-29 09:30:00,63.9,63.91,63.45,63.54,35051.0,63.5454,63.5553,63.0979,63.1874,35051.0
2023-09-29 10:00:00,63.58,63.67,63.52,63.56,20202.0,63.2272,63.3167,63.1675,63.2073,20202.0
2023-09-29 10:30:00,63.54,63.77,63.54,63.61,20069.0,63.1874,63.4161,63.1874,63.257,20069.0
2023-09-29 11:00:00,63.63,63.75,63.47,63.63,10571.0,63.2769,63.3962,63.1178,63.2769,10571.0
2023-09-29 11:30:00,63.61,63.67,63.44,63.44,7849.0,63.257,63.3167,63.0879,63.0879,7849.0
2023-09-29 12:00:00,63.45,63.62,63.43,63.55,10414.0,63.0979,63.2669,63.078,63.1973,10414.0
2023-09-29 12:30:00,63.55,63.57,63.32,63.34,8447.0,63.1973,63.2172,62.9686,62.9885,8447.0
2023-09-29 13:00:00,63.33,63.34,63.11,63.23,31376.0,62.9785,62.9885,62.7598,62.8791,31376.0
2023-09-29 13:30:00,63.23,63.38,63.15,63.15,12244.0,62.8791,63.0283,62.7995,62.7995,12244.0
2023-09-29 14:00:00,63.14,63.2,63.07,63.07,15530.0,62.7896,62.8493,62.72,62.72,15530.0
2023-09-29 14:30:00,63.08,63.33,63.03,63.32,13036.0,62.7299,62.9785,62.6802,62.9686,13036.0
2023-09-29 15:00:00,63.37,63.4,63.22,63.28,16341.0,63.0183,63.0482,62.8692,62.9288,16341.0
2023-09-29 15:30:00,63.28,63.49,63.1,63.33,120437.0,62.9288,63.1377,62.7498,62.9785,120437.0
2023-10-02 09:30:00,63.17,63.2,62.6,62.76,33793.0,62.8194,62.8493,62.2526,62.4117,33793.0
2023-10-02 10:00:00,62.72,62.92,62.72,62.79,18322.0,62.3719,62.5708,62.3719,62.4415,18322.0
2023-10-02 10:30:00,62.74,62.83,62.22,62.34,47023.0,62.3918,62.4813,61.8747,61.994,47023.0
2023-10-02 11:00:00,62.38,62.51,62.17,62.2,34035.0,62.0338,62.1631,61.825,61.8548,34035.0
2023-10-02 11:30:00,62.23,62.26,61.98,62.06,27935.0,61.8846,61.9145,61.636,61.7156,27935.0
2023-10-02 12:00:00,62.06,62.1,61.81,62.08,35462.0,61.7156,61.7554,61.467,61.7355,35462.0
2023-10-02 12:30:00,62.07,62.11,61.9,61.95,36555.0,61.7255,61.7653,61.5565,61.6062,36555.0
2023-10-02 13:00:00,61.97,62.22,61.96,62.2,18042.0,61.6261,61.8747,61.6161,61.8548,18042.0
2023-10-02 13:30:00,62.23,62.26,62.16,62.17,10042.0,61.8846,61.9145,61.815,61.825,10042.0
2023-10-02 14:00:00,62.21,62.37,62.15,62.19,9826.0,61.8648,62.0239,61.8051,61.8449,9826.0
2023-10-02 14:30:00,62.2,62.32,62.14,62.16,19793.0,61.8548,61.9741,61.7951,61.815,19793.0
2023-10-02 15:00:00,62.14,62.26,62.07,62.25,13001.0,61.7951,61.9145,61.7255,61.9045,13001.0
2023-10-02 15:30:00,62.25,62.3,62.13,62.3,88515.0,61.9045,61.9543,61.7852,61.9543,88515.0
2023-10-03 09:30:00,62.13,62.79,62.13,62.71,45781.0,61.7852,62.4415,61.7852,62.362,45781.0
2023-10-03 10:00:00,62.64,62.72,62.14,62.14,55653.0,62.2924,62.3719,61.7951,61.7951,55653.0
2023-10-03 10:30:00,62.1,62.15,61.87,61.91,20113.0,61.7554,61.8051,61.5266,61.5664,20113.0
2023-10-03 11:00:00,61.91,61.95,61.78,61.92,24738.0,61.5664,61.6062,61.4371,61.5764,24738.0
2023-10-03 11:30:00,61.92,61.92,61.67,61.71,16468.0,61.5764,61.5764,61.3278,61.3675,16468.0
2023-10-03 12:00:00,61.71,61.94,61.71,61.94,13491.0,61.3675,61.5963,61.3675,61.5963,13491.0
2023-10-03 12:30:00,61.93,61.99,61.82,61.96,16521.0,61.5863,61.646,61.4769,61.6161,16521.0
2023-10-03 13:00:00,61.98,62.07,61.97,62.02,37921.0,61.636,61.7255,61.6261,61.6758,37921.0
2023-10-03 13:30:00,62.02,62.02,61.76,61.77,13981.0,61.6758,61.6758,61.4173,61.4272,13981.0
2023-10-03 14:00:00,61.78,61.81,61.61,61.66,15512.0,61.4371,61.467,61.2681,61.3178,15512.0
2023-10-03 14:30:00,61.64,61.79,61.63,61.77,15916.0,61.2979,61.4471,61.288,61.4272,15916.0
2023-10-03 15:00:00,61.77,61.8,61.68,61.75,24144.0,61.4272,61.457,61.3377,61.4073,24144.0
2023-10-03 15:30:00,61.75,61.9,61.7,61.82,116404.0,61.4073,61.5565,61.3576,61.4769,116404.0
2023-10-04 09:30:00,61.7,61.97,61.66,61.75,18275.0,61.3576,61.6261,61.3178,61.4073,18275.0
2023-10-04 10:00:00,61.75,61.76,61.49,61.5,14782.0,61.4073,61.4173,61.1488,61.1587,14782.0
2023-10-04 10:30:00,61.48,61.7,61.43,61.64,18181.0,61.1388,61.3576,61.0891,61.2979,18181.0
2023-10-04 11:00:00,61.64,61.98,61.59,61.97,67312.0,61.2979,61.636,61.2482,61.6261,67312.0
2023-10-04 11:30:00,61.97,62.18,61.87,62.17,14432.0,61.6261,61.8349,61.5266,61.825,14432.0
2023-10-04 12:00:00,62.18,62.41,62.15,62.38,12727.0,61.8349,62.0636,61.8051,62.0338,12727.0
2023-10-04 12:30:00,62.4,62.44,62.28,62.3,9441.0,62.0537,62.0935,61.9344,61.9543,9441.0
2023-10-04 13:00:00,62.33,62.33,62.14,62.17,11625.0,61.9841,61.9841,61.7951,61.825,11625.0
2023-10-04 13:30:00,62.17,62.24,62.07,62.08,29360.0,61.825,61.8946,61.7255,61.7355,29360.0
2023-10-04 14:00:00,62.1,62.2,62.02,62.12,12883.0,61.7554,61.8548,61.6758,61.7753,12883.0
2023-10-04 14:30:00,62.14,62.24,62.07,62.24,11516.0,61.7951,61.8946,61.7255,61.8946,11516.0
2023-10-04 15:00:00,62.24,62.48,62.23,62.43,20548.0,61.8946,62.1333,61.8846,62.0835,20548.0
2023-10-04 15:30:00,62.44,62.64,62.38,62.58,104779.0,62.0935,62.2924,62.0338,62.2327,104779.0
2023-10-05 09:30:00,62.43,63.0,62.43,62.98,53057.0,62.0835,62.6504,62.0835,62.6305,53057.0
2023-10-05 10:00:00,63.0,63.11,62.94,63.06,27214.0,62.6504,62.7598,62.5907,62.71,27214.0
2023-10-05 10:30:00,63.06,63.24,63.06,63.06,16639.0,62.71,62.889,62.71,62.71,16639.0
2023-10-05 11:00:00,63.06,63.06,62.67,62.71,13772.0,62.71,62.71,62.3222,62.362,13772.0
2023-10-05 11:30:00,62.7,62.75,62.54,62.6,8130.0,62.352,62.4018,62.1929,62.2526,8130.0
2023-10-05 12:00:00,62.63,62.77,62.59,62.72,12267.0,62.2824,62.4216,62.2426,62.3719,12267.0
2023-10-05 12:30:00,62.74,62.76,62.54,62.55,6562.0,62.3918,62.4117,62.1929,62.2029,6562.0
2023-10-05 13:00:00,62.55,62.63,62.51,62.6,9527.0,62.2029,62.2824,62.1631,62.2526,9527.0
2023-10-05 13:30:00,62.58,62.82,62.53,62.82,14174.0,62.2327,62.4714,62.183,62.4714,14174.0
2023-10-05 14:00:00,62.83,62.85,62.75,62.75,10054.0,62.4813,62.5012,62.4018,62.4018,10054.0
2023-10-05 14:30:00,62.82,62.86,62.79,62.83,11323.0,62.4714,62.5111,62.4415,62.4813,11323.0
2023-10-05 15:00:00,62.83,62.93,62.82,62.93,17050.0,62.4813,62.5808,62.4714,62.5808,17050.0
2023-10-05 15:30:00,62.94,63.0,62.81,62.81,63881.0,62.5907,62.6504,62.4614,62.4614,63881.0
2023-10-06 09:30:00,62.69,63.18,62.66,63.07,26232.0,62.3421,62.8294,62.3123,62.72,26232.0
2023-10-06 10:00:00,63.08,63.16,62.73,62.92,14843.0,62.7299,62.8095,62.3819,62.5708,14843.0
2023-10-06 10:30:00,62.96,63.06,62.74,62.79,15358.0,62.6106,62.71,62.3918,62.4415,15358.0
2023-10-06 11:00:00,62.79,63.17,62.74,63.11,13592.0,62.4415,62.8194,62.3918,62.7598,13592.0
2023-10-06 11:30:00,63.14,63.5,63.12,63.5,12282.0,62.7896,63.1476,62.7697,63.1476,12282.0
2023-10-06 12:00:00,63.5,63.5,63.26,63.35,17142.0,63.1476,63.1476,62.9089,62.9984,17142.0
2023-10-06 12:30:00,63.32,63.38,63.21,63.24,13830.0,62.9686,63.0283,62.8592,62.889,13830.0
2023-10-06 13:00:00,63.24,63.41,63.23,63.35,11746.0,62.889,63.0581,62.8791,62.9984,11746.0
2023-10-06 13:30:00,63.33,63.41,63.31,63.37,12313.0,62.9785,63.0581,62.9587,63.0183,12313.0
2023-10-06 14:00:00,63.34,63.37,63.31,63.34,12892.0,62.9885,63.0183,62.9587,62.9885,12892.0
2023-10-06 14:30:00,63.35,63.5,63.33,63.45,25033.0,62.9984,63.1476,62.9785,63.0979,25033.0
2023-10-06 15:00:00,63.45,63.47,63.36,63.42,24821.0,63.0979,63.1178,63.0084,63.068,24821.0
2023-10-06 15:30:00,63.44,63.45,63.2,63.27,80753.0,63.0879,63.0979,62.8493,62.9189,80753.0
2023-10-09 09:30:00,63.03,63.5,63.03,63.29,16842.0,62.6802,63.1476,62.6802,62.9388,16842.0
2023-10-09 10:00:00,63.29,63.41,63.18,63.4,14684.0,62.9388,63.0581,62.8294,63.0482,14684.0
2023-10-09 10:30:00,63.43,63.52,63.33,63.39,13746.0,63.078,63.1675,62.9785,63.0382,13746.0
2023-10-09 11:00:00,63.44,63.57,63.43,63.47,12470.0,63.0879,63.2172,63.078,63.1178,12470.0
2023-10-09 11:30:00,63.47,63.54,63.38,63.46,12821.0,63.1178,63.1874,63.0283,63.1078,12821.0
2023-10-09 12:00:00,63.45,63.57,63.4,63.43,10517.0,63.0979,63.2172,63.0482,63.078,10517.0
2023-10-09 12:30:00,63.44,63.53,63.36,63.4,11443.0,63.0879,63.1774,63.0084,63.0482,11443.0
2023-10-09 13:00:00,63.42,63.55,63.39,63.54,12873.0,63.068,63.1973,63.0382,63.1874,12873.0
2023-10-09 13:30:00,63.55,63.78,63.55,63.77,13433.0,63.1973,63.426,63.1973,63.4161,13433.0
2023-10-09 14:00:00,63.77,63.87,63.73,63.85,15100.0,63.4161,63.5155,63.3763,63.4957,15100.0
2023-10-09 14:30:00,63.87,63.87,63.75,63.79,20827.0,63.5155,63.5155,63.3962,63.436,20827.0
2023-10-09 15:00:00,63.8,63.8,63.59,63.62,30224.0,63.4459,63.4459,63.2371,63.2669,30224.0
2023-10-09 15:30:00,63.6,63.68,63.5,63.66,66478.0,63.247,63.3266,63.1476,63.3067,66478.0
2023-10-10 09:30:00,63.77,64.01,63.75,63.82,14586.0,63.4161,63.6548,63.3962,63.4658,14586.0
2023-10-10 10:00:00,63.81,63.81,63.69,63.72,12931.0,63.4559,63.4559,63.3365,63.3664,12931.0
2023-10-10 10:30:00,63.67,63.67,63.38,63.43,11937.0,63.3167,63.3167,63.0283,63.078,11937.0
2023-10-10 11:00:00,63.43,63.66,63.37,63.64,12171.0,63.078,63.3067,63.0183,63.2868,12171.0
2023-10-10 11:30:00,63.64,63.71,63.6,63.7,8786.0,63.2868,63.3564,63.247,63.3465,8786.0
2023-10-10 12:00:00,63.71,63.86,63.71,63.83,11032.0,63.3564,63.5056,63.3564,63.4758,11032.0
2023-10-10 12:30:00,63.84,63.86,63.74,63.8,7463.0,63.4857,63.5056,63.3863,63.4459,7463.0
2023-10-10 13:00:00,63.79,63.79,63.6,63.66,14703.0,63.436,63.436,63.247,63.3067,14703.0
2023-10-10 13:30:00,63.63,63.64,63.52,63.62,13551.0,63.2769,63.2868,63.1675,63.2669,13551.0
2023-10-10 14:00:00,63.63,63.66,63.48,63.53,18216.0,63.2769,63.3067,63.1277,63.1774,18216.0
2023-10-10 14:30:00,63.54,63.69,63.46,63.48,24146.0,63.1874,63.3365,63.1078,63.1277,24146.0
2023-10-10 15:00:00,63.49,63.56,63.44,63.46,15662.0,63.1377,63.2073,63.0879,63.1078,15662.0
2023-10-10 15:30:00,63.46,63.55,63.38,63.54,120734.0,63.1078,63.1973,63.0283,63.1874,120734.0
2023-10-11 09:30:00,63.47,64.02,63.47,63.96,16020.0,63.1178,63.6647,63.1178,63.605,16020.0
2023-10-11 10:00:00,64.01,64.02,63.71,63.92,15184.0,63.6548,63.6647,63.3564,63.5653,15184.0
2023-10-11 10:30:00,63.96,63.96,63.85,63.96,19522.0,63.605,63.605,63.4957,63.605,19522.0
2023-10-11 11:00:00,63.95,63.95,63.68,63.78,19814.0,63.5951,63.5951,63.3266,63.426,19814.0
2023-10-11 11:30:00,63.79,63.88,63.76,63.76,17895.0,63.436,63.5255,63.4062,63.4062,17895.0
2023-10-11 12:00:00,63.75,63.79,63.56,63.62,12349.0,63.3962,63.436,63.2073,63.2669,12349.0
2023-10-11 12:30:00,63.63,63.82,63.62,63.69,23386.0,63.2769,63.4658,63.2669,63.3365,23386.0
2023-10-11 13:00:00,63.7,63.81,63.67,63.71,18608.0,63.3465,63.4559,63.3167,63.3564,18608.0
2023-10-11 13:30:00,63.71,63.79,63.68,63.79,18365.0,63.3564,63.436,63.3266,63.436,18365.0
2023-10-11 14:00:00,63.79,64.02,63.79,63.98,36022.0,63.436,63.6647,63.436,63.6249,36022.0
2023-10-11 14:30:00,63.99,64.18,63.99,64.13,23762.0,63.6349,63.8238,63.6349,63.7741,23762.0
2023-10-11 15:00:00,64.16,64.33,64.16,64.33,27826.0,63.8039,63.973,63.8039,63.973,27826.0
2023-10-11 15:30:00,64.31,64.48,64.28,64.28,153133.0,63.9531,64.1222,63.9233,63.9233,153133.0
2023-10-12 09:30:00,64.51,64.51,63.94,63.98,17114.0,64.152,64.152,63.5852,63.6249,17114.0
2023-10-12 10:00:00,63.99,64.03,63.71,63.96,9429.0,63.6349,63.6747,63.3564,63.605,9429.0
2023-10-12 10:30:00,63.98,64.02,63.8,63.92,9823.0,63.6249,63.6647,63.4459,63.5653,9823.0
2023-10-12 11:00:00,63.93,63.99,63.81,63.94,9600.0,63.5752,63.6349,63.4559,63.5852,9600.0
2023-10-12 11:30:00,63.92,63.92,63.76,63.84,8449.0,63.5653,63.5653,63.4062,63.4857,8449.0
2023-10-12 12:00:00,63.9,64.09,63.85,64.03,9729.0,63.5454,63.7343,63.4957,63.6747,9729.0
2023-10-12 12:30:00,64.02,64.1,63.97,63.99,9114.0,63.6647,63.7443,63.615,63.6349,9114.0
2023-10-12 13:00:00,63.99,63.99,63.65,63.65,7651.0,63.6349,63.6349,63.2968,63.2968,7651.0
2023-10-12 13:30:00,63.62,63.64,63.36,63.36,15110.0,63.2669,63.2868,63.0084,63.0084,15110.0
2023-10-12 14:00:00,63.37,63.54,63.33,63.54,11583.0,63.0183,63.1874,62.9785,63.1874,11583.0
2023-10-12 14:30:00,63.53,63.68,63.5,63.66,12267.0,63.1774,63.3266,63.1476,63.3067,12267.0
2023-10-12 15:00:00,63.67,63.81,63.62,63.67,32047.0,63.3167,63.4559,63.2669,63.3167,32047.0
2023-10-12 15:30:00,63.65,63.75,63.57,63.59,71703.0,63.2968,63.3962,63.2172,63.2371,71703.0
2023-10-13 09:30:00,64.06,64.43,63.92,63.93,29174.0,63.7045,64.0724,63.5653,63.5752,29174.0
2023-10-13 10:00:00,63.97,64.07,63.78,63.85,16527.0,63.615,63.7144,63.426,63.4957,16527.0
2023-10-13 10:30:00,63.84,63.94,63.71,63.73,11778.0,63.4857,63.5852,63.3564,63.3763,11778.0
2023-10-13 11:00:00,63.73,63.73,63.51,63.71,11250.0,63.3763,63.3763,63.1575,63.3564,11250.0
2023-10-13 11:30:00,63.73,63.85,63.63,63.68,15246.0,63.3763,63.4957,63.2769,63.3266,15246.0
2023-10-13 12:00:00,63.72,63.91,63.69,63.88,10091.0,63.3664,63.5553,63.3365,63.5255,10091.0
2023-10-13 12:30:00,63.88,63.93,63.68,63.74,9674.0,63.5255,63.5752,63.3266,63.3863,9674.0
2023-10-13 13:00:00,63.75,63.78,63.48,63.48,9952.0,63.3962,63.426,63.1277,63.1277,9952.0
2023-10-13 13:30:00,63.46,63.74,63.43,63.69,9150.0,63.1078,63.3863,63.078,63.3365,9150.0
2023-10-13 14:00:00,63.68,63.8,63.67,63.74,9752.0,63.3266,63.4459,63.3167,63.3863,9752.0
2023-10-13 14:30:00,63.75,63.82,63.59,63.7,11396.0,63.3962,63.4658,63.2371,63.3465,11396.0
2023-10-13 15:00:00,63.69,63.83,63.67,63.71,18549.0,63.3365,63.4758,63.3167,63.3564,18549.0
2023-10-13 15:30:00,63.73,63.83,63.62,63.83,86648.0,63.3763,63.4758,63.2669,63.4758,86648.0
2023-10-16 09:30:00,64.33,64.74,64.33,64.51,25273.0,63.973,64.3807,63.973,64.152,25273.0
2023-10-16 10:00:00,64.47,64.72,64.43,64.72,12116.0,64.1122,64.3608,64.0724,64.3608,12116.0
2023-10-16 10:30:00,64.73,65.11,64.72,65.1,13961.0,64.3708,64.7487,64.3608,64.7387,13961.0
2023-10-16 11:00:00,65.12,65.17,64.97,65.02,12166.0,64.7586,64.8083,64.6094,64.6592,12166.0
2023-10-16 11:30:00,65.01,65.01,64.79,64.94,12324.0,64.6492,64.6492,64.4304,64.5796,12324.0
2023-10-16 12:00:00,64.95,64.96,64.84,64.89,8997.0,64.5895,64.5995,64.4802,64.5299,8997.0
2023-10-16 12:30:00,64.91,64.91,64.74,64.8,12741.0,64.5498,64.5498,64.3807,64.4404,12741.0
2023-10-16 13:00:00,64.82,64.84,64.55,64.66,20497.0,64.4603,64.4802,64.1918,64.3012,20497.0
2023-10-16 13:30:00,64.66,64.81,64.61,64.8,11475.0,64.3012,64.4503,64.2514,64.4404,11475.0
2023-10-16 14:00:00,64.79,64.79,64.64,64.64,11261.0,64.4304,64.4304,64.2813,64.2813,11261.0
2023-10-16 14:30:00,64.64,64.72,64.64,64.71,11117.0,64.2813,64.3608,64.2813,64.3509,11117.0
2023-10-16 15:00:00,64.71,64.79,64.65,64.74,23247.0,64.3509,64.4304,64.2912,64.3807,23247.0
2023-10-16 15:30:00,64.76,64.78,64.64,64.68,86539.0,64.4006,64.4205,64.2813,64.321,86539.0
2023-10-17 09:30:00,64.5,65.29,64.5,65.08,22681.0,64.142,64.9277,64.142,64.7188,22681.0
2023-10-17 10:00:00,65.04,65.32,65.0,65.17,19202.0,64.6791,64.9575,64.6393,64.8083,19202.0
2023-10-17 10:30:00,65.19,65.31,65.08,65.21,9148.0,64.8282,64.9476,64.7188,64.8481,9148.0
2023-10-17 11:00:00,65.22,65.47,65.2,65.45,8223.0,64.8581,65.1067,64.8382,65.0868,8223.0
2023-10-17 11:30:00,65.44,65.68,65.41,65.64,11527.0,65.0768,65.3155,65.047,65.2757,11527.0
2023-10-17 12:00:00,65.62,65.76,65.55,65.71,15113.0,65.2558,65.3951,65.1862,65.3453,15113.0
2023-10-17 12:30:00,65.72,65.72,65.46,65.49,8906.0,65.3553,65.3553,65.0967,65.1266,8906.0
2023-10-17 13:00:00,65.49,65.53,65.42,65.48,16430.0,65.1266,65.1663,65.0569,65.1166,16430.0
2023-10-17 13:30:00,65.47,65.48,65.32,65.35,11474.0,65.1067,65.1166,64.9575,64.9873,11474.0
2023-10-17 14:00:00,65.37,65.39,65.3,65.36,9451.0,65.0072,65.0271,64.9376,64.9973,9451.0
2023-10-17 14:30:00,65.35,65.47,65.26,65.31,18167.0,64.9873,65.1067,64.8978,64.9476,18167.0
2023-10-17 15:00:00,65.32,65.49,65.32,65.47,13417.0,64.9575,65.1266,64.9575,65.1067,13417.0
2023-10-17 15:30:00,65.48,65.52,65.37,65.52,83270.0,65.1166,65.1564,65.0072,65.1564,83270.0
2023-10-18 09:30:00,65.33,65.47,65.09,65.12,14989.0,64.9674,65.1067,64.7288,64.7586,14989.0
2023-10-18 10:00:00,65.1,65.44,65.02,65.29,7557.0,64.7387,65.0768,64.6592,64.9277,7557.0
2023-10-18 10:30:00,65.17,65.37,65.17,65.31,10076.0,64.8083,65.0072,64.8083,64.9476,10076.0
2023-10-18 11:00:00,65.31,65.34,65.02,65.14,10560.0,64.9476,64.9774,64.6592,64.7785,10560.0
2023-10-18 11:30:00,65.13,65.16,64.99,65.0,12981.0,64.7686,64.7984,64.6293,64.6393,12981.0
2023-10-18 12:00:00,64.99,65.07,64.77,64.87,20178.0,64.6293,64.7089,64.4105,64.51,20178.0
2023-10-18 12:30:00,64.86,64.87,64.74,64.76,28123.0,64.5,64.51,64.3807,64.4006,28123.0
2023-10-18 13:00:00,64.76,65.05,64.68,64.98,24408.0,64.4006,64.689,64.321,64.6194,24408.0
2023-10-18 13:30:00,64.99,65.02,64.83,65.0,48788.0,64.6293,64.6592,64.4702,64.6393,48788.0
2023-10-18 14:00:00,65.01,65.21,65.01,65.07,17455.0,64.6492,64.8481,64.6492,64.7089,17455.0
2023-10-18 14:30:00,65.08,65.16,64.95,64.99,16679.0,64.7188,64.7984,64.5895,64.6293,16679.0
2023-10-18 15:00:00,64.99,65.04,64.94,65.01,34961.0,64.6293,64.6791,64.5796,64.6492,34961.0
2023-10-18 15:30:00,65.04,65.09,64.82,64.96,97365.0,64.6791,64.7288,64.4603,64.5995,97365.0
2023-10-19 09:30:00,64.77,65.12,64.77,64.85,18491.0,64.4105,64.7586,64.4105,64.4901,18491.0
2023-10-19 10:00:00,64.95,64.98,64.61,64.82,25908.0,64.5895,64.6194,64.2514,64.4603,25908.0
2023-10-19 10:30:00,64.81,64.81,64.41,64.58,12538.0,64.4503,64.4503,64.0525,64.2216,12538.0
2023-10-19 11:00:00,64.59,64.75,64.56,64.69,20410.0,64.2315,64.3907,64.2017,64.331,20410.0
2023-10-19 11:30:00,64.7,64.75,64.61,64.64,18021.0,64.3409,64.3907,64.2514,64.2813,18021.0
2023-10-19 12:00:00,64.62,65.08,64.51,64.73,20305.0,64.2614,64.7188,64.152,64.3708,20305.0
2023-10-19 12:30:00,64.75,64.99,64.5,64.95,9864.0,64.3907,64.6293,64.142,64.5895,9864.0
2023-10-19 13:00:00,65.01,65.12,64.94,65.06,11143.0,64.6492,64.7586,64.5796,64.6989,11143.0
2023-10-19 13:30:00,65.06,65.09,64.75,64.86,25295.0,64.6989,64.7288,64.3907,64.5,25295.0
2023-10-19 14:00:00,64.85,64.93,64.55,64.56,16587.0,64.4901,64.5697,64.1918,64.2017,16587.0
2023-10-19 14:30:00,64.57,64.57,64.25,64.3,9522.0,64.2117,64.2117,63.8934,63.9432,9522.0
2023-10-19 15:00:00,64.29,64.32,64.12,64.19,17678.0,63.9332,63.963,63.7642,63.8338,17678.0
2023-10-19 15:30:00,64.19,64.26,64.03,64.06,77470.0,63.8338,63.9034,63.6747,63.7045,77470.0
2023-10-20 09:30:00,64.12,64.38,63.32,63.32,66603.0,63.7642,64.0227,62.9686,62.9686,66603.0
2023-10-20 10:00:00,63.32,63.32,62.8,62.99,23599.0,62.9686,62.9686,62.4515,62.6404,23599.0
2023-10-20 10:30:00,63.0,63.46,62.98,63.44,17094.0,62.6504,63.1078,62.6305,63.0879,17094.0
2023-10-20 11:00:00,63.45,63.45,63.24,63.32,10927.0,63.0979,63.0979,62.889,62.9686,10927.0
2023-10-20 11:30:00,63.31,63.58,63.28,63.52,9483.0,62.9587,63.2272,62.9288,63.1675,9483.0
2023-10-20 12:00:00,63.52,63.56,63.37,63.49,8411.0,63.1675,63.2073,63.0183,63.1377,8411.0
2023-10-20 12:30:00,63.51,63.6,63.47,63.6,8319.0,63.1575,63.247,63.1178,63.247,8319.0
2023-10-20 13:00:00,63.59,63.61,63.37,63.59,17955.0,63.2371,63.257,63.0183,63.2371,17955.0
2023-10-20 13:30:00,63.64,63.64,63.41,63.51,11091.0,63.2868,63.2868,63.0581,63.1575,11091.0
2023-10-20 14:00:00,63.52,63.61,63.43,63.46,20477.0,63.1675,63.257,63.078,63.1078,20477.0
2023-10-20 14:30:00,63.46,63.55,63.19,63.21,19203.0,63.1078,63.1973,62.8393,62.8592,19203.0
2023-10-20 15:00:00,63.24,63.38,63.17,63.3,20238.0,62.889,63.0283,62.8194,62.9487,20238.0
2023-10-20 15:30:00,63.33,63.33,62.92,62.95,83039.0,62.9785,62.9785,62.5708,62.6006,83039.0
2023-10-23 09:30:00,62.81,62.99,62.39,62.62,17276.0,62.4614,62.6404,62.0438,62.2725,17276.0
2023-10-23 10:00:00,62.66,62.68,62.42,62.42,11340.0,62.3123,62.3321,62.0736,62.0736,11340.0
2023-10-23 10:30:00,62.36,62.49,62.23,62.41,10988.0,62.0139,62.1432,61.8846,62.0636,10988.0
2023-10-23 11:00:00,62.38,62.69,62.36,62.58,9491.0,62.0338,62.3421,62.0139,62.2327,9491.0
2023-10-23 11:30:00,62.6,62.71,62.52,62.7,10345.0,62.2526,62.362,62.173,62.352,10345.0
2023-10-23 12:00:00,62.69,62.69,62.38,62.55,7494.0,62.3421,62.3421,62.0338,62.2029,7494.0
2023-10-23 12:30:00,62.53,62.59,62.52,62.57,6572.0,62.183,62.2426,62.173,62.2228,6572.0
2023-10-23 13:00:00,62.67,62.7,62.46,62.52,6693.0,62.3222,62.352,62.1134,62.173,6693.0
2023-10-23 13:30:00,62.52,62.67,62.48,62.52,14457.0,62.173,62.3222,62.1333,62.173,14457.0
2023-10-23 14:00:00,62.52,62.54,62.41,62.51,10557.0,62.173,62.1929,62.0636,62.1631,10557.0
2023-10-23 14:30:00,62.54,62.68,62.52,62.65,12392.0,62.1929,62.3321,62.173,62.3023,12392.0
2023-10-23 15:00:00,62.65,62.66,62.31,62.31,24539.0,62.3023,62.3123,61.9642,61.9642,24539.0
2023-10-23 15:30:00,62.28,62.43,62.24,62.33,59659.0,61.9344,62.0835,61.8946,61.9841,59659.0
2023-10-24 09:30:00,62.78,63.19,62.78,63.16,20195.0,62.4316,62.8393,62.4316,62.8095,20195.0
2023-10-24 10:00:00,63.18,63.3,62.96,63.29,10875.0,62.8294,62.9487,62.6106,62.9388,10875.0
2023-10-24 10:30:00,63.26,63.44,63.17,63.42,12799.0,62.9089,63.0879,62.8194,63.068,12799.0
2023-10-24 11:00:00,63.35,63.35,63.19,63.24,18209.0,62.9984,62.9984,62.8393,62.889,18209.0
2023-10-24 11:30:00,63.25,63.37,63.21,63.36,36143.0,62.899,63.0183,62.8592,63.0084,36143.0
2023-10-24 12:00:00,63.38,63.41,63.22,63.24,42188.0,63.0283,63.0581,62.8692,62.889,42188.0
2023-10-24 12:30:00,63.24,63.3,63.08,63.19,10349.0,62.889,62.9487,62.7299,62.8393,10349.0
2023-10-24 13:00:00,63.18,63.31,63.14,63.28,22786.0,62.8294,62.9587,62.7896,62.9288,22786.0
2023-10-24 13:30:00,63.28,63.3,63.02,63.05,11863.0,62.9288,62.9487,62.6703,62.7001,11863.0
2023-10-24 14:00:00,63.07,63.15,63.02,63.14,17669.0,62.72,62.7995,62.6703,62.7896,17669.0
2023-10-24 14:30:00,63.15,63.4,63.15,63.4,9782.0,62.7995,63.0482,62.7995,63.0482,9782.0
2023-10-24 15:00:00,63.4,63.44,63.34,63.44,18128.0,63.0482,63.0879,62.9885,63.0879,18128.0
2023-10-24 15:30:00,63.43,63.43,63.23,63.29,71135.0,63.078,63.078,62.8791,62.9388,71135.0
2023-10-25 09:30:00,63.3,64.05,63.2,63.95,35150.0,62.9487,63.6945,62.8493,63.5951,35150.0
2023-10-25 10:00:00,63.96,63.96,63.67,63.8,15841.0,63.605,63.605,63.3167,63.4459,15841.0
2023-10-25 10:30:00,63.76,64.27,63.75,64.22,11048.0,63.4062,63.9133,63.3962,63.8636,11048.0
2023-10-25 11:00:00,64.22,64.34,64.15,64.34,21643.0,63.8636,63.9829,63.794,63.9829,21643.0
2023-10-25 11:30:00,64.32,64.32,64.19,64.25,15934.0,63.963,63.963,63.8338,63.8934,15934.0
2023-10-25 12:00:00,64.22,64.24,64.07,64.1,15179.0,63.8636,63.8835,63.7144,63.7443,15179.0
2023-10-25 12:30:00,64.09,64.17,63.89,63.9,8028.0,63.7343,63.8139,63.5354,63.5454,8028.0
2023-10-25 13:00:00,63.94,63.95,63.84,63.86,9452.0,63.5852,63.5951,63.4857,63.5056,9452.0
2023-10-25 13:30:00,63.82,63.83,63.7,63.83,10737.0,63.4658,63.4758,63.3465,63.4758,10737.0
2023-10-25 14:00:00,63.84,63.94,63.76,63.89,12102.0,63.4857,63.5852,63.4062,63.5354,12102.0
2023-10-25 14:30:00,63.87,63.88,63.73,63.73,13379.0,63.5155,63.5255,63.3763,63.3763,13379.0
2023-10-25 15:00:00,63.73,63.82,63.67,63.78,14089.0,63.3763,63.4658,63.3167,63.426,14089.0
2023-10-25 15:30:00,63.77,63.81,63.67,63.81,85837.0,63.4161,63.4559,63.3167,63.4559,85837.0
2023-10-26 09:30:00,64.01,64.58,64.0,64.38,32141.0,63.6548,64.2216,63.6448,64.0227,32141.0
2023-10-26 10:00:00,64.34,64.55,64.21,64.45,18918.0,63.9829,64.1918,63.8537,64.0923,18918.0
2023-10-26 10:30:00,64.47,64.54,64.29,64.49,17942.0,64.1122,64.1818,63.9332,64.1321,17942.0
2023-10-26 11:00:00,64.48,64.51,64.21,64.46,18688.0,64.1222,64.152,63.8537,64.1023,18688.0
2023-10-26 11:30:00,64.46,64.53,64.36,64.43,14704.0,64.1023,64.1719,64.0028,64.0724,14704.0
2023-10-26 12:00:00,64.43,64.43,64.18,64.22,12176.0,64.0724,64.0724,63.8238,63.8636,12176.0
2023-10-26 12:30:00,64.22,64.27,64.07,64.17,12559.0,63.8636,63.9133,63.7144,63.8139,12559.0
2023-10-26 13:00:00,64.11,64.19,64.05,64.09,17116.0,63.7542,63.8338,63.6945,63.7343,17116.0
2023-10-26 13:30:00,64.06,64.16,63.98,64.15,17753.0,63.7045,63.8039,63.6249,63.794,17753.0
2023-10-26 14:00:00,64.17,64.2,64.08,64.13,10584.0,63.8139,63.8437,63.7244,63.7741,10584.0
2023-10-26 14:30:00,64.13,64.36,64.12,64.34,18540.0,63.7741,64.0028,63.7642,63.9829,18540.0
2023-10-26 15:00:00,64.34,64.43,64.08,64.08,22290.0,63.9829,64.0724,63.7244,63.7244,22290.0
2023-10-26 15:30:00,64.05,64.1,63.9,63.98,87142.0,63.6945,63.7443,63.5454,63.6249,87142.0
2023-10-27 09:30:00,63.77,63.88,63.22,63.22,22695.0,63.4161,63.5255,62.8692,62.8692,22695.0
2023-10-27 10:00:00,63.3,63.54,63.07,63.49,14462.0,62.9487,63.1874,62.72,63.1377,14462.0
2023-10-27 10:30:00,63.49,63.57,63.26,63.53,18761.0,63.1377,63.2172,62.9089,63.1774,18761.0
2023-10-27 11:00:00,63.49,63.56,63.38,63.38,20515.0,63.1377,63.2073,63.0283,63.0283,20515.0
2023-10-27 11:30:00,63.38,63.4,63.22,63.26,7115.0,63.0283,63.0482,62.8692,62.9089,7115.0
2023-10-27 12:00:00,63.26,63.29,63.09,63.2,11026.0,62.9089,62.9388,62.7399,62.8493,11026.0
2023-10-27 12:30:00,63.24,63.29,63.14,63.15,9946.0,62.889,62.9388,62.7896,62.7995,9946.0
2023-10-27 13:00:00,63.15,63.25,62.9,62.97,13145.0,62.7995,62.899,62.5509,62.6205,13145.0
2023-10-27 13:30:00,62.96,62.99,62.77,62.8,12250.0,62.6106,62.6404,62.4216,62.4515,12250.0
2023-10-27 14:00:00,62.8,62.86,62.67,62.69,10784.0,62.4515,62.5111,62.3222,62.3421,10784.0
2023-10-27 14:30:00,62.64,62.9,62.58,62.6,22268.0,62.2924,62.5509,62.2327,62.2526,22268.0
2023-10-27 15:00:00,62.64,62.73,62.54,62.72,20003.0,62.2924,62.3819,62.1929,62.3719,20003.0
2023-10-27 15:30:00,62.76,62.86,62.54,62.78,71234.0,62.4117,62.5111,62.1929,62.4316,71234.0
2023-10-30 09:30:00,62.18,63.68,62.18,63.56,30572.0,61.8349,63.3266,61.8349,63.2073,30572.0
2023-10-30 10:00:00,63.48,63.51,62.59,63.0,27198.0,63.1277,63.1575,62.2426,62.6504,27198.0
2023-10-30 10:30:00,62.93,63.05,62.83,62.87,12821.0,62.5808,62.7001,62.4813,62.5211,12821.0
2023-10-30 11:00:00,62.91,63.0,62.75,62.84,11855.0,62.5609,62.6504,62.4018,62.4913,11855.0
2023-10-30 11:30:00,62.81,62.89,62.7,62.79,12415.0,62.4614,62.541,62.352,62.4415,12415.0
2023-10-30 12:00:00,62.79,62.96,62.79,62.93,14833.0,62.4415,62.6106,62.4415,62.5808,14833.0
2023-10-30 12:30:00,62.96,62.96,62.75,62.8,14397.0,62.6106,62.6106,62.4018,62.4515,14397.0
2023-10-30 13:00:00,62.8,63.1,62.68,63.09,19177.0,62.4515,62.7498,62.3321,62.7399,19177.0
2023-10-30 13:30:00,63.09,63.2,63.01,63.09,13679.0,62.7399,62.8493,62.6603,62.7399,13679.0
2023-10-30 14:00:00,63.1,63.14,62.96,63.02,18041.0,62.7498,62.7896,62.6106,62.6703,18041.0
2023-10-30 14:30:00,63.02,63.12,62.96,63.04,15362.0,62.6703,62.7697,62.6106,62.6901,15362.0
2023-10-30 15:00:00,63.04,63.24,63.04,63.16,15171.0,62.6901,62.889,62.6901,62.8095,15171.0
2023-10-30 15:30:00,63.18,63.18,62.91,62.92,69643.0,62.8294,62.8294,62.5609,62.5708,69643.0
2023-10-31 09:30:00,63.32,63.57,63.25,63.42,16483.0,62.9686,63.2172,62.899,63.068,16483.0
2023-10-31 10:00:00,63.38,63.57,63.23,63.42,15337.0,63.0283,63.2172,62.8791,63.068,15337.0
2023-10-31 10:30:00,63.45,63.49,63.33,63.43,13315.0,63.0979,63.1377,62.9785,63.078,13315.0
2023-10-31 11:00:00,63.44,63.51,63.3,63.48,8067.0,63.0879,63.1575,62.9487,63.1277,8067.0
2023-10-31 11:30:00,63.48,63.59,63.48,63.56,10457.0,63.1277,63.2371,63.1277,63.2073,10457.0
2023-10-31 12:00:00,63.63,63.65,63.41,63.5,8902.0,63.2769,63.2968,63.0581,63.1476,8902.0
2023-10-31 12:30:00,63.57,63.7,63.51,63.7,8598.0,63.2172,63.3465,63.1575,63.3465,8598.0
2023-10-31 13:00:00,63.72,63.76,63.67,63.69,25623.0,63.3664,63.4062,63.3167,63.3365,25623.0
2023-10-31 13:30:00,63.71,63.83,63.69,63.83,22823.0,63.3564,63.4758,63.3365,63.4758,22823.0
2023-10-31 14:00:00,63.85,63.88,63.7,63.71,12304.0,63.4957,63.5255,63.3465,63.3564,12304.0
2023-10-31 14:30:00,63.71,63.88,63.66,63.87,18512.0,63.3564,63.5255,63.3067,63.5155,18512.0
2023-10-31 15:00:00,63.88,64.03,63.86,64.02,22507.0,63.5255,63.6747,63.5056,63.6647,22507.0
2023-10-31 15:30:00,64.01,64.03,63.84,64.01,98680.0,63.6548,63.6747,63.4857,63.6548,98680.0
2023-11-01 09:30:00,64.13,64.39,64.06,64.39,27807.0,63.7741,64.0327,63.7045,64.0327,27807.0
2023-11-01 10:00:00,64.41,64.76,64.4,64.7,23330.0,64.0525,64.4006,64.0426,64.3409,23330.0
2023-11-01 10:30:00,64.69,64.77,64.62,64.64,22683.0,64.331,64.4105,64.2614,64.2813,22683.0
2023-11-01 11:00:00,64.64,64.78,64.63,64.73,20150.0,64.2813,64.4205,64.2713,64.3708,20150.0
2023-11-01 11:30:00,64.73,64.8,64.55,64.58,15762.0,64.3708,64.4404,64.1918,64.2216,15762.0
2023-11-01 12:00:00,64.57,64.57,64.43,64.44,12361.0,64.2117,64.2117,64.0724,64.0824,12361.0
2023-11-01 12:30:00,64.44,64.44,64.34,64.4,13037.0,64.0824,64.0824,63.9829,64.0426,13037.0
2023-11-01 13:00:00,64.4,64.46,64.24,64.31,23935.0,64.0426,64.1023,63.8835,63.9531,23935.0
2023-11-01 13:30:00,64.3,64.44,64.24,64.42,19759.0,63.9432,64.0824,63.8835,64.0625,19759.0
2023-11-01 14:00:00,64.47,64.74,64.39,64.71,25247.0,64.1122,64.3807,64.0327,64.3509,25247.0
2023-11-01 14:30:00,64.74,64.99,64.63,64.95,28410.0,64.3807,64.6293,64.2713,64.5895,28410.0
2023-11-01 15:00:00,64.97,65.18,64.96,65.09,18964.0,64.6094,64.8183,64.5995,64.7288,18964.0
2023-11-01 15:30:00,65.08,65.17,64.99,65.16,146205.0,64.7188,64.8083,64.6293,64.7984,146205.0
2023-11-02 09:30:00,65.26,65.8,64.82,65.08,48128.0,64.8978,65.4348,64.4603,64.7188,48128.0
2023-11-02 10:00:00,65.1,65.12,64.68,64.74,24709.0,64.7387,64.7586,64.321,64.3807,24709.0
2023-11-02 10:30:00,64.78,65.09,64.77,64.93,16946.0,64.4205,64.7288,64.4105,64.5697,16946.0
2023-11-02 11:00:00,64.92,64.95,64.53,64.79,19829.0,64.5597,64.5895,64.1719,64.4304,19829.0
2023-11-02 11:30:00,64.78,64.83,64.64,64.64,19431.0,64.4205,64.4702,64.2813,64.2813,19431.0
2023-11-02 12:00:00,64.63,64.66,64.48,64.63,18015.0,64.2713,64.3012,64.1222,64.2713,18015.0
2023-11-02 12:30:00,64.63,64.91,64.63,64.78,24041.0,64.2713,64.5498,64.2713,64.4205,24041.0
2023-11-02 13:00:00,64.76,64.92,64.76,64.91,8572.0,64.4006,64.5597,64.4006,64.5498,8572.0
2023-11-02 13:30:00,64.97,65.12,64.88,65.04,12696.0,64.6094,64.7586,64.5199,64.6791,12696.0
2023-11-02 14:00:00,65.03,65.08,64.82,64.84,19683.0,64.6691,64.7188,64.4603,64.4802,19683.0
2023-11-02 14:30:00,64.84,64.96,64.8,64.83,23125.0,64.4802,64.5995,64.4404,64.4702,23125.0
2023-11-02 15:00:00,64.82,64.97,64.81,64.88,24059.0,64.4603,64.6094,64.4503,64.5199,24059.0
2023-11-02 15:30:00,64.88,65.15,64.88,65.14,113501.0,64.5199,64.7884,64.5199,64.7785,113501.0
2023-11-03 09:30:00,65.49,65.71,65.26,65.33,49688.0,65.1266,65.3453,64.8978,64.9674,49688.0
2023-11-03 10:00:00,65.35,65.66,65.23,65.59,16836.0,64.9873,65.2956,64.868,65.226,16836.0
2023-11-03 10:30:00,65.59,65.61,65.44,65.5,8672.0,65.226,65.2459,65.0768,65.1365,8672.0
2023-11-03 11:00:00,65.54,65.65,65.51,65.56,7555.0,65.1763,65.2857,65.1464,65.1962,7555.0
2023-11-03 11:30:00,65.58,65.88,65.54,65.83,30224.0,65.2161,65.5144,65.1763,65.4647,30224.0
2023-11-03 12:00:00,65.87,65.88,65.73,65.87,14117.0,65.5044,65.5144,65.3652,65.5044,14117.0
2023-11-03 12:30:00,65.83,65.89,65.79,65.81,12529.0,65.4647,65.5243,65.4249,65.4448,12529.0
2023-11-03 13:00:00,65.78,65.79,65.63,65.68,16283.0,65.4149,65.4249,65.2658,65.3155,16283.0
2023-11-03 13:30:00,65.68,65.77,65.65,65.73,26207.0,65.3155,65.405,65.2857,65.3652,26207.0
2023-11-03 14:00:00,65.72,65.77,65.65,65.73,24594.0,65.3553,65.405,65.2857,65.3652,24594.0
2023-11-03 14:30:00,65.76,65.92,65.76,65.92,14603.0,65.3951,65.5542,65.3951,65.5542,14603.0
2023-11-03 15:00:00,65.92,65.93,65.83,65.88,13690.0,65.5542,65.5641,65.4647,65.5144,13690.0
2023-11-03 15:30:00,65.87,65.89,65.73,65.79,75495.0,65.5044,65.5243,65.3652,65.4249,75495.0
2023-11-06 09:30:00,65.82,65.82,65.42,65.61,11237.0,65.4547,65.4547,65.0569,65.2459,11237.0
2023-11-06 10:00:00,65.63,65.63,65.26,65.38,10453.0,65.2658,65.2658,64.8978,65.0172,10453.0
2023-11-06 10:30:00,65.38,65.46,65.32,65.46,4168.0,65.0172,65.0967,64.9575,65.0967,4168.0
2023-11-06 11:00:00,65.55,65.63,65.51,65.54,5016.0,65.1862,65.2658,65.1464,65.1763,5016.0
2023-11-06 11:30:00,65.49,65.63,65.48,65.57,4144.0,65.1266,65.2658,65.1166,65.2061,4144.0
2023-11-06 12:00:00,65.63,65.64,65.48,65.5,6422.0,65.2658,65.2757,65.1166,65.1365,6422.0
2023-11-06 12:30:00,65.49,65.54,65.39,65.52,6285.0,65.1266,65.1763,65.0271,65.1564,6285.0
2023-11-06 13:00:00,65.51,65.67,65.48,65.67,6897.0,65.1464,65.3056,65.1166,65.3056,6897.0
2023-11-06 13:30:00,65.67,65.67,65.41,65.43,9812.0,65.3056,65.3056,65.047,65.0669,9812.0
2023-11-06 14:00:00,65.42,65.52,65.31,65.38,29644.0,65.0569,65.1564,64.9476,65.0172,29644.0
2023-11-06 14:30:00,65.37,65.54,65.36,65.51,20892.0,65.0072,65.1763,64.9973,65.1464,20892.0
2023-11-06 15:00:00,65.52,65.53,65.41,65.47,21761.0,65.1564,65.1663,65.047,65.1067,21761.0
2023-11-06 15:30:00,65.46,65.5,65.36,65.4,78820.0,65.0967,65.1365,64.9973,65.0371,78820.0
2023-11-07 09:30:00,65.29,65.34,65.14,65.27,16311.0,64.9277,64.9774,64.7785,64.9078,16311.0
2023-11-07 10:00:00,65.32,65.45,65.32,65.41,9159.0,64.9575,65.0868,64.9575,65.047,9159.0
2023-11-07 10:30:00,65.35,65.4,65.29,65.34,7791.0,64.9873,65.0371,64.9277,64.9774,7791.0
2023-11-07 11:00:00,65.33,65.36,65.21,65.21,16661.0,64.9674,64.9973,64.8481,64.8481,16661.0
2023-11-07 11:30:00,65.24,65.31,65.18,65.28,7182.0,64.8779,64.9476,64.8183,64.9177,7182.0
2023-11-07 12:00:00,65.27,65.29,65.14,65.2,13402.0,64.9078,64.9277,64.7785,64.8382,13402.0
2023-11-07 12:30:00,65.2,65.23,65.13,65.19,10207.0,64.8382,64.868,64.7686,64.8282,10207.0
2023-11-07 13:00:00,65.19,65.28,65.19,65.28,10577.0,64.8282,64.9177,64.8282,64.9177,10577.0
2023-11-07 13:30:00,65.28,65.35,65.25,65.29,9263.0,64.9177,64.9873,64.8879,64.9277,9263.0
2023-11-07 14:00:00,65.29,65.32,65.24,65.24,11603.0,64.9277,64.9575,64.8779,64.8779,11603.0
2023-11-07 14:30:00,65.25,65.31,65.24,65.3,17628.0,64.8879,64.9476,64.8779,64.9376,17628.0
2023-11-07 15:00:00,65.31,65.42,65.28,65.4,18775.0,64.9476,65.0569,64.9177,65.0371,18775.0
2023-11-07 15:30:00,65.41,65.51,65.32,65.42,63027.0,65.047,65.1464,64.9575,65.0569,63027.0
2023-11-08 09:30:00,65.58,65.58,65.02,65.31,14638.0,65.2161,65.2161,64.6592,64.9476,14638.0
2023-11-08 10:00:00,65.3,65.34,65.15,65.2,12663.0,64.9376,64.9774,64.7884,64.8382,12663.0
2023-11-08 10:30:00,65.22,65.31,65.17,65.24,6901.0,64.8581,64.9476,64.8083,64.8779,6901.0
2023-11-08 11:00:00,65.25,65.39,65.16,65.16,14294.0,64.8879,65.0271,64.7984,64.7984,14294.0
2023-11-08 11:30:00,65.16,65.19,64.97,65.02,18811.0,64.7984,64.8282,64.6094,64.6592,18811.0
2023-11-08 12:00:00,65.03,65.03,64.84,65.0,13962.0,64.6691,64.6691,64.4802,64.6393,13962.0
2023-11-08 12:30:00,65.0,65.01,64.88,64.95,11130.0,64.6393,64.6492,64.5199,64.5895,11130.0
2023-11-08 13:00:00,64.98,65.1,64.9,64.94,12796.0,64.6194,64.7387,64.5398,64.5796,12796.0
2023-11-08 13:30:00,64.97,65.02,64.96,64.98,11154.0,64.6094,64.6592,64.5995,64.6194,11154.0
2023-11-08 14:00:00,64.98,65.04,64.98,64.99,10490.0,64.6194,64.6791,64.6194,64.6293,10490.0
2023-11-08 14:30:00,65.0,65.0,64.92,64.95,15521.0,64.6393,64.6393,64.5597,64.5895,15521.0
2023-11-08 15:00:00,64.95,65.02,64.88,64.99,18536.0,64.5895,64.6592,64.5199,64.6293,18536.0
2023-11-08 15:30:00,64.99,65.16,64.9,64.95,65936.0,64.6293,64.7984,64.5398,64.5895,65936.0
2023-11-09 09:30:00,65.08,65.41,64.97,65.12,16260.0,64.7188,65.047,64.6094,64.7586,16260.0
2023-11-09 10:00:00,65.15,65.23,65.07,65.09,15672.0,64.7884,64.868,64.7089,64.7288,15672.0
2023-11-09 10:30:00,65.11,65.3,65.01,65.29,11976.0,64.7487,64.9376,64.6492,64.9277,11976.0
2023-11-09 11:00:00,65.3,65.37,65.24,65.32,12367.0,64.9376,65.0072,64.8779,64.9575,12367.0
2023-11-09 11:30:00,65.31,65.37,65.24,65.28,8743.0,64.9476,65.0072,64.8779,64.9177,8743.0
2023-11-09 12:00:00,65.27,65.43,65.24,65.39,7161.0,64.9078,65.0669,64.8779,65.0271,7161.0
2023-11-09 12:30:00,65.4,65.47,65.36,65.43,4603.0,65.0371,65.1067,64.9973,65.0669,4603.0
2023-11-09 13:00:00,65.38,65.4,65.22,65.26,16464.0,65.0172,65.0371,64.8581,64.8978,16464.0
2023-11-09 13:30:00,65.24,65.27,65.19,65.21,11006.0,64.8779,64.9078,64.8282,64.8481,11006.0
2023-11-09 14:00:00,65.22,65.27,65.12,65.25,10181.0,64.8581,64.9078,64.7586,64.8879,10181.0
2023-11-09 14:30:00,65.24,65.29,65.18,65.19,14531.0,64.8779,64.9277,64.8183,64.8282,14531.0
2023-11-09 15:00:00,65.19,65.29,65.19,65.26,15697.0,64.8282,64.9277,64.8282,64.8978,15697.0
2023-11-09 15:30:00,65.27,65.3,65.14,65.26,47832.0,64.9078,64.9376,64.7785,64.8978,47832.0
2023-11-10 09:30:00,65.53,65.68,65.25,65.56,14129.0,65.1663,65.3155,64.8879,65.1962,14129.0
2023-11-10 10:00:00,65.43,65.6,65.43,65.5,10829.0,65.0669,65.2359,65.0669,65.1365,10829.0
2023-11-10 10:30:00,65.41,65.45,65.24,65.44,14508.0,65.047,65.0868,64.8779,65.0768,14508.0
2023-11-10 11:00:00,65.43,65.67,65.43,65.62,11985.0,65.0669,65.3056,65.0669,65.2558,11985.0
2023-11-10 11:30:00,65.62,65.63,65.46,65.51,9173.0,65.2558,65.2658,65.0967,65.1464,9173.0
2023-11-10 12:00:00,65.55,65.62,65.5,65.57,7582.0,65.1862,65.2558,65.1365,65.2061,7582.0
2023-11-10 12:30:00,65.56,65.77,65.55,65.77,10260.0,65.1962,65.405,65.1862,65.405,10260.0
2023-11-10 13:00:00,65.78,65.78,65.63,65.76,9302.0,65.4149,65.4149,65.2658,65.3951,9302.0
2023-11-10 13:30:00,65.77,65.81,65.72,65.78,14669.0,65.405,65.4448,65.3553,65.4149,14669.0
2023-11-10 14:00:00,65.76,65.78,65.67,65.75,8978.0,65.3951,65.4149,65.3056,65.3851,8978.0
2023-11-10 14:30:00,65.76,65.78,65.63,65.65,9405.0,65.3951,65.4149,65.2658,65.2857,9405.0
2023-11-10 15:00:00,65.64,65.74,65.6,65.74,15291.0,65.2757,65.3752,65.2359,65.3752,15291.0
2023-11-10 15:30:00,65.74,65.91,65.74,65.89,54543.0,65.3752,65.5442,65.3752,65.5243,54543.0
2023-11-13 09:30:00,65.88,66.24,65.7,66.24,49240.0,65.5144,65.8724,65.3354,65.8724,49240.0
2023-11-13 10:00:00,66.22,66.34,66.09,66.26,20966.0,65.8525,65.9718,65.7232,65.8923,20966.0
2023-11-13 10:30:00,66.22,66.3,66.19,66.22,7368.0,65.8525,65.9321,65.8227,65.8525,7368.0
2023-11-13 11:00:00,66.21,66.23,65.99,66.16,10992.0,65.8426,65.8624,65.6238,65.7928,10992.0
2023-11-13 11:30:00,66.18,66.18,65.99,66.15,8092.0,65.8127,65.8127,65.6238,65.7829,8092.0
2023-11-13 12:00:00,66.15,66.17,66.04,66.05,19251.0,65.7829,65.8028,65.6735,65.6834,19251.0
2023-11-13 12:30:00,66.04,66.04,65.88,65.93,6531.0,65.6735,65.6735,65.5144,65.5641,6531.0
2023-11-13 13:00:00,65.91,65.92,65.85,65.89,5023.0,65.5442,65.5542,65.4846,65.5243,5023.0
2023-11-13 13:30:00,65.89,65.91,65.78,65.88,9980.0,65.5243,65.5442,65.4149,65.5144,9980.0
2023-11-13 14:00:00,65.89,65.93,65.79,65.82,20558.0,65.5243,65.5641,65.4249,65.4547,20558.0
2023-11-13 14:30:00,65.84,65.97,65.82,65.91,18518.0,65.4746,65.6039,65.4547,65.5442,18518.0
2023-11-13 15:00:00,65.91,66.01,65.91,65.97,20827.0,65.5442,65.6437,65.5442,65.6039,20827.0
2023-11-13 15:30:00,65.96,66.02,65.88,65.97,66125.0,65.5939,65.6536,65.5144,65.6039,66125.0
2023-11-14 09:30:00,65.94,66.33,65.92,65.96,13582.0,65.5741,65.9619,65.5542,65.5939,13582.0
2023-11-14 10:00:00,66.13,66.22,65.99,66.22,8618.0,65.763,65.8525,65.6238,65.8525,8618.0
2023-11-14 10:30:00,66.2,66.33,66.15,66.33,9443.0,65.8326,65.9619,65.7829,65.9619,9443.0
2023-11-14 11:00:00,66.34,66.39,66.23,66.38,15095.0,65.9718,66.0216,65.8624,66.0116,15095.0
2023-11-14 11:30:00,66.38,66.39,66.23,66.27,19674.0,66.0116,66.0216,65.8624,65.9022,19674.0
2023-11-14 12:00:00,66.26,66.31,66.11,66.13,9977.0,65.8923,65.942,65.7431,65.763,9977.0
2023-11-14 12:30:00,66.13,66.17,66.1,66.14,8458.0,65.763,65.8028,65.7332,65.7729,8458.0
2023-11-14 13:00:00,66.13,66.17,66.07,66.11,14648.0,65.763,65.8028,65.7033,65.7431,14648.0
2023-11-14 13:30:00,66.12,66.28,66.11,66.23,13170.0,65.7531,65.9122,65.7431,65.8624,13170.0
2023-11-14 14:00:00,66.21,66.28,66.15,66.28,16611.0,65.8426,65.9122,65.7829,65.9122,16611.0
2023-11-14 14:30:00,66.3,66.46,66.3,66.45,39458.0,65.9321,66.0912,65.9321,66.0812,39458.0
2023-11-14 15:00:00,66.45,66.65,66.44,66.51,41530.0,66.0812,66.2801,66.0713,66.1409,41530.0
2023-11-14 15:30:00,66.51,66.54,66.37,66.44,108688.0,66.1409,66.1707,66.0017,66.0713,108688.0
2023-11-15 09:30:00,66.46,66.68,66.16,66.42,22129.0,66.0912,66.3099,65.7928,66.0514,22129.0
2023-11-15 10:00:00,66.48,66.74,66.45,66.67,39366.0,66.1111,66.3696,66.0812,66.3,39366.0
2023-11-15 10:30:00,66.66,66.8,66.64,66.75,25458.0,66.2901,66.4293,66.2702,66.3796,25458.0
2023-11-15 11:00:00,66.74,66.78,66.59,66.68,11347.0,66.3696,66.4094,66.2204,66.3099,11347.0
2023-11-15 11:30:00,66.7,66.81,66.6,66.77,11109.0,66.3298,66.4392,66.2304,66.3994,11109.0
2023-11-15 12:00:00,66.78,66.84,66.74,66.79,15925.0,66.4094,66.4691,66.3696,66.4193,15925.0
2023-11-15 12:30:00,66.79,66.86,66.76,66.82,19354.0,66.4193,66.489,66.3895,66.4492,19354.0
2023-11-15 13:00:00,66.82,66.86,66.76,66.79,12677.0,66.4492,66.489,66.3895,66.4193,12677.0
2023-11-15 13:30:00,66.79,66.83,66.72,66.75,14029.0,66.4193,66.4591,66.3497,66.3796,14029.0
2023-11-15 14:00:00,66.76,66.79,66.62,66.63,18095.0,66.3895,66.4193,66.2503,66.2602,18095.0
2023-11-15 14:30:00,66.62,66.65,66.49,66.59,40847.0,66.2503,66.2801,66.121,66.2204,40847.0
2023-11-15 15:00:00,66.59,66.74,66.58,66.7,19254.0,66.2204,66.3696,66.2105,66.3298,19254.0
2023-11-15 15:30:00,66.7,66.73,66.43,66.55,85642.0,66.3298,66.3597,66.0613,66.1807,85642.0
2023-11-16 09:30:00,66.69,67.08,66.69,66.99,49407.0,66.3199,66.7077,66.3199,66.6182,49407.0
2023-11-16 10:00:00,67.05,67.17,67.0,67.1,42379.0,66.6779,66.7972,66.6282,66.7276,42379.0
2023-11-16 10:30:00,67.07,67.12,66.9,67.03,12644.0,66.6978,66.7475,66.5287,66.658,12644.0
2023-11-16 11:00:00,66.95,67.06,66.89,67.0,11002.0,66.5785,66.6878,66.5188,66.6282,11002.0
2023-11-16 11:30:00,67.01,67.09,66.99,67.08,8393.0,66.6381,66.7177,66.6182,66.7077,8393.0
2023-11-16 12:00:00,67.1,67.1,66.94,66.94,16176.0,66.7276,66.7276,66.5685,66.5685,16176.0
2023-11-16 12:30:00,66.9,66.92,66.86,66.88,15879.0,66.5287,66.5486,66.489,66.5088,15879.0
2023-11-16 13:00:00,66.88,67.15,66.88,67.14,33571.0,66.5088,66.7773,66.5088,66.7674,33571.0
2023-11-16 13:30:00,67.14,67.14,67.03,67.12,15500.0,66.7674,66.7674,66.658,66.7475,15500.0
2023-11-16 14:00:00,67.11,67.17,67.03,67.05,13870.0,66.7376,66.7972,66.658,66.6779,13870.0
2023-11-16 14:30:00,67.05,67.22,67.03,67.19,38384.0,66.6779,66.847,66.658,66.8171,38384.0
2023-11-16 15:00:00,67.2,67.21,67.08,67.08,21352.0,66.8271,66.837,66.7077,66.7077,21352.0
2023-11-16 15:30:00,67.09,67.15,67.0,67.06,95174.0,66.7177,66.7773,66.6282,66.6878,95174.0
2023-11-17 09:30:00,67.21,67.39,67.11,67.35,80116.0,66.837,67.016,66.7376,66.9762,80116.0
2023-11-17 10:00:00,67.36,67.46,67.26,67.4,26133.0,66.9862,67.0856,66.8867,67.026,26133.0
2023-11-17 10:30:00,67.39,67.44,67.33,67.38,22312.0,67.016,67.0657,66.9563,67.0061,22312.0
2023-11-17 11:00:00,67.36,67.43,67.26,67.27,19314.0,66.9862,67.0558,66.8867,66.8967,19314.0
2023-11-17 11:30:00,67.27,67.32,67.2,67.24,9629.0,66.8967,66.9464,66.8271,66.8668,9629.0
2023-11-17 12:00:00,67.25,67.27,67.19,67.24,10561.0,66.8768,66.8967,66.8171,66.8668,10561.0
2023-11-17 12:30:00,67.23,67.27,67.07,67.07,9909.0,66.8569,66.8967,66.6978,66.6978,9909.0
2023-11-17 13:00:00,67.07,67.15,67.04,67.11,26727.0,66.6978,66.7773,66.668,66.7376,26727.0
2023-11-17 13:30:00,67.13,67.25,67.13,67.17,6584.0,66.7575,66.8768,66.7575,66.7972,6584.0
2023-11-17 14:00:00,67.17,67.17,67.04,67.07,8757.0,66.7972,66.7972,66.668,66.6978,8757.0
2023-11-17 14:30:00,67.06,67.09,67.03,67.03,9453.0,66.6878,66.7177,66.658,66.658,9453.0
2023-11-17 15:00:00,67.04,67.13,67.0,67.13,23410.0,66.668,66.7575,66.6282,66.7575,23410.0
2023-11-17 15:30:00,67.14,67.14,66.98,67.0,119609.0,66.7674,66.7674,66.6083,66.6282,119609.0
2023-11-20 09:30:00,66.97,67.16,66.6,67.15,28469.0,66.5983,66.7873,66.2304,66.7773,28469.0
2023-11-20 10:00:00,67.15,67.31,67.03,67.29,40401.0,66.7773,66.9365,66.658,66.9166,40401.0
2023-11-20 10:30:00,67.3,67.4,67.27,67.31,23383.0,66.9265,67.026,66.8967,66.9365,23383.0
2023-11-20 11:00:00,67.31,67.48,67.28,67.47,17583.0,66.9365,67.1055,66.9066,67.0956,17583.0
2023-11-20 11:30:00,67.48,67.53,67.38,67.49,24856.0,67.1055,67.1552,67.0061,67.1155,24856.0
2023-11-20 12:00:00,67.48,67.61,67.47,67.59,21653.0,67.1055,67.2348,67.0956,67.2149,21653.0
2023-11-20 12:30:00,67.6,67.6,67.41,67.52,8585.0,67.2248,67.2248,67.0359,67.1453,8585.0
2023-11-20 13:00:00,67.53,67.64,67.53,67.56,15378.0,67.1552,67.2646,67.1552,67.1851,15378.0
2023-11-20 13:30:00,67.57,67.58,67.5,67.55,22247.0,67.195,67.205,67.1254,67.1751,22247.0
2023-11-20 14:00:00,67.56,67.67,67.54,67.62,32032.0,67.1851,67.2945,67.1652,67.2447,32032.0
2023-11-20 14:30:00,67.62,67.78,67.62,67.73,33501.0,67.2447,67.4038,67.2447,67.3541,33501.0
2023-11-20 15:00:00,67.72,67.79,67.66,67.74,18004.0,67.3442,67.4138,67.2845,67.3641,18004.0
2023-11-20 15:30:00,67.73,67.76,67.45,67.48,78697.0,67.3541,67.384,67.0757,67.1055,78697.0
2023-11-21 09:30:00,67.5,68.05,67.5,67.99,85115.0,67.187,67.7345,67.187,67.6747,85115.0
2023-11-21 10:00:00,67.98,68.06,67.87,68.02,53291.0,67.6648,67.7444,67.5553,67.7046,53291.0
2023-11-21 10:30:00,68.02,68.12,67.99,68.04,27760.0,67.7046,67.8041,67.6747,67.7245,27760.0
2023-11-21 11:00:00,68.04,68.12,68.0,68.05,14549.0,67.7245,67.8041,67.6847,67.7345,14549.0
2023-11-21 11:30:00,68.04,68.1,67.91,67.91,17366.0,67.7245,67.7842,67.5951,67.5951,17366.0
2023-11-21 12:00:00,67.94,68.06,67.9,67.96,19400.0,67.625,67.7444,67.5852,67.6449,19400.0
2023-11-21 12:30:00,67.96,68.2,67.93,68.18,36510.0,67.6449,67.8838,67.615,67.8639,36510.0
2023-11-21 13:00:00,68.17,68.28,68.14,68.18,39867.0,67.8539,67.9634,67.824,67.8639,39867.0
2023-11-21 13:30:00,68.19,68.35,68.18,68.24,47138.0,67.8738,68.0331,67.8639,67.9236,47138.0
2023-11-21 14:00:00,68.23,68.38,68.18,68.38,25558.0,67.9136,68.0629,67.8639,68.0629,25558.0
2023-11-21 14:30:00,68.39,68.39,68.15,68.19,17888.0,68.0729,68.0729,67.834,67.8738,17888.0
2023-11-21 15:00:00,68.2,68.25,68.15,68.21,28875.0,67.8838,67.9335,67.834,67.8937,28875.0
2023-11-21 15:30:00,68.2,68.21,68.02,68.08,95333.0,67.8838,67.8937,67.7046,67.7643,95333.0
2023-11-22 09:30:00,67.9,68.36,67.86,68.28,31284.0,67.5852,68.043,67.5453,67.9634,31284.0
2023-11-22 10:00:00,68.27,68.57,68.25,68.54,49632.0,67.9534,68.2521,67.9335,68.2222,49632.0
2023-11-22 10:30:00,68.51,68.52,68.33,68.47,18043.0,68.1923,68.2023,68.0132,68.1525,18043.0
2023-11-22 11:00:00,68.47,68.49,68.41,68.48,14680.0,68.1525,68.1724,68.0928,68.1625,14680.0
2023-11-22 11:30:00,68.48,68.55,68.42,68.55,10684.0,68.1625,68.2321,68.1027,68.2321,10684.0
2023-11-22 12:00:00,68.55,68.62,68.43,68.48,18941.0,68.2321,68.3018,68.1127,68.1625,18941.0
2023-11-22 12:30:00,68.48,68.48,68.34,68.36,17843.0,68.1625,68.1625,68.0231,68.043,17843.0
2023-11-22 13:00:00,68.4,68.4,68.31,68.33,16195.0,68.0828,68.0828,67.9933,68.0132,16195.0
2023-11-22 13:30:00,68.33,68.39,68.26,68.34,14401.0,68.0132,68.0729,67.9435,68.0231,14401.0
2023-11-22 14:00:00,68.34,68.53,68.33,68.48,16622.0,68.0231,68.2122,68.0132,68.1625,16622.0
2023-11-22 14:30:00,68.49,68.49,68.31,68.38,26673.0,68.1724,68.1724,67.9933,68.0629,26673.0
2023-11-22 15:00:00,68.37,68.51,68.36,68.51,30733.0,68.053,68.1923,68.043,68.1923,30733.0
2023-11-22 15:30:00,68.52,68.62,68.48,68.49,103905.0,68.2023,68.3018,68.1625,68.1724,103905.0
2023-11-24 09:30:00,68.57,69.12,68.57,69.12,75553.0,68.2521,68.7995,68.2521,68.7995,75553.0
2023-11-24 10:00:00,69.1,69.2,69.04,69.2,32149.0,68.7796,68.8791,68.7199,68.8791,32149.0
2023-11-24 10:30:00,69.21,69.35,69.21,69.29,42633.0,68.8891,69.0284,68.8891,68.9687,42633.0
2023-11-24 11:00:00,69.28,69.37,69.19,69.2,23171.0,68.9588,69.0483,68.8692,68.8791,23171.0
2023-11-24 11:30:00,69.2,69.31,69.16,69.23,20922.0,68.8791,68.9886,68.8393,68.909,20922.0
2023-11-24 12:00:00,69.23,69.28,69.07,69.09,35991.0,68.909,68.9588,68.7497,68.7696,35991.0
2023-11-24 12:30:00,69.09,69.31,69.09,69.3,78688.0,68.7696,68.9886,68.7696,68.9787,78688.0
2023-11-27 09:30:00,68.99,69.35,68.93,69.22,21999.0,68.6701,69.0284,68.6104,68.899,21999.0
2023-11-27 10:00:00,69.22,69.25,69.02,69.03,15393.0,68.899,68.9289,68.7,68.7099,15393.0
2023-11-27 10:30:00,69.04,69.04,68.94,69.03,10270.0,68.7199,68.7199,68.6203,68.7099,10270.0
2023-11-27 11:00:00,69.01,69.12,68.97,69.08,14428.0,68.69,68.7995,68.6502,68.7597,14428.0
2023-11-27 11:30:00,69.1,69.1,68.98,69.02,14117.0,68.7796,68.7796,68.6602,68.7,14117.0
2023-11-27 12:00:00,69.0,69.0,68.9,68.98,17299.0,68.6801,68.6801,68.5805,68.6602,17299.0
2023-11-27 12:30:00,68.99,69.18,68.99,69.18,23005.0,68.6701,68.8592,68.6701,68.8592,23005.0
2023-11-27 13:00:00,69.17,69.21,69.13,69.17,26289.0,68.8493,68.8891,68.8095,68.8493,26289.0
2023-11-27 13:30:00,69.19,69.25,69.13,69.23,19578.0,68.8692,68.9289,68.8095,68.909,19578.0
2023-11-27 14:00:00,69.24,69.3,69.21,69.21,18277.0,68.9189,68.9787,68.8891,68.8891,18277.0
2023-11-27 14:30:00,69.22,69.26,69.19,69.26,16301.0,68.899,68.9389,68.8692,68.9389,16301.0
2023-11-27 15:00:00,69.28,69.33,69.22,69.33,31651.0,68.9588,69.0085,68.899,69.0085,31651.0
2023-11-27 15:30:00,69.32,69.4,69.16,69.16,143988.0,68.9986,69.0782,68.8393,68.8393,143988.0
2023-11-28 09:30:00,69.24,69.26,69.01,69.21,32824.0,68.9189,68.9389,68.69,68.8891,32824.0
2023-11-28 10:00:00,69.21,69.3,69.05,69.17,22533.0,68.8891,68.9787,68.7298,68.8493,22533.0
2023-11-28 10:30:00,69.17,69.31,69.16,69.3,19665.0,68.8493,68.9886,68.8393,68.9787,19665.0
2023-11-28 11:00:00,69.3,69.3,69.03,69.1,15653.0,68.9787,68.9787,68.7099,68.7796,15653.0
2023-11-28 11:30:00,69.11,69.16,69.09,69.14,13169.0,68.7895,68.8393,68.7696,68.8194,13169.0
2023-11-28 12:00:00,69.14,69.14,68.81,68.86,28102.0,68.8194,68.8194,68.4909,68.5407,28102.0
2023-11-28 12:30:00,68.86,68.86,68.66,68.67,14256.0,68.5407,68.5407,68.3416,68.3516,14256.0
2023-11-28 13:00:00,68.67,68.75,68.54,68.73,16799.0,68.3516,68.4312,68.2222,68.4113,16799.0
2023-11-28 13:30:00,68.73,68.76,68.54,68.56,14349.0,68.4113,68.4412,68.2222,68.2421,14349.0
2023-11-28 14:00:00,68.56,68.61,68.52,68.57,12666.0,68.2421,68.2919,68.2023,68.2521,12666.0
2023-11-28 14:30:00,68.54,68.66,68.5,68.63,14751.0,68.2222,68.3416,68.1824,68.3118,14751.0
2023-11-28 15:00:00,68.63,68.71,68.54,68.71,24816.0,68.3118,68.3914,68.2222,68.3914,24816.0
2023-11-28 15:30:00,68.71,68.76,68.61,68.64,107590.0,68.3914,68.4412,68.2919,68.3217,107590.0
2023-11-29 09:30:00,68.71,68.96,68.49,68.59,30827.0,68.3914,68.6402,68.1724,68.272,30827.0
2023-11-29 10:00:00,68.59,68.77,68.55,68.59,22705.0,68.272,68.4511,68.2321,68.272,22705.0
2023-11-29 10:30:00,68.59,68.84,68.55,68.81,14532.0,68.272,68.5208,68.2321,68.4909,14532.0
2023-11-29 11:00:00,68.8,69.0,68.8,68.95,12811.0,68.481,68.6801,68.481,68.6303,12811.0
2023-11-29 11:30:00,68.95,68.98,68.89,68.94,15255.0,68.6303,68.6602,68.5706,68.6203,15255.0
2023-11-29 12:00:00,68.93,68.96,68.79,68.83,13739.0,68.6104,68.6402,68.471,68.5108,13739.0
2023-11-29 12:30:00,68.84,68.88,68.77,68.81,12106.0,68.5208,68.5606,68.4511,68.4909,12106.0
2023-11-29 13:00:00,68.8,68.87,68.79,68.84,10922.0,68.481,68.5507,68.471,68.5208,10922.0
2023-11-29 13:30:00,68.83,68.84,68.75,68.79,13939.0,68.5108,68.5208,68.4312,68.471,13939.0
2023-11-29 14:00:00,68.8,68.8,68.65,68.66,18110.0,68.481,68.481,68.3317,68.3416,18110.0
2023-11-29 14:30:00,68.65,68.67,68.59,68.65,17828.0,68.3317,68.3516,68.272,68.3317,17828.0
2023-11-29 15:00:00,68.65,68.68,68.56,68.56,23379.0,68.3317,68.3615,68.2421,68.2421,23379.0
2023-11-29 15:30:00,68.55,68.61,68.47,68.49,129603.0,68.2321,68.2919,68.1525,68.1724,129603.0
2023-11-30 09:30:00,68.57,69.31,68.47,69.3,52230.0,68.2521,68.9886,68.1525,68.9787,52230.0
2023-11-30 10:00:00,69.32,69.38,69.08,69.08,30254.0,68.9986,69.0583,68.7597,68.7597,30254.0
2023-11-30 10:30:00,69.08,69.45,69.07,69.36,41987.0,68.7597,69.128,68.7497,69.0384,41987.0
2023-11-30 11:00:00,69.34,69.4,69.12,69.31,46396.0,69.0185,69.0782,68.7995,68.9886,46396.0
2023-11-30 11:30:00,69.32,69.43,69.27,69.38,49893.0,68.9986,69.1081,68.9488,69.0583,49893.0
2023-11-30 12:00:00,69.43,69.49,69.32,69.37,20483.0,69.1081,69.1678,68.9986,69.0483,20483.0
2023-11-30 12:30:00,69.39,69.44,69.29,69.31,21113.0,69.0682,69.118,68.9687,68.9886,21113.0
2023-11-30 13:00:00,69.31,69.5,69.3,69.39,22187.0,68.9886,69.1777,68.9787,69.0682,22187.0
2023-11-30 13:30:00,69.4,69.46,69.39,69.44,23617.0,69.0782,69.1379,69.0682,69.118,23617.0
2023-11-30 14:00:00,69.45,69.52,69.35,69.52,46284.0,69.128,69.1976,69.0284,69.1976,46284.0
2023-11-30 14:30:00,69.52,69.53,69.45,69.5,61400.0,69.1976,69.2076,69.128,69.1777,61400.0
2023-11-30 15:00:00,69.48,69.78,69.39,69.78,133643.0,69.1578,69.4564,69.0682,69.4564,133643.0
2023-11-30 15:30:00,69.78,70.45,69.76,70.26,580207.0,69.4564,70.1233,69.4365,69.9342,580207.0
2023-12-01 09:30:00,70.08,70.37,69.98,70.11,32898.0,69.755,70.0437,69.6555,69.7849,32898.0
2023-12-01 10:00:00,70.18,70.35,70.07,70.24,22598.0,69.8546,70.0238,69.7451,69.9143,22598.0
2023-12-01 10:30:00,70.23,70.25,69.99,70.04,22789.0,69.9044,69.9243,69.6655,69.7152,22789.0
2023-12-01 11:00:00,70.02,70.3,69.92,70.29,11441.0,69.6953,69.974,69.5958,69.9641,11441.0
2023-12-01 11:30:00,70.29,70.55,70.21,70.52,25253.0,69.9641,70.2229,69.8844,70.193,25253.0
2023-12-01 12:00:00,70.52,70.64,70.46,70.59,30932.0,70.193,70.3125,70.1333,70.2627,30932.0
2023-12-01 12:30:00,70.58,70.61,70.49,70.49,43852.0,70.2527,70.2826,70.1631,70.1631,43852.0
2023-12-01 13:00:00,70.49,70.49,70.34,70.36,14173.0,70.1631,70.1631,70.0138,70.0338,14173.0
2023-12-01 13:30:00,70.34,70.35,70.26,70.29,10820.0,70.0138,70.0238,69.9342,69.9641,10820.0
2023-12-01 14:00:00,70.3,70.4,70.3,70.36,32920.0,69.974,70.0736,69.974,70.0338,32920.0
2023-12-01 14:30:00,70.35,70.47,70.3,70.31,47122.0,70.0238,70.1432,69.974,69.984,47122.0
2023-12-01 15:00:00,70.31,70.31,70.18,70.21,37050.0,69.984,69.984,69.8546,69.8844,37050.0
2023-12-01 15:30:00,70.21,70.3,69.99,70.01,378148.0,69.8844,69.974,69.6655,69.6854,378148.0
2023-12-04 09:30:00,69.7,70.52,69.51,70.39,47919.0,69.3768,70.193,69.1877,70.0636,47919.0
2023-12-04 10:00:00,70.44,70.51,70.21,70.5,39329.0,70.1134,70.1831,69.8844,70.1731,39329.0
2023-12-04 10:30:00,70.5,70.68,70.46,70.56,45661.0,70.1731,70.3523,70.1333,70.2328,45661.0
2023-12-04 11:00:00,70.56,70.67,70.47,70.65,24933.0,70.2328,70.3423,70.1432,70.3224,24933.0
2023-12-04 11:30:00,70.65,70.72,70.5,70.51,36831.0,70.3224,70.3921,70.1731,70.1831,36831.0
2023-12-04 12:00:00,70.47,70.62,70.44,70.61,12929.0,70.1432,70.2925,70.1134,70.2826,12929.0
2023-12-04 12:30:00,70.62,70.67,70.53,70.6,13858.0,70.2925,70.3423,70.203,70.2726,13858.0
2023-12-04 13:00:00,70.59,70.7,70.58,70.66,15893.0,70.2627,70.3722,70.2527,70.3324,15893.0
2023-12-04 13:30:00,70.64,70.77,70.63,70.71,38427.0,70.3125,70.4419,70.3025,70.3821,38427.0
2023-12-04 14:00:00,70.73,70.85,70.68,70.69,39210.0,70.402,70.5215,70.3523,70.3622,39210.0
2023-12-04 14:30:00,70.68,70.84,70.66,70.76,24125.0,70.3523,70.5115,70.3324,70.4319,24125.0
2023-12-04 15:00:00,70.78,70.81,70.61,70.62,27943.0,70.4518,70.4817,70.2826,70.2925,27943.0
2023-12-04 15:30:00,70.62,70.74,70.53,70.7,92193.0,70.2925,70.412,70.203,70.3722,92193.0
2023-12-05 09:30:00,70.64,70.76,70.38,70.58,23075.0,70.3125,70.4319,70.0537,70.2527,23075.0
2023-12-05 10:00:00,70.57,70.64,70.37,70.49,19787.0,70.2428,70.3125,70.0437,70.1631,19787.0
2023-12-05 10:30:00,70.54,70.54,70.28,70.54,18056.0,70.2129,70.2129,69.9541,70.2129,18056.0
2023-12-05 11:00:00,70.53,70.75,70.52,70.75,16850.0,70.203,70.4219,70.193,70.4219,16850.0
2023-12-05 11:30:00,70.76,70.88,70.7,70.75,23749.0,70.4319,70.5513,70.3722,70.4219,23749.0
2023-12-05 12:00:00,70.76,70.84,70.71,70.75,16901.0,70.4319,70.5115,70.3821,70.4219,16901.0
2023-12-05 12:30:00,70.74,70.81,70.69,70.81,13665.0,70.412,70.4817,70.3622,70.4817,13665.0
2023-12-05 13:00:00,70.8,70.84,70.74,70.77,14264.0,70.4717,70.5115,70.412,70.4419,14264.0
2023-12-05 13:30:00,70.78,70.78,70.63,70.66,18158.0,70.4518,70.4518,70.3025,70.3324,18158.0
2023-12-05 14:00:00,70.66,70.75,70.58,70.61,15228.0,70.3324,70.4219,70.2527,70.2826,15228.0
2023-12-05 14:30:00,70.64,70.65,70.56,70.59,16300.0,70.3125,70.3224,70.2328,70.2627,16300.0
2023-12-05 15:00:00,70.58,70.61,70.4,70.42,19945.0,70.2527,70.2826,70.0736,70.0935,19945.0
2023-12-05 15:30:00,70.41,70.41,70.2,70.34,108133.0,70.0835,70.0835,69.8745,70.0138,108133.0
2023-12-06 09:30:00,70.45,70.74,70.45,70.55,11453.0,70.1233,70.412,70.1233,70.2229,11453.0
2023-12-06 10:00:00,70.58,70.61,70.19,70.41,10709.0,70.2527,70.2826,69.8645,70.0835,10709.0
2023-12-06 10:30:00,70.41,70.41,69.63,69.78,13891.0,70.0835,70.0835,69.3071,69.4564,13891.0
2023-12-06 11:00:00,69.82,69.83,69.61,69.64,12027.0,69.4963,69.5062,69.2872,69.3171,12027.0
2023-12-06 11:30:00,69.64,69.71,69.58,69.64,11710.0,69.3171,69.3868,69.2574,69.3171,11710.0
2023-12-06 12:00:00,69.65,69.69,69.52,69.55,11190.0,69.327,69.3669,69.1976,69.2275,11190.0
2023-12-06 12:30:00,69.56,69.61,69.48,69.56,8810.0,69.2375,69.2872,69.1578,69.2375,8810.0
2023-12-06 13:00:00,69.56,69.75,69.56,69.71,11233.0,69.2375,69.4266,69.2375,69.3868,11233.0
2023-12-06 13:30:00,69.7,69.73,69.63,69.64,10822.0,69.3768,69.4067,69.3071,69.3171,10822.0
2023-12-06 14:00:00,69.63,69.73,69.6,69.6,12821.0,69.3071,69.4067,69.2773,69.2773,12821.0
2023-12-06 14:30:00,69.62,69.69,69.5,69.52,12531.0,69.2972,69.3669,69.1777,69.1976,12531.0
2023-12-06 15:00:00,69.51,69.57,69.42,69.42,22792.0,69.1877,69.2474,69.0981,69.0981,22792.0
2023-12-06 15:30:00,69.42,69.48,69.3,69.48,89464.0,69.0981,69.1578,68.9787,69.1578,89464.0
2023-12-07 09:30:00,69.78,69.95,69.56,69.74,17550.0,69.4564,69.6257,69.2375,69.4166,17550.0
2023-12-07 10:00:00,69.68,69.74,69.55,69.57,8119.0,69.3569,69.4166,69.2275,69.2474,8119.0
2023-12-07 10:30:00,69.57,69.61,69.24,69.27,14825.0,69.2474,69.2872,68.9189,68.9488,14825.0
2023-12-07 11:00:00,69.28,69.34,69.13,69.15,13643.0,68.9588,69.0185,68.8095,68.8294,13643.0
2023-12-07 11:30:00,69.08,69.14,69.02,69.03,37711.0,68.7597,68.8194,68.7,68.7099,37711.0
2023-12-07 12:00:00,69.05,69.08,68.89,68.94,21281.0,68.7298,68.7597,68.5706,68.6203,21281.0
2023-12-07 12:30:00,68.95,69.05,68.9,68.91,13071.0,68.6303,68.7298,68.5805,68.5905,13071.0
2023-12-07 13:00:00,68.9,68.94,68.82,68.91,29100.0,68.5805,68.6203,68.5009,68.5905,29100.0
2023-12-07 13:30:00,68.92,68.99,68.8,68.8,53999.0,68.6004,68.6701,68.481,68.481,53999.0
2023-12-07 14:00:00,68.8,68.92,68.77,68.92,24569.0,68.481,68.6004,68.4511,68.6004,24569.0
2023-12-07 14:30:00,68.92,68.92,68.75,68.79,20694.0,68.6004,68.6004,68.4312,68.471,20694.0
2023-12-07 15:00:00,68.78,68.79,68.62,68.63,29208.0,68.4611,68.471,68.3018,68.3118,29208.0
2023-12-07 15:30:00,68.63,68.83,68.57,68.82,185897.0,68.3118,68.5108,68.2521,68.5009,185897.0
2023-12-08 09:30:00,68.86,68.89,68.6,68.75,9363.0,68.5407,68.5706,68.2819,68.4312,9363.0
2023-12-08 10:00:00,68.78,68.94,68.56,68.57,7847.0,68.4611,68.6203,68.2421,68.2521,7847.0
2023-12-08 10:30:00,68.56,68.74,68.56,68.72,9725.0,68.2421,68.4213,68.2421,68.4014,9725.0
2023-12-08 11:00:00,68.7,68.72,68.48,68.51,19229.0,68.3814,68.4014,68.1625,68.1923,19229.0
2023-12-08 11:30:00,68.52,68.65,68.52,68.64,12632.0,68.2023,68.3317,68.2023,68.3217,12632.0
2023-12-08 12:00:00,68.63,68.65,68.52,68.6,11180.0,68.3118,68.3317,68.2023,68.2819,11180.0
2023-12-08 12:30:00,68.62,68.73,68.61,68.63,13734.0,68.3018,68.4113,68.2919,68.3118,13734.0
2023-12-08 13:00:00,68.63,68.76,68.59,68.74,15433.0,68.3118,68.4412,68.272,68.4213,15433.0
2023-12-08 13:30:00,68.73,68.74,68.58,68.6,11963.0,68.4113,68.4213,68.262,68.2819,11963.0
2023-12-08 14:00:00,68.6,68.73,68.6,68.69,8367.0,68.2819,68.4113,68.2819,68.3715,8367.0
2023-12-08 14:30:00,68.7,68.76,68.66,68.72,15299.0,68.3814,68.4412,68.3416,68.4014,15299.0
2023-12-08 15:00:00,68.74,68.81,68.71,68.8,16650.0,68.4213,68.4909,68.3914,68.481,16650.0
2023-12-08 15:30:00,68.76,68.92,68.74,68.81,84460.0,68.4412,68.6004,68.4213,68.4909,84460.0
2023-12-11 09:30:00,68.89,69.29,68.89,69.28,24589.0,68.5706,68.9687,68.5706,68.9588,24589.0
2023-12-11 10:00:00,69.31,69.62,69.3,69.61,15178.0,68.9886,69.2972,68.9787,69.2872,15178.0
2023-12-11 10:30:00,69.64,69.71,69.61,69.67,26174.0,69.3171,69.3868,69.2872,69.347,26174.0
2023-12-11 11:00:00,69.7,69.77,69.55,69.65,16011.0,69.3768,69.4465,69.2275,69.327,16011.0
2023-12-11 11:30:00,69.64,69.66,69.54,69.59,26010.0,69.3171,69.337,69.2176,69.2673,26010.0
2023-12-11 12:00:00,69.59,69.65,69.57,69.64,16166.0,69.2673,69.327,69.2474,69.3171,16166.0
2023-12-11 12:30:00,69.64,69.76,69.63,69.73,10774.0,69.3171,69.4365,69.3071,69.4067,10774.0
2023-12-11 13:00:00,69.73,69.85,69.71,69.81,14485.0,69.4067,69.5261,69.3868,69.4863,14485.0
2023-12-11 13:30:00,69.79,69.79,69.68,69.68,7726.0,69.4664,69.4664,69.3569,69.3569,7726.0
2023-12-11 14:00:00,69.68,69.74,69.57,69.72,10288.0,69.3569,69.4166,69.2474,69.3967,10288.0
2023-12-11 14:30:00,69.72,69.74,69.64,69.65,8272.0,69.3967,69.4166,69.3171,69.327,8272.0
2023-12-11 15:00:00,69.65,69.71,69.62,69.7,16120.0,69.327,69.3868,69.2972,69.3768,16120.0
2023-12-11 15:30:00,69.7,69.73,69.55,69.68,96344.0,69.3768,69.4067,69.2275,69.3569,96344.0
2023-12-12 09:30:00,69.65,69.88,69.56,69.85,13344.0,69.327,69.556,69.2375,69.5261,13344.0
2023-12-12 10:00:00,69.8,70.3,69.8,70.27,12114.0,69.4763,69.974,69.4763,69.9442,12114.0
2023-12-12 10:30:00,70.25,70.25,70.1,70.17,15977.0,69.9243,69.9243,69.775,69.8446,15977.0
2023-12-12 11:00:00,70.17,70.31,70.11,70.22,14202.0,69.8446,69.984,69.7849,69.8944,14202.0
2023-12-12 11:30:00,70.2,70.36,70.18,70.36,9488.0,69.8745,70.0338,69.8546,70.0338,9488.0
2023-12-12 12:00:00,70.36,70.38,70.28,70.28,10158.0,70.0338,70.0537,69.9541,69.9541,10158.0
2023-12-12 12:30:00,70.28,70.3,70.12,70.13,8494.0,69.9541,69.974,69.7949,69.8048,8494.0
2023-12-12 13:00:00,70.12,70.19,70.09,70.16,17030.0,69.7949,69.8645,69.765,69.8347,17030.0
2023-12-12 13:30:00,70.16,70.17,69.91,69.91,41425.0,69.8347,69.8446,69.5858,69.5858,41425.0
2023-12-12 14:00:00,69.91,69.98,69.81,69.98,15294.0,69.5858,69.6555,69.4863,69.6555,15294.0
2023-12-12 14:30:00,69.99,70.01,69.95,70.0,12326.0,69.6655,69.6854,69.6257,69.6754,12326.0
2023-12-12 15:00:00,70.0,70.07,69.97,70.05,24799.0,69.6754,69.7451,69.6456,69.7252,24799.0
2023-12-12 15:30:00,70.06,70.07,69.88,69.94,78688.0,69.7351,69.7451,69.556,69.6157,78688.0
2023-12-13 09:30:00,69.91,70.04,69.7,69.95,14623.0,69.5858,69.7152,69.3768,69.6257,14623.0
2023-12-13 10:00:00,69.98,69.99,69.71,69.82,9912.0,69.6555,69.6655,69.3868,69.4963,9912.0
2023-12-13 10:30:00,69.83,69.89,69.7,69.78,11088.0,69.5062,69.5659,69.3768,69.4564,11088.0
2023-12-13 11:00:00,69.78,70.06,69.75,69.95,16916.0,69.4564,69.7351,69.4266,69.6257,16916.0
2023-12-13 11:30:00,69.95,69.99,69.83,69.9,37295.0,69.6257,69.6655,69.5062,69.5759,37295.0
2023-12-13 12:00:00,69.9,69.98,69.72,69.73,10200.0,69.5759,69.6555,69.3967,69.4067,10200.0
2023-12-13 12:30:00,69.74,69.87,69.74,69.86,9236.0,69.4166,69.546,69.4166,69.5361,9236.0
2023-12-13 13:00:00,69.87,69.89,69.83,69.84,6963.0,69.546,69.5659,69.5062,69.5162,6963.0
2023-12-13 13:30:00,69.84,69.87,69.74,69.81,13167.0,69.5162,69.546,69.4166,69.4863,13167.0
2023-12-13 14:00:00,69.81,70.19,69.81,70.0,15991.0,69.4863,69.8645,69.4863,69.6754,15991.0
2023-12-13 14:30:00,70.0,70.38,70.0,70.38,14788.0,69.6754,70.0537,69.6754,70.0537,14788.0
2023-12-13 15:00:00,70.36,70.4,70.16,70.23,20178.0,70.0338,70.0736,69.8347,69.9044,20178.0
2023-12-13 15:30:00,70.23,70.34,70.14,70.33,79063.0,69.9044,70.0138,69.8148,70.0039,79063.0
2023-12-14 09:30:00,70.43,70.43,69.19,69.66,32462.0,70.1034,70.1034,68.8692,69.337,32462.0
2023-12-14 10:00:00,69.64,69.92,69.6,69.79,25227.0,69.3171,69.5958,69.2773,69.4664,25227.0
2023-12-14 10:30:00,69.79,69.97,69.72,69.8,38740.0,69.4664,69.6456,69.3967,69.4763,38740.0
2023-12-14 11:00:00,69.81,69.94,69.62,69.65,13422.0,69.4863,69.6157,69.2972,69.327,13422.0
2023-12-14 11:30:00,69.66,69.69,69.32,69.39,41012.0,69.337,69.3669,68.9986,69.0682,41012.0
2023-12-14 12:00:00,69.39,69.6,69.09,69.16,61889.0,69.0682,69.2773,68.7696,68.8393,61889.0
2023-12-14 12:30:00,69.16,69.45,68.87,69.45,26291.0,68.8393,69.128,68.5507,69.128,26291.0
2023-12-14 13:00:00,69.42,69.45,68.99,69.16,32851.0,69.0981,69.128,68.6701,68.8393,32851.0
2023-12-14 13:30:00,69.11,69.11,68.92,69.03,81043.0,68.7895,68.7895,68.6004,68.7099,81043.0
2023-12-14 14:00:00,69.03,69.11,68.92,68.97,85197.0,68.7099,68.7895,68.6004,68.6502,85197.0
2023-12-14 14:30:00,68.97,69.08,68.97,69.01,216116.0,68.6502,68.7597,68.6502,68.69,216116.0
2023-12-14 15:00:00,69.02,69.05,68.86,68.98,49981.0,68.7,68.7298,68.5407,68.6602,49981.0
2023-12-14 15:30:00,68.98,68.99,68.55,68.67,280132.0,68.6602,68.6701,68.2321,68.3516,280132.0
2023-12-15 09:30:00,68.09,68.31,67.78,67.81,360099.0,67.7743,67.9933,67.4657,67.4956,360099.0
2023-12-15 10:00:00,67.83,68.11,67.81,67.95,24923.0,67.5155,67.7942,67.4956,67.6349,24923.0
2023-12-15 10:30:00,67.94,67.99,67.75,67.76,40024.0,67.625,67.6747,67.4359,67.4458,40024.0
2023-12-15 11:00:00,67.77,67.92,67.68,67.91,33685.0,67.4558,67.6051,67.3662,67.5951,33685.0
2023-12-15 11:30:00,67.9,67.97,67.77,67.78,60739.0,67.5852,67.6548,67.4558,67.4657,60739.0
2023-12-15 12:00:00,67.77,67.99,67.77,67.94,24055.0,67.4558,67.6747,67.4558,67.625,24055.0
2023-12-15 12:30:00,67.92,67.96,67.74,67.79,35736.0,67.6051,67.6449,67.4259,67.4757,35736.0
2023-12-15 13:00:00,67.8,67.8,67.62,67.64,21589.0,67.4856,67.4856,67.3065,67.3264,21589.0
2023-12-15 13:30:00,67.65,67.72,67.53,67.54,48345.0,67.3363,67.406,67.2169,67.2268,48345.0
2023-12-15 14:00:00,67.54,67.55,67.2,67.5,126380.0,67.2268,67.2368,66.8884,67.187,126380.0
2023-12-15 14:30:00,67.5,67.59,67.47,67.55,99128.0,67.187,67.2766,67.1572,67.2368,99128.0
2023-12-15 15:00:00,67.54,67.57,67.46,67.57,93028.0,67.2268,67.2567,67.1472,67.2567,93028.0
2023-12-15 15:30:00,67.56,68.1,67.45,67.98,233061.0,67.2467,67.7842,67.1372,67.6648,233061.0
2023-12-18 09:30:00,68.31,68.47,67.93,68.47,36795.0,67.9933,68.1525,67.615,68.1525,36795.0
2023-12-18 10:00:00,68.53,68.66,68.37,68.51,16630.0,68.2122,68.3416,68.053,68.1923,16630.0
2023-12-18 10:30:00,68.49,68.63,68.31,68.45,12326.0,68.1724,68.3118,67.9933,68.1326,12326.0
2023-12-18 11:00:00,68.47,68.6,68.41,68.53,25969.0,68.1525,68.2819,68.0928,68.2122,25969.0
2023-12-18 11:30:00,68.52,68.55,68.36,68.55,27270.0,68.2023,68.2321,68.043,68.2321,27270.0
2023-12-18 12:00:00,68.57,68.64,68.55,68.57,32591.0,68.2521,68.3217,68.2321,68.2521,32591.0
2023-12-18 12:30:00,68.57,68.59,68.32,68.36,12998.0,68.2521,68.272,68.0032,68.043,12998.0
2023-12-18 13:00:00,68.38,68.48,68.37,68.48,14611.0,68.0629,68.1625,68.053,68.1625,14611.0
2023-12-18 13:30:00,68.45,68.49,68.42,68.49,15637.0,68.1326,68.1724,68.1027,68.1724,15637.0
2023-12-18 14:00:00,68.52,68.64,68.45,68.52,21955.0,68.2023,68.3217,68.1326,68.2023,21955.0
2023-12-18 14:30:00,68.53,68.55,68.43,68.55,14661.0,68.2122,68.2321,68.1127,68.2321,14661.0
2023-12-18 15:00:00,68.56,68.58,68.48,68.54,19147.0,68.2421,68.262,68.1625,68.2222,19147.0
2023-12-18 15:30:00,68.52,68.64,68.48,68.49,91618.0,68.2023,68.3217,68.1625,68.1724,91618.0
2023-12-19 09:30:00,68.43,68.77,68.2,68.77,22698.0,68.1127,68.4511,67.8838,68.4511,22698.0
2023-12-19 10:00:00,68.76,68.82,68.64,68.75,33621.0,68.4412,68.5009,68.3217,68.4312,33621.0
2023-12-19 10:30:00,68.76,68.82,68.68,68.79,19612.0,68.4412,68.5009,68.3615,68.471,19612.0
2023-12-19 11:00:00,68.77,69.0,68.72,68.9,25652.0,68.4511,68.6801,68.4014,68.5805,25652.0
2023-12-19 11:30:00,68.88,68.92,68.67,68.87,15479.0,68.5606,68.6004,68.3516,68.5507,15479.0
2023-12-19 12:00:00,68.87,68.93,68.83,68.85,12181.0,68.5507,68.6104,68.5108,68.5308,12181.0
2023-12-19 12:30:00,68.84,68.96,68.84,68.92,12886.0,68.5208,68.6402,68.5208,68.6004,12886.0
2023-12-19 13:00:00,68.92,68.99,68.9,68.93,16650.0,68.6004,68.6701,68.5805,68.6104,16650.0
2023-12-19 13:30:00,68.94,69.04,68.91,68.99,28698.0,68.6203,68.7199,68.5905,68.6701,28698.0
2023-12-19 14:00:00,69.01,69.01,68.88,68.91,15457.0,68.69,68.69,68.5606,68.5905,15457.0
2023-12-19 14:30:00,68.91,68.95,68.76,68.8,14465.0,68.5905,68.6303,68.4412,68.481,14465.0
2023-12-19 15:00:00,68.82,68.89,68.77,68.89,25827.0,68.5009,68.5706,68.4511,68.5706,25827.0
2023-12-19 15:30:00,68.88,68.97,68.83,68.88,65295.0,68.5606,68.6502,68.5108,68.5606,65295.0
2023-12-20 09:30:00,68.65,68.94,68.45,68.9,26472.0,68.3317,68.6203,68.1326,68.5805,26472.0
2023-12-20 10:00:00,68.92,69.05,68.64,68.64,13584.0,68.6004,68.7298,68.3217,68.3217,13584.0
2023-12-20 10:30:00,68.6,68.89,68.58,68.73,42626.0,68.2819,68.5706,68.262,68.4113,42626.0
2023-12-20 11:00:00,68.74,68.94,68.73,68.89,12729.0,68.4213,68.6203,68.4113,68.5706,12729.0
2023-12-20 11:30:00,68.91,68.96,68.85,68.9,13014.0,68.5905,68.6402,68.5308,68.5805,13014.0
2023-12-20 12:00:00,68.89,69.08,68.86,69.06,11158.0,68.5706,68.7597,68.5407,68.7398,11158.0
2023-12-20 12:30:00,69.06,69.06,68.98,69.01,9445.0,68.7398,68.7398,68.6602,68.69,9445.0
2023-12-20 13:00:00,69.01,69.03,68.83,68.88,15785.0,68.69,68.7099,68.5108,68.5606,15785.0
2023-12-20 13:30:00,68.89,68.96,68.85,68.9,16007.0,68.5706,68.6402,68.5308,68.5805,16007.0
2023-12-20 14:00:00,68.89,68.9,68.83,68.89,16953.0,68.5706,68.5805,68.5108,68.5706,16953.0
2023-12-20 14:30:00,68.9,68.93,68.48,68.52,23466.0,68.5805,68.6104,68.1625,68.2023,23466.0
2023-12-20 15:00:00,68.5,68.57,68.35,68.48,26947.0,68.1824,68.2521,68.0331,68.1625,26947.0
2023-12-20 15:30:00,68.49,68.51,68.03,68.13,126125.0,68.1724,68.1923,67.7146,67.8141,126125.0
2023-12-21 09:30:00,68.1,68.43,67.9,68.32,9330.0,67.7842,68.1127,67.5852,68.0032,9330.0
2023-12-21 10:00:00,68.28,68.31,68.02,68.14,13163.0,67.9634,67.9933,67.7046,67.824,13163.0
2023-12-21 10:30:00,68.14,68.24,68.09,68.17,10115.0,67.824,67.9236,67.7743,67.8539,10115.0
2023-12-21 11:00:00,68.16,68.22,68.1,68.2,12377.0,67.844,67.9037,67.7842,67.8838,12377.0
2023-12-21 11:30:00,68.19,68.22,67.97,67.97,12993.0,67.8738,67.9037,67.6548,67.6548,12993.0
2023-12-21 12:00:00,67.97,68.0,67.85,68.0,9153.0,67.6548,67.6847,67.5354,67.6847,9153.0
2023-12-21 12:30:00,68.01,68.16,67.97,68.05,7074.0,67.6946,67.844,67.6548,67.7345,7074.0
2023-12-21 13:00:00,68.05,68.09,67.95,68.06,10843.0,67.7345,67.7743,67.6349,67.7444,10843.0
2023-12-21 13:30:00,68.08,68.13,68.04,68.13,11955.0,67.7643,67.8141,67.7245,67.8141,11955.0
2023-12-21 14:00:00,68.13,68.2,68.06,68.2,14505.0,67.8141,67.8838,67.7444,67.8838,14505.0
2023-12-21 14:30:00,68.2,68.26,68.09,68.12,12720.0,67.8838,67.9435,67.7743,67.8041,12720.0
2023-12-21 15:00:00,68.12,68.38,68.08,68.38,23930.0,67.8041,68.0629,67.7643,68.0629,23930.0
2023-12-21 15:30:00,68.38,68.56,68.35,68.51,57168.0,68.0629,68.2421,68.0331,68.1923,57168.0
2023-12-22 09:30:00,68.8,69.02,68.76,68.96,15314.0,68.481,68.7,68.4412,68.6402,15314.0
2023-12-22 10:00:00,68.95,68.95,68.71,68.84,12209.0,68.6303,68.6303,68.3914,68.5208,12209.0
2023-12-22 10:30:00,68.85,68.9,68.69,68.74,15919.0,68.5308,68.5805,68.3715,68.4213,15919.0
2023-12-22 11:00:00,68.74,68.94,68.65,68.87,14156.0,68.4213,68.6203,68.3317,68.5507,14156.0
2023-12-22 11:30:00,68.88,68.9,68.67,68.76,10117.0,68.5606,68.5805,68.3516,68.4412,10117.0
2023-12-22 12:00:00,68.73,68.73,68.66,68.7,7909.0,68.4113,68.4113,68.3416,68.3814,7909.0
2023-12-22 12:30:00,68.7,68.78,68.68,68.77,5628.0,68.3814,68.4611,68.3615,68.4511,5628.0
2023-12-22 13:00:00,68.79,68.84,68.79,68.8,9568.0,68.471,68.5208,68.471,68.481,9568.0
2023-12-22 13:30:00,68.79,68.79,68.7,68.74,8916.0,68.471,68.471,68.3814,68.4213,8916.0
2023-12-22 14:00:00,68.74,68.83,68.58,68.6,12875.0,68.4213,68.5108,68.262,68.2819,12875.0
2023-12-22 14:30:00,68.59,68.83,68.59,68.81,16124.0,68.272,68.5108,68.272,68.4909,16124.0
2023-12-22 15:00:00,68.82,68.85,68.74,68.79,15606.0,68.5009,68.5308,68.4213,68.471,15606.0
2023-12-22 15:30:00,68.79,68.81,68.69,68.8,55037.0,68.471,68.4909,68.3715,68.481,55037.0
2023-12-26 09:30:00,68.7,68.7,68.49,68.49,10651.0,68.3814,68.3814,68.1724,68.1724,10651.0
2023-12-26 10:00:00,68.58,68.74,68.54,68.68,7322.0,68.262,68.4213,68.2222,68.3615,7322.0
2023-12-26 10:30:00,68.75,68.85,68.75,68.85,9392.0,68.4312,68.5308,68.4312,68.5308,9392.0
2023-12-26 11:00:00,68.91,68.94,68.81,68.81,7532.0,68.5905,68.6203,68.4909,68.4909,7532.0
2023-12-26 11:30:00,68.81,68.88,68.81,68.87,6205.0,68.4909,68.5606,68.4909,68.5507,6205.0
2023-12-26 12:00:00,68.87,69.03,68.87,69.01,7966.0,68.5507,68.7099,68.5507,68.69,7966.0
2023-12-26 12:30:00,69.01,69.05,68.95,69.04,6469.0,68.69,68.7298,68.6303,68.7199,6469.0
2023-12-26 13:00:00,69.05,69.11,69.03,69.05,11872.0,68.7298,68.7895,68.7099,68.7298,11872.0
2023-12-26 13:30:00,69.05,69.09,69.02,69.05,9101.0,68.7298,68.7696,68.7,68.7298,9101.0
2023-12-26 14:00:00,69.06,69.1,69.01,69.05,8253.0,68.7398,68.7796,68.69,68.7298,8253.0
2023-12-26 14:30:00,69.05,69.11,69.03,69.11,9041.0,68.7298,68.7895,68.7099,68.7895,9041.0
2023-12-26 15:00:00,69.1,69.22,69.08,69.15,14129.0,68.7796,68.899,68.7597,68.8294,14129.0
2023-12-26 15:30:00,69.14,69.14,68.96,69.02,58515.0,68.8194,68.8194,68.6402,68.7,58515.0
2023-12-27 09:30:00,68.81,68.99,68.76,68.95,8355.0,68.4909,68.6701,68.4412,68.6303,8355.0
2023-12-27 10:00:00,68.96,69.06,68.89,69.0,10895.0,68.6402,68.7398,68.5706,68.6801,10895.0
2023-12-27 10:30:00,69.03,69.04,68.89,68.91,5755.0,68.7099,68.7199,68.5706,68.5905,5755.0
2023-12-27 11:00:00,68.89,68.98,68.85,68.94,5563.0,68.5706,68.6602,68.5308,68.6203,5563.0
2023-12-27 11:30:00,68.94,69.08,68.92,69.07,5116.0,68.6203,68.7597,68.6004,68.7497,5116.0
2023-12-27 12:00:00,69.05,69.06,69.0,69.01,7085.0,68.7298,68.7398,68.6801,68.69,7085.0
2023-12-27 12:30:00,69.02,69.02,68.94,68.99,5570.0,68.7,68.7,68.6203,68.6701,5570.0
2023-12-27 13:00:00,69.0,69.19,69.0,69.14,17219.0,68.6801,68.8692,68.6801,68.8194,17219.0
2023-12-27 13:30:00,69.14,69.25,69.14,69.17,11797.0,68.8194,68.9289,68.8194,68.8493,11797.0
2023-12-27 14:00:00,69.17,69.17,68.98,69.17,13372.0,68.8493,68.8493,68.6602,68.8493,13372.0
2023-12-27 14:30:00,69.15,69.15,69.09,69.14,12986.0,68.8294,68.8294,68.7696,68.8194,12986.0
2023-12-27 15:00:00,69.15,69.21,69.09,69.14,23490.0,68.8294,68.8891,68.7696,68.8194,23490.0
2023-12-27 15:30:00,69.14,69.19,69.02,69.18,57581.0,68.8194,68.8692,68.7,68.8592,57581.0
2023-12-28 09:30:00,69.24,69.56,69.24,69.45,14383.0,68.9189,69.2375,68.9189,69.128,14383.0
2023-12-28 10:00:00,69.48,69.53,69.43,69.43,10010.0,69.1578,69.2076,69.1081,69.1081,10010.0
2023-12-28 10:30:00,69.46,69.5,69.37,69.37,7861.0,69.1379,69.1777,69.0483,69.0483,7861.0
2023-12-28 11:00:00,69.38,69.5,69.38,69.46,6675.0,69.0583,69.1777,69.0583,69.1379,6675.0
2023-12-28 11:30:00,69.47,69.5,69.45,69.45,7010.0,69.1479,69.1777,69.128,69.128,7010.0
2023-12-28 12:00:00,69.44,69.47,69.39,69.44,8137.0,69.118,69.1479,69.0682,69.118,8137.0
2023-12-28 12:30:00,69.44,69.53,69.41,69.51,10394.0,69.118,69.2076,69.0882,69.1877,10394.0
2023-12-28 13:00:00,69.5,69.53,69.41,69.5,8503.0,69.1777,69.2076,69.0882,69.1777,8503.0
2023-12-28 13:30:00,69.51,69.57,69.51,69.52,9917.0,69.1877,69.2474,69.1877,69.1976,9917.0
2023-12-28 14:00:00,69.53,69.61,69.53,69.61,7926.0,69.2076,69.2872,69.2076,69.2872,7926.0
2023-12-28 14:30:00,69.61,69.64,69.51,69.55,10776.0,69.2872,69.3171,69.1877,69.2275,10776.0
2023-12-28 15:00:00,69.55,69.59,69.52,69.52,13368.0,69.2275,69.2673,69.1976,69.1976,13368.0
2023-12-28 15:30:00,69.52,69.59,69.38,69.47,63808.0,69.1976,69.2673,69.0583,69.1479,63808.0
2023-12-29 09:30:00,69.56,69.57,69.39,69.52,8482.0,69.2375,69.2474,69.0682,69.1976,8482.0
2023-12-29 10:00:00,69.58,69.61,69.4,69.56,5800.0,69.2574,69.2872,69.0782,69.2375,5800.0
2023-12-29 10:30:00,69.58,69.64,69.48,69.55,7747.0,69.2574,69.3171,69.1578,69.2275,7747.0
2023-12-29 11:00:00,69.54,69.61,69.44,69.44,8586.0,69.2176,69.2872,69.118,69.118,8586.0
2023-12-29 11:30:00,69.46,69.46,69.28,69.3,16972.0,69.1379,69.1379,68.9588,68.9787,16972.0
2023-12-29 12:00:00,69.3,69.33,69.19,69.28,20908.0,68.9787,69.0085,68.8692,68.9588,20908.0
2023-12-29 12:30:00,69.28,69.43,69.28,69.43,14454.0,68.9588,69.1081,68.9588,69.1081,14454.0
2023-12-29 13:00:00,69.42,69.47,69.34,69.38,11001.0,69.0981,69.1479,69.0185,69.0583,11001.0
2023-12-29 13:30:00,69.37,69.41,69.31,69.31,7933.0,69.0483,69.0882,68.9886,68.9886,7933.0
2023-12-29 14:00:00,69.33,69.48,69.32,69.45,10113.0,69.0085,69.1578,68.9986,69.128,10113.0
2023-12-29 14:30:00,69.46,69.53,69.46,69.52,10851.0,69.1379,69.2076,69.1379,69.1976,10851.0
2023-12-29 15:00:00,69.52,69.58,69.48,69.56,15838.0,69.1976,69.2574,69.1578,69.2375,15838.0
2023-12-29 15:30:00,69.55,69.7,69.49,69.59,81050.0,69.2275,69.3768,69.1678,69.2673,81050.0
2024-01-02 09:30:00,69.65,70.28,69.64,70.23,31706.0,69.327,69.9541,69.3171,69.9044,31706.0
2024-01-02 10:00:00,70.2,70.21,69.93,69.99,18914.0,69.8745,69.8844,69.6057,69.6655,18914.0
2024-01-02 10:30:00,70.0,70.11,69.9,70.01,19722.0,69.6754,69.7849,69.5759,69.6854,19722.0
2024-01-02 11:00:00,69.99,70.08,69.95,70.05,11293.0,69.6655,69.755,69.6257,69.7252,11293.0
2024-01-02 11:30:00,70.04,70.17,69.95,70.12,11059.0,69.7152,69.8446,69.6257,69.7949,11059.0
2024-01-02 12:00:00,70.15,70.19,70.08,70.11,9379.0,69.8247,69.8645,69.755,69.7849,9379.0
2024-01-02 12:30:00,70.12,70.14,69.99,70.06,16345.0,69.7949,69.8148,69.6655,69.7351,16345.0
2024-01-02 13:00:00,70.06,70.11,69.99,70.09,13574.0,69.7351,69.7849,69.6655,69.765,13574.0
2024-01-02 13:30:00,70.08,70.15,70.07,70.14,12002.0,69.755,69.8247,69.7451,69.8148,12002.0
2024-01-02 14:00:00,70.14,70.17,70.06,70.07,15573.0,69.8148,69.8446,69.7351,69.7451,15573.0
2024-01-02 14:30:00,70.07,70.11,70.01,70.05,16509.0,69.7451,69.7849,69.6854,69.7252,16509.0
2024-01-02 15:00:00,70.05,70.2,70.04,70.17,25854.0,69.7252,69.8745,69.7152,69.8446,25854.0
2024-01-02 15:30:00,70.17,70.48,70.12,70.47,115862.0,69.8446,70.1532,69.7949,70.1432,115862.0
2024-01-03 09:30:00,70.49,70.82,70.44,70.82,26351.0,70.1631,70.4916,70.1134,70.4916,26351.0
2024-01-03 10:00:00,70.8,71.03,70.65,70.93,35286.0,70.4717,70.7006,70.3224,70.6011,35286.0
2024-01-03 10:30:00,70.94,71.03,70.8,70.8,30515.0,70.6111,70.7006,70.4717,70.4717,30515.0
2024-01-03 11:00:00,70.77,70.86,70.64,70.71,11691.0,70.4419,70.5314,70.3125,70.3821,11691.0
2024-01-03 11:30:00,70.71,70.88,70.68,70.75,8684.0,70.3821,70.5513,70.3523,70.4219,8684.0
2024-01-03 12:00:00,70.75,70.78,70.66,70.73,7951.0,70.4219,70.4518,70.3324,70.402,7951.0
2024-01-03 12:30:00,70.74,70.8,70.71,70.77,9283.0,70.412,70.4717,70.3821,70.4419,9283.0
2024-01-03 13:00:00,70.82,70.89,70.74,70.81,23173.0,70.4916,70.5613,70.412,70.4817,23173.0
2024-01-03 13:30:00,70.81,70.82,70.71,70.71,11693.0,70.4817,70.4916,70.3821,70.3821,11693.0
2024-01-03 14:00:00,70.65,70.73,70.54,70.68,11312.0,70.3224,70.402,70.2129,70.3523,11312.0
2024-01-03 14:30:00,70.67,70.7,70.54,70.56,13782.0,70.3423,70.3722,70.2129,70.2328,13782.0
2024-01-03 15:00:00,70.52,70.52,70.39,70.4,10084.0,70.193,70.193,70.0636,70.0736,10084.0
2024-01-03 15:30:00,70.41,70.47,70.23,70.26,59360.0,70.0835,70.1432,69.9044,69.9342,59360.0
2024-01-04 09:30:00,70.72,71.2,70.69,71.11,26003.0,70.3921,70.8699,70.3622,70.7803,26003.0
2024-01-04 10:00:00,71.19,71.22,71.04,71.16,17116.0,70.8599,70.8898,70.7106,70.83,17116.0
2024-01-04 10:30:00,71.14,71.14,70.92,71.0,11928.0,70.8101,70.8101,70.5912,70.6708,11928.0
2024-01-04 11:00:00,70.98,71.06,70.92,71.03,6963.0,70.6509,70.7305,70.5912,70.7006,6963.0
2024-01-04 11:30:00,71.01,71.04,70.91,70.96,6468.0,70.6807,70.7106,70.5812,70.631,6468.0
2024-01-04 12:00:00,70.97,71.01,70.9,71.01,8187.0,70.6409,70.6807,70.5712,70.6807,8187.0
2024-01-04 12:30:00,71.0,71.02,70.93,70.98,5104.0,70.6708,70.6907,70.6011,70.6509,5104.0
2024-01-04 13:00:00,70.99,71.04,70.96,71.01,8720.0,70.6608,70.7106,70.631,70.6807,8720.0
2024-01-04 13:30:00,71.01,71.14,70.97,71.13,15567.0,70.6807,70.8101,70.6409,70.8002,15567.0
2024-01-04 14:00:00,71.16,71.18,71.01,71.01,6834.0,70.83,70.8499,70.6807,70.6807,6834.0
2024-01-04 14:30:00,71.0,71.07,70.9,70.97,6481.0,70.6708,70.7405,70.5712,70.6409,6481.0
2024-01-04 15:00:00,70.96,70.97,70.79,70.82,8711.0,70.631,70.6409,70.4618,70.4916,8711.0
2024-01-04 15:30:00,70.83,70.91,70.68,70.7,80150.0,70.5016,70.5812,70.3523,70.3722,80150.0
2024-01-05 09:30:00,70.9,71.29,70.77,71.29,24095.0,70.5712,70.9594,70.4419,70.9594,24095.0
2024-01-05 10:00:00,71.3,71.49,71.2,71.27,44208.0,70.9694,71.1585,70.8699,70.9395,44208.0
2024-01-05 10:30:00,71.27,71.35,71.17,71.26,14200.0,70.9395,71.0192,70.84,70.9296,14200.0
2024-01-05 11:00:00,71.27,71.42,71.21,71.3,15299.0,70.9395,71.0888,70.8798,70.9694,15299.0
2024-01-05 11:30:00,71.27,71.3,71.17,71.2,9563.0,70.9395,70.9694,70.84,70.8699,9563.0
2024-01-05 12:00:00,71.2,71.21,71.11,71.12,6556.0,70.8699,70.8798,70.7803,70.7902,6556.0
2024-01-05 12:30:00,71.11,71.21,71.11,71.19,5225.0,70.7803,70.8798,70.7803,70.8599,5225.0
2024-01-05 13:00:00,71.16,71.18,71.1,71.18,4445.0,70.83,70.8499,70.7703,70.8499,4445.0
2024-01-05 13:30:00,71.23,71.29,71.21,71.26,5888.0,70.8997,70.9594,70.8798,70.9296,5888.0
2024-01-05 14:00:00,71.27,71.35,71.27,71.31,9398.0,70.9395,71.0192,70.9395,70.9793,9398.0
2024-01-05 14:30:00,71.26,71.3,71.06,71.08,13621.0,70.9296,70.9694,70.7305,70.7504,13621.0
2024-01-05 15:00:00,71.07,71.14,71.04,71.09,20106.0,70.7405,70.8101,70.7106,70.7604,20106.0
2024-01-05 15:30:00,71.09,71.3,71.01,71.19,53685.0,70.7604,70.9694,70.6807,70.8599,53685.0
2024-01-08 09:30:00,71.31,71.41,70.71,70.82,10731.0,70.9793,71.0789,70.3821,70.4916,10731.0
2024-01-08 10:00:00,70.88,70.97,70.62,70.83,12317.0,70.5513,70.6409,70.2925,70.5016,12317.0
2024-01-08 10:30:00,70.84,70.91,70.76,70.79,7951.0,70.5115,70.5812,70.4319,70.4618,7951.0
2024-01-08 11:00:00,70.79,70.89,70.71,70.83,7054.0,70.4618,70.5613,70.3821,70.5016,7054.0
2024-01-08 11:30:00,70.83,70.83,70.62,70.66,19610.0,70.5016,70.5016,70.2925,70.3324,19610.0
2024-01-08 12:00:00,70.67,70.73,70.53,70.56,10179.0,70.3423,70.402,70.203,70.2328,10179.0
2024-01-08 12:30:00,70.56,70.68,70.56,70.62,9643.0,70.2328,70.3523,70.2328,70.2925,9643.0
2024-01-08 13:00:00,70.62,70.65,70.51,70.56,10932.0,70.2925,70.3224,70.1831,70.2328,10932.0
2024-01-08 13:30:00,70.57,70.63,70.54,70.57,6028.0,70.2428,70.3025,70.2129,70.2428,6028.0
2024-01-08 14:00:00,70.58,70.83,70.57,70.83,11114.0,70.2527,70.5016,70.2428,70.5016,11114.0
2024-01-08 14:30:00,70.83,71.03,70.82,71.01,8233.0,70.5016,70.7006,70.4916,70.6807,8233.0
2024-01-08 15:00:00,71.01,71.09,70.97,71.05,13438.0,70.6807,70.7604,70.6409,70.7206,13438.0
2024-01-08 15:30:00,71.03,71.29,71.03,71.27,64581.0,70.7006,70.9594,70.7006,70.9395,64581.0
2024-01-09 09:30:00,71.04,71.21,70.45,70.63,15052.0,70.7106,70.8798,70.1233,70.3025,15052.0
2024-01-09 10:00:00,70.58,70.58,70.23,70.43,7014.0,70.2527,70.2527,69.9044,70.1034,7014.0
2024-01-09 10:30:00,70.41,70.5,70.29,70.37,15419.0,70.0835,70.1731,69.9641,70.0437,15419.0
2024-01-09 11:00:00,70.38,70.66,70.38,70.64,5060.0,70.0537,70.3324,70.0537,70.3125,5060.0
2024-01-09 11:30:00,70.59,70.65,70.55,70.61,2488.0,70.2627,70.3224,70.2229,70.2826,2488.0
2024-01-09 12:00:00,70.6,70.74,70.56,70.67,5983.0,70.2726,70.412,70.2328,70.3423,5983.0
2024-01-09 12:30:00,70.67,70.71,70.64,70.65,3358.0,70.3423,70.3821,70.3125,70.3224,3358.0
2024-01-09 13:00:00,70.64,70.68,70.52,70.52,4046.0,70.3125,70.3523,70.193,70.193,4046.0
2024-01-09 13:30:00,70.52,70.72,70.49,70.72,13707.0,70.193,70.3921,70.1631,70.3921,13707.0
2024-01-09 14:00:00,70.7,70.77,70.63,70.73,24563.0,70.3722,70.4419,70.3025,70.402,24563.0
2024-01-09 14:30:00,70.73,70.84,70.65,70.8,18333.0,70.402,70.5115,70.3224,70.4717,18333.0
2024-01-09 15:00:00,70.79,70.94,70.75,70.9,18604.0,70.4618,70.6111,70.4219,70.5712,18604.0
2024-01-09 15:30:00,70.9,71.05,70.87,70.99,53590.0,70.5712,70.7206,70.5414,70.6608,53590.0
2024-01-10 09:30:00,70.67,71.1,70.67,70.98,9894.0,70.3423,70.7703,70.3423,70.6509,9894.0
2024-01-10 10:00:00,71.03,71.03,70.7,70.8,6453.0,70.7006,70.7006,70.3722,70.4717,6453.0
2024-01-10 10:30:00,70.77,70.86,70.58,70.73,5353.0,70.4419,70.5314,70.2527,70.402,5353.0
2024-01-10 11:00:00,70.73,70.73,70.62,70.64,4866.0,70.402,70.402,70.2925,70.3125,4866.0
2024-01-10 11:30:00,70.66,70.69,70.59,70.65,5004.0,70.3324,70.3622,70.2627,70.3224,5004.0
2024-01-10 12:00:00,70.65,70.65,70.55,70.63,3685.0,70.3224,70.3224,70.2229,70.3025,3685.0
2024-01-10 12:30:00,70.64,70.64,70.56,70.59,3492.0,70.3125,70.3125,70.2328,70.2627,3492.0
2024-01-10 13:00:00,70.59,70.66,70.52,70.62,5789.0,70.2627,70.3324,70.193,70.2925,5789.0
2024-01-10 13:30:00,70.62,70.64,70.57,70.62,3299.0,70.2925,70.3125,70.2428,70.2925,3299.0
2024-01-10 14:00:00,70.61,70.81,70.6,70.81,7312.0,70.2826,70.4817,70.2726,70.4817,7312.0
2024-01-10 14:30:00,70.82,70.89,70.81,70.89,7293.0,70.4916,70.5613,70.4817,70.5613,7293.0
2024-01-10 15:00:00,70.87,70.9,70.71,70.76,9063.0,70.5414,70.5712,70.3821,70.4319,9063.0
2024-01-10 15:30:00,70.76,71.0,70.75,70.98,79953.0,70.4319,70.6708,70.4219,70.6509,79953.0
2024-01-11 09:30:00,70.87,70.88,70.6,70.8,20258.0,70.5414,70.5513,70.2726,70.4717,20258.0
2024-01-11 10:00:00,70.75,70.87,70.52,70.64,13251.0,70.4219,70.5414,70.193,70.3125,13251.0
2024-01-11 10:30:00,70.65,70.75,70.57,70.59,7947.0,70.3224,70.4219,70.2428,70.2627,7947.0
2024-01-11 11:00:00,70.56,70.65,70.46,70.54,7545.0,70.2328,70.3224,70.1333,70.2129,7545.0
2024-01-11 11:30:00,70.59,70.59,70.41,70.42,6656.0,70.2627,70.2627,70.0835,70.0935,6656.0
2024-01-11 12:00:00,70.42,70.47,70.36,70.42,8821.0,70.0935,70.1432,70.0338,70.0935,8821.0
2024-01-11 12:30:00,70.42,70.48,70.36,70.4,6751.0,70.0935,70.1532,70.0338,70.0736,6751.0
2024-01-11 13:00:00,70.43,70.55,70.43,70.55,6947.0,70.1034,70.2229,70.1034,70.2229,6947.0
2024-01-11 13:30:00,70.55,70.63,70.54,70.63,6811.0,70.2229,70.3025,70.2129,70.3025,6811.0
2024-01-11 14:00:00,70.64,70.73,70.58,70.72,6379.0,70.3125,70.402,70.2527,70.3921,6379.0
2024-01-11 14:30:00,70.77,70.88,70.76,70.86,4290.0,70.4419,70.5513,70.4319,70.5314,4290.0
2024-01-11 15:00:00,70.87,70.9,70.78,70.88,12189.0,70.5414,70.5712,70.4518,70.5513,12189.0
2024-01-11 15:30:00,70.85,71.12,70.85,70.99,60801.0,70.5215,70.7902,70.5215,70.6608,60801.0
2024-01-12 09:30:00,71.5,71.84,71.16,71.2,48132.0,71.1685,71.5069,70.83,70.8699,48132.0
2024-01-12 10:00:00,71.19,71.36,71.07,71.19,11604.0,70.8599,71.0291,70.7405,70.8599,11604.0
2024-01-12 10:30:00,71.19,71.19,70.88,70.9,6910.0,70.8599,70.8599,70.5513,70.5712,6910.0
2024-01-12 11:00:00,70.91,70.96,70.85,70.9,5684.0,70.5812,70.631,70.5215,70.5712,5684.0
2024-01-12 11:30:00,70.96,71.0,70.82,70.9,6810.0,70.631,70.6708,70.4916,70.5712,6810.0
2024-01-12 12:00:00,70.92,71.07,70.9,70.98,5691.0,70.5912,70.7405,70.5712,70.6509,5691.0
2024-01-12 12:30:00,71.03,71.04,70.98,70.98,5648.0,70.7006,70.7106,70.6509,70.6509,5648.0
2024-01-12 13:00:00,71.0,71.09,71.0,71.03,5553.0,70.6708,70.7604,70.6708,70.7006,5553.0
2024-01-12 13:30:00,71.04,71.11,71.0,71.09,5588.0,70.7106,70.7803,70.6708,70.7604,5588.0
2024-01-12 14:00:00,71.07,71.15,71.06,71.11,5988.0,70.7405,70.8201,70.7305,70.7803,5988.0
2024-01-12 14:30:00,71.11,71.11,71.03,71.06,9251.0,70.7803,70.7803,70.7006,70.7305,9251.0
2024-01-12 15:00:00,71.07,71.09,71.0,71.02,8009.0,70.7405,70.7604,70.6708,70.6907,8009.0
2024-01-12 15:30:00,70.99,71.16,70.99,71.08,43797.0,70.6608,70.83,70.6608,70.7504,43797.0
2024-01-16 09:30:00,70.83,71.09,70.7,71.01,15433.0,70.5016,70.7604,70.3722,70.6807,15433.0
2024-01-16 10:00:00,71.04,71.2,71.03,71.08,12761.0,70.7106,70.8699,70.7006,70.7504,12761.0
2024-01-16 10:30:00,71.1,71.12,70.87,70.95,10377.0,70.7703,70.7902,70.5414,70.621,10377.0
2024-01-16 11:00:00,70.93,70.96,70.85,70.9,9655.0,70.6011,70.631,70.5215,70.5712,9655.0
2024-01-16 11:30:00,70.88,71.01,70.87,70.96,4328.0,70.5513,70.6807,70.5414,70.631,4328.0
2024-01-16 12:00:00,70.96,70.96,70.84,70.88,5686.0,70.631,70.631,70.5115,70.5513,5686.0
2024-01-16 12:30:00,70.88,70.93,70.79,70.79,4063.0,70.5513,70.6011,70.4618,70.4618,4063.0
2024-01-16 13:00:00,70.8,70.93,70.8,70.93,8437.0,70.4717,70.6011,70.4717,70.6011,8437.0
2024-01-16 13:30:00,70.96,70.99,70.79,70.87,6296.0,70.631,70.6608,70.4618,70.5414,6296.0
2024-01-16 14:00:00,70.89,70.9,70.73,70.79,7499.0,70.5613,70.5712,70.402,70.4618,7499.0
2024-01-16 14:30:00,70.78,70.87,70.76,70.85,8547.0,70.4518,70.5414,70.4319,70.5215,8547.0
2024-01-16 15:00:00,70.86,70.95,70.83,70.95,22510.0,70.5314,70.621,70.5016,70.621,22510.0
2024-01-16 15:30:00,70.96,71.18,70.93,71.11,86884.0,70.631,70.8499,70.6011,70.7803,86884.0
2024-01-17 09:30:00,70.99,71.79,70.99,71.79,34357.0,70.6608,71.4571,70.6608,71.4571,34357.0
2024-01-17 10:00:00,71.79,71.88,71.64,71.72,23582.0,71.4571,71.5467,71.3078,71.3874,23582.0
2024-01-17 10:30:00,71.69,71.69,71.51,71.58,9261.0,71.3576,71.3576,71.1784,71.2481,9261.0
2024-01-17 11:00:00,71.55,71.66,71.45,71.54,7835.0,71.2182,71.3277,71.1187,71.2083,7835.0
2024-01-17 11:30:00,71.52,71.55,71.39,71.4,6750.0,71.1884,71.2182,71.059,71.0689,6750.0
2024-01-17 12:00:00,71.4,71.4,71.27,71.31,6921.0,71.0689,71.0689,70.9395,70.9793,6921.0
2024-01-17 12:30:00,71.32,71.33,71.23,71.23,5216.0,70.9893,70.9993,70.8997,70.8997,5216.0
2024-01-17 13:00:00,71.23,71.27,71.13,71.15,7480.0,70.8997,70.9395,70.8002,70.8201,7480.0
2024-01-17 13:30:00,71.14,71.16,70.99,71.07,9765.0,70.8101,70.83,70.6608,70.7405,9765.0
2024-01-17 14:00:00,71.09,71.14,71.02,71.06,12683.0,70.7604,70.8101,70.6907,70.7305,12683.0
2024-01-17 14:30:00,71.06,71.06,70.96,70.98,8847.0,70.7305,70.7305,70.631,70.6509,8847.0
2024-01-17 15:00:00,70.99,71.0,70.8,70.84,11146.0,70.6608,70.6708,70.4717,70.5115,11146.0
2024-01-17 15:30:00,70.84,71.04,70.81,70.95,54053.0,70.5115,70.7106,70.4817,70.621,54053.0
2024-01-18 09:30:00,70.71,70.87,70.6,70.81,9766.0,70.3821,70.5414,70.2726,70.4817,9766.0
2024-01-18 10:00:00,70.81,71.02,70.66,70.78,11475.0,70.4817,70.6907,70.3324,70.4518,11475.0
2024-01-18 10:30:00,70.8,70.89,70.71,70.73,9964.0,70.4717,70.5613,70.3821,70.402,9964.0
2024-01-18 11:00:00,70.69,70.77,70.65,70.75,8757.0,70.3622,70.4419,70.3224,70.4219,8757.0
2024-01-18 11:30:00,70.69,70.82,70.63,70.72,6570.0,70.3622,70.4916,70.3025,70.3921,6570.0
2024-01-18 12:00:00,70.71,70.79,70.59,70.78,7739.0,70.3821,70.4618,70.2627,70.4518,7739.0
2024-01-18 12:30:00,70.75,70.81,70.72,70.72,6045.0,70.4219,70.4817,70.3921,70.3921,6045.0
2024-01-18 13:00:00,70.7,70.97,70.66,70.95,41782.0,70.3722,70.6409,70.3324,70.621,41782.0
2024-01-18 13:30:00,70.94,71.04,70.92,71.02,7013.0,70.6111,70.7106,70.5912,70.6907,7013.0
2024-01-18 14:00:00,71.02,71.2,71.02,71.2,8726.0,70.6907,70.8699,70.6907,70.8699,8726.0
2024-01-18 14:30:00,71.21,71.23,71.11,71.2,8612.0,70.8798,70.8997,70.7803,70.8699,8612.0
2024-01-18 15:00:00,71.22,71.43,71.22,71.4,10587.0,70.8898,71.0988,70.8898,71.0689,10587.0
2024-01-18 15:30:00,71.44,71.54,71.37,71.5,61143.0,71.1087,71.2083,71.0391,71.1685,61143.0
2024-01-19 09:30:00,71.95,72.24,71.65,71.84,127792.0,71.6164,71.905,71.3178,71.5069,127792.0
2024-01-19 10:00:00,71.87,71.89,71.58,71.76,9899.0,71.5367,71.5567,71.2481,71.4273,9899.0
2024-01-19 10:30:00,71.78,71.91,71.61,71.91,11844.0,71.4472,71.5766,71.278,71.5766,11844.0
2024-01-19 11:00:00,71.93,71.99,71.84,71.92,10481.0,71.5965,71.6562,71.5069,71.5865,10481.0
2024-01-19 11:30:00,71.89,71.97,71.84,71.89,7773.0,71.5567,71.6363,71.5069,71.5567,7773.0
2024-01-19 12:00:00,71.88,72.0,71.8,72.0,8293.0,71.5467,71.6661,71.4671,71.6661,8293.0
2024-01-19 12:30:00,72.02,72.11,71.95,72.11,7299.0,71.6861,71.7756,71.6164,71.7756,7299.0
2024-01-19 13:00:00,72.1,72.32,72.1,72.31,26603.0,71.7657,71.9847,71.7657,71.9747,26603.0
2024-01-19 13:30:00,72.28,72.37,72.24,72.33,18103.0,71.9448,72.0344,71.905,71.9946,18103.0
2024-01-19 14:00:00,72.35,72.47,72.32,72.38,22782.0,72.0145,72.134,71.9847,72.0444,22782.0
2024-01-19 14:30:00,72.35,72.36,72.2,72.3,12025.0,72.0145,72.0245,71.8652,71.9648,12025.0
2024-01-19 15:00:00,72.29,72.34,72.21,72.22,16930.0,71.9548,72.0046,71.8752,71.8851,16930.0
2024-01-19 15:30:00,72.21,72.26,72.14,72.23,71662.0,71.8752,71.9249,71.8055,71.8951,71662.0
2024-01-22 09:30:00,72.35,72.8,72.33,72.55,57524.0,72.0145,72.4624,71.9946,72.2136,57524.0
2024-01-22 10:00:00,72.51,73.14,72.46,73.13,63904.0,72.1738,72.8009,72.124,72.7909,63904.0
2024-01-22 10:30:00,73.14,73.2,72.97,73.2,35756.0,72.8009,72.8606,72.6316,72.8606,35756.0
2024-01-22 11:00:00,73.22,73.26,73.12,73.19,53275.0,72.8805,72.9203,72.781,72.8506,53275.0
2024-01-22 11:30:00,73.19,73.25,73.08,73.22,13975.0,72.8506,72.9104,72.7411,72.8805,13975.0
2024-01-22 12:00:00,73.24,73.29,73.21,73.21,15334.0,72.9004,72.9502,72.8705,72.8705,15334.0
2024-01-22 12:30:00,73.19,73.2,73.11,73.18,15487.0,72.8506,72.8606,72.771,72.8407,15487.0
2024-01-22 13:00:00,73.19,73.26,73.11,73.11,7048.0,72.8506,72.9203,72.771,72.771,7048.0
2024-01-22 13:30:00,73.12,73.13,73.04,73.08,9200.0,72.781,72.7909,72.7013,72.7411,9200.0
2024-01-22 14:00:00,73.04,73.04,72.93,73.03,8745.0,72.7013,72.7013,72.5918,72.6914,8745.0
2024-01-22 14:30:00,73.01,73.02,72.96,73.02,7785.0,72.6715,72.6814,72.6217,72.6814,7785.0
2024-01-22 15:00:00,73.02,73.03,72.92,72.96,11095.0,72.6814,72.6914,72.5819,72.6217,11095.0
2024-01-22 15:30:00,72.98,73.15,72.91,73.05,73860.0,72.6416,72.8108,72.5719,72.7113,73860.0
2024-01-23 09:30:00,73.05,73.32,73.05,73.28,19191.0,72.7113,72.98,72.7113,72.9402,19191.0
2024-01-23 10:00:00,73.3,73.39,73.12,73.22,14645.0,72.9601,73.0497,72.781,72.8805,14645.0
2024-01-23 10:30:00,73.23,73.24,73.02,73.09,23355.0,72.8904,72.9004,72.6814,72.7511,23355.0
2024-01-23 11:00:00,73.09,73.1,72.95,72.95,13731.0,72.7511,72.761,72.6117,72.6117,13731.0
2024-01-23 11:30:00,72.98,73.05,72.83,72.91,6658.0,72.6416,72.7113,72.4923,72.5719,6658.0
2024-01-23 12:00:00,72.9,72.95,72.84,72.85,5206.0,72.562,72.6117,72.5023,72.5122,5206.0
2024-01-23 12:30:00,72.86,72.87,72.8,72.84,3780.0,72.5222,72.5321,72.4624,72.5023,3780.0
2024-01-23 13:00:00,72.83,72.88,72.81,72.85,7723.0,72.4923,72.5421,72.4724,72.5122,7723.0
2024-01-23 13:30:00,72.84,72.9,72.83,72.85,7146.0,72.5023,72.562,72.4923,72.5122,7146.0
2024-01-23 14:00:00,72.86,72.91,72.82,72.88,10054.0,72.5222,72.5719,72.4823,72.5421,10054.0
2024-01-23 14:30:00,72.89,73.01,72.89,73.0,8056.0,72.552,72.6715,72.552,72.6615,8056.0
2024-01-23 15:00:00,73.0,73.01,72.9,72.91,8165.0,72.6615,72.6715,72.562,72.5719,8165.0
2024-01-23 15:30:00,72.91,72.91,72.75,72.76,85545.0,72.5719,72.5719,72.4127,72.4226,85545.0
2024-01-24 09:30:00,73.06,73.44,73.06,73.38,19361.0,72.7212,73.0995,72.7212,73.0397,19361.0
2024-01-24 10:00:00,73.38,73.38,73.2,73.33,5479.0,73.0397,73.0397,72.8606,72.99,5479.0
2024-01-24 10:30:00,73.31,73.44,73.26,73.27,7469.0,72.9701,73.0995,72.9203,72.9303,7469.0
2024-01-24 11:00:00,73.29,73.42,73.29,73.38,10238.0,72.9502,73.0796,72.9502,73.0397,10238.0
2024-01-24 11:30:00,73.42,73.42,73.31,73.38,5206.0,73.0796,73.0796,72.9701,73.0397,5206.0
2024-01-24 12:00:00,73.38,73.38,73.25,73.26,7184.0,73.0397,73.0397,72.9104,72.9203,7184.0
2024-01-24 12:30:00,73.27,73.31,73.19,73.29,5721.0,72.9303,72.9701,72.8506,72.9502,5721.0
2024-01-24 13:00:00,73.3,73.31,73.2,73.23,8541.0,72.9601,72.9701,72.8606,72.8904,8541.0
2024-01-24 13:30:00,73.2,73.25,73.15,73.2,7293.0,72.8606,72.9104,72.8108,72.8606,7293.0
2024-01-24 14:00:00,73.18,73.29,73.18,73.22,6629.0,72.8407,72.9502,72.8407,72.8805,6629.0
2024-01-24 14:30:00,73.21,73.27,73.14,73.23,12773.0,72.8705,72.9303,72.8009,72.8904,12773.0
2024-01-24 15:00:00,73.22,73.23,73.01,73.07,12458.0,72.8805,72.8904,72.6715,72.7312,12458.0
2024-01-24 15:30:00,73.09,73.18,72.98,73.09,59456.0,72.7511,72.8407,72.6416,72.7511,59456.0
2024-01-25 09:30:00,73.45,73.64,72.94,73.2,37719.0,73.1094,73.2985,72.6018,72.8606,37719.0
2024-01-25 10:00:00,73.1,73.16,72.93,73.16,13357.0,72.761,72.8208,72.5918,72.8208,13357.0
2024-01-25 10:30:00,73.14,73.15,72.73,72.77,9182.0,72.8009,72.8108,72.3928,72.4326,9182.0
2024-01-25 11:00:00,72.8,72.87,72.71,72.84,10253.0,72.4624,72.5321,72.3729,72.5023,10253.0
2024-01-25 11:30:00,72.8,72.8,72.59,72.7,7100.0,72.4624,72.4624,72.2534,72.3629,7100.0
2024-01-25 12:00:00,72.69,72.7,72.49,72.55,12606.0,72.3529,72.3629,72.1539,72.2136,12606.0
2024-01-25 12:30:00,72.57,72.72,72.55,72.69,10808.0,72.2335,72.3828,72.2136,72.3529,10808.0
2024-01-25 13:00:00,72.7,72.75,72.64,72.65,10285.0,72.3629,72.4127,72.3032,72.3131,10285.0
2024-01-25 13:30:00,72.65,72.72,72.6,72.71,51302.0,72.3131,72.3828,72.2634,72.3729,51302.0
2024-01-25 14:00:00,72.72,72.79,72.64,72.76,48936.0,72.3828,72.4525,72.3032,72.4226,48936.0
2024-01-25 14:30:00,72.78,72.83,72.66,72.69,20682.0,72.4425,72.4923,72.3231,72.3529,20682.0
2024-01-25 15:00:00,72.68,72.85,72.65,72.81,20950.0,72.343,72.5122,72.3131,72.4724,20950.0
2024-01-25 15:30:00,72.81,73.01,72.68,72.98,122405.0,72.4724,72.6715,72.343,72.6416,122405.0
2024-01-26 09:30:00,73.03,73.26,72.89,73.19,10402.0,72.6914,72.9203,72.552,72.8506,10402.0
2024-01-26 10:00:00,73.16,73.18,73.04,73.12,7546.0,72.8208,72.8407,72.7013,72.781,7546.0
2024-01-26 10:30:00,73.09,73.39,73.09,73.24,6926.0,72.7511,73.0497,72.7511,72.9004,6926.0
2024-01-26 11:00:00,73.22,73.28,73.13,73.27,7514.0,72.8805,72.9402,72.7909,72.9303,7514.0
2024-01-26 11:30:00,73.29,73.32,73.14,73.2,6717.0,72.9502,72.98,72.8009,72.8606,6717.0
2024-01-26 12:00:00,73.18,73.19,73.13,73.15,12531.0,72.8407,72.8506,72.7909,72.8108,12531.0
2024-01-26 12:30:00,73.15,73.15,72.99,73.0,11932.0,72.8108,72.8108,72.6516,72.6615,11932.0
2024-01-26 13:00:00,72.99,73.01,72.9,72.91,26958.0,72.6516,72.6715,72.562,72.5719,26958.0
2024-01-26 13:30:00,72.92,72.94,72.83,72.92,18415.0,72.5819,72.6018,72.4923,72.5819,18415.0
2024-01-26 14:00:00,72.92,72.96,72.9,72.95,83775.0,72.5819,72.6217,72.562,72.6117,83775.0
2024-01-26 14:30:00,72.95,73.01,72.9,72.95,223609.0,72.6117,72.6715,72.562,72.6117,223609.0
2024-01-26 15:00:00,72.95,72.95,72.78,72.79,44857.0,72.6117,72.6117,72.4425,72.4525,44857.0
2024-01-26 15:30:00,72.8,72.93,72.65,72.78,263367.0,72.4624,72.5918,72.3131,72.4425,263367.0
2024-01-29 09:30:00,72.61,72.82,72.47,72.8,54664.0,72.2733,72.4823,72.134,72.4624,54664.0
2024-01-29 10:00:00,72.85,72.86,72.61,72.67,26955.0,72.5122,72.5222,72.2733,72.333,26955.0
2024-01-29 10:30:00,72.66,72.76,72.57,72.59,12591.0,72.3231,72.4226,72.2335,72.2534,12591.0
2024-01-29 11:00:00,72.59,72.74,72.58,72.73,13050.0,72.2534,72.4027,72.2435,72.3928,13050.0
2024-01-29 11:30:00,72.74,72.75,72.65,72.66,8638.0,72.4027,72.4127,72.3131,72.3231,8638.0
2024-01-29 12:00:00,72.64,72.7,72.6,72.61,10481.0,72.3032,72.3629,72.2634,72.2733,10481.0
2024-01-29 12:30:00,72.62,72.65,72.47,72.48,15692.0,72.2833,72.3131,72.134,72.1439,15692.0
2024-01-29 13:00:00,72.49,72.56,72.45,72.55,8769.0,72.1539,72.2236,72.1141,72.2136,8769.0
2024-01-29 13:30:00,72.55,72.59,72.52,72.55,11274.0,72.2136,72.2534,72.1837,72.2136,11274.0
2024-01-29 14:00:00,72.54,72.68,72.52,72.68,13094.0,72.2036,72.343,72.1837,72.343,13094.0
2024-01-29 14:30:00,72.7,72.86,72.67,72.84,12031.0,72.3629,72.5222,72.333,72.5023,12031.0
2024-01-29 15:00:00,72.86,73.07,72.83,73.02,24297.0,72.5222,72.7312,72.4923,72.6814,24297.0
2024-01-29 15:30:00,73.02,73.31,73.01,73.28,112528.0,72.6814,72.9701,72.6715,72.9402,112528.0
2024-01-30 09:30:00,73.07,73.4,73.07,73.25,14388.0,72.7312,73.0597,72.7312,72.9104,14388.0
2024-01-30 10:00:00,73.24,73.34,73.08,73.09,16581.0,72.9004,72.9999,72.7411,72.7511,16581.0
2024-01-30 10:30:00,73.09,73.25,73.07,73.23,9607.0,72.7511,72.9104,72.7312,72.8904,9607.0
2024-01-30 11:00:00,73.22,73.49,73.22,73.47,9525.0,72.8805,73.1492,72.8805,73.1293,9525.0
2024-01-30 11:30:00,73.49,73.58,73.4,73.55,25235.0,73.1492,73.2388,73.0597,73.209,25235.0
2024-01-30 12:00:00,73.55,73.77,73.55,73.68,33949.0,73.209,73.4279,73.209,73.3384,33949.0
2024-01-30 12:30:00,73.68,73.79,73.66,73.76,16919.0,73.3384,73.4478,73.3184,73.418,16919.0
2024-01-30 13:00:00,73.76,73.81,73.69,73.7,33647.0,73.418,73.4678,73.3483,73.3583,33647.0
2024-01-30 13:30:00,73.72,73.76,73.67,73.72,13957.0,73.3782,73.418,73.3284,73.3782,13957.0
2024-01-30 14:00:00,73.7,73.77,73.7,73.73,16232.0,73.3583,73.4279,73.3583,73.3881,16232.0
2024-01-30 14:30:00,73.73,73.76,73.69,73.75,17188.0,73.3881,73.418,73.3483,73.408,17188.0
2024-01-30 15:00:00,73.74,73.74,73.59,73.63,40713.0,73.3981,73.3981,73.2488,73.2886,40713.0
2024-01-30 15:30:00,73.63,73.79,73.55,73.78,136483.0,73.2886,73.4478,73.209,73.4379,136483.0
2024-01-31 09:30:00,73.85,74.0,73.65,73.7,39444.0,73.5076,73.6569,73.3085,73.3583,39444.0
2024-01-31 10:00:00,73.68,73.94,73.64,73.87,19245.0,73.3384,73.5972,73.2985,73.5275,19245.0
2024-01-31 10:30:00,73.84,73.87,73.6,73.72,16404.0,73.4976,73.5275,73.2587,73.3782,16404.0
2024-01-31 11:00:00,73.74,73.79,73.62,73.68,18393.0,73.3981,73.4478,73.2786,73.3384,18393.0
2024-01-31 11:30:00,73.66,73.74,73.4,73.51,17326.0,73.3184,73.3981,73.0597,73.1691,17326.0
2024-01-31 12:00:00,73.55,73.63,73.49,73.6,9973.0,73.209,73.2886,73.1492,73.2587,9973.0
2024-01-31 12:30:00,73.57,73.61,73.5,73.61,10132.0,73.2289,73.2687,73.1592,73.2687,10132.0
2024-01-31 13:00:00,73.6,73.6,73.42,73.5,10093.0,73.2587,73.2587,73.0796,73.1592,10093.0
2024-01-31 13:30:00,73.49,73.58,73.45,73.48,9694.0,73.1492,73.2388,73.1094,73.1393,9694.0
2024-01-31 14:00:00,73.47,73.52,73.23,73.52,14250.0,73.1293,73.1791,72.8904,73.1791,14250.0
2024-01-31 14:30:00,73.51,73.65,73.29,73.29,16741.0,73.1691,73.3085,72.9502,72.9502,16741.0
2024-01-31 15:00:00,73.26,73.31,73.13,73.24,19406.0,72.9203,72.9701,72.7909,72.9004,19406.0
2024-01-31 15:30:00,73.21,73.21,72.83,72.84,132745.0,72.8705,72.8705,72.4923,72.5023,132745.0
2024-02-01 09:30:00,72.28,72.58,71.89,72.24,24462.0,71.9448,72.2435,71.5567,71.905,24462.0
2024-02-01 10:00:00,72.16,72.18,71.89,72.05,19953.0,71.8254,71.8453,71.5567,71.7159,19953.0
2024-02-01 10:30:00,72.04,72.09,71.66,71.66,30646.0,71.706,71.7557,71.3277,71.3277,30646.0
2024-02-01 11:00:00,71.58,71.77,71.45,71.77,27753.0,71.2481,71.4372,71.1187,71.4372,27753.0
2024-02-01 11:30:00,71.81,71.82,71.64,71.76,15535.0,71.477,71.487,71.3078,71.4273,15535.0
2024-02-01 12:00:00,71.81,72.16,71.8,72.14,16276.0,71.477,71.8254,71.4671,71.8055,16276.0
2024-02-01 12:30:00,72.17,72.43,72.16,72.33,15106.0,71.8354,72.0942,71.8254,71.9946,15106.0
2024-02-01 13:00:00,72.38,72.42,72.16,72.26,19436.0,72.0444,72.0842,71.8254,71.9249,19436.0
2024-02-01 13:30:00,72.26,72.31,72.2,72.25,17468.0,71.9249,71.9747,71.8652,71.915,17468.0
2024-02-01 14:00:00,72.26,72.31,72.19,72.25,20750.0,71.9249,71.9747,71.8553,71.915,20750.0
2024-02-01 14:30:00,72.26,72.34,72.15,72.29,24019.0,71.9249,72.0046,71.8155,71.9548,24019.0
2024-02-01 15:00:00,72.3,72.4,72.2,72.23,71365.0,71.9648,72.0643,71.8652,71.8951,71365.0
2024-02-01 15:30:00,72.24,72.34,72.17,72.3,163892.0,71.905,72.0046,71.8354,71.9648,163892.0
2024-02-02 09:30:00,72.53,72.84,72.44,72.76,65311.0,72.1937,72.5023,72.1041,72.4226,65311.0
2024-02-02 10:00:00,72.73,72.82,72.55,72.67,48292.0,72.3928,72.4823,72.2136,72.333,48292.0
2024-02-02 10:30:00,72.73,72.86,72.61,72.78,28548.0,72.3928,72.5222,72.2733,72.4425,28548.0
2024-02-02 11:00:00,72.8,72.89,72.74,72.89,14082.0,72.4624,72.552,72.4027,72.552,14082.0
2024-02-02 11:30:00,72.89,73.02,72.78,72.89,50839.0,72.552,72.6814,72.4425,72.552,50839.0
2024-02-02 12:00:00,72.9,72.96,72.79,72.83,12333.0,72.562,72.6217,72.4525,72.4923,12333.0
2024-02-02 12:30:00,72.85,72.9,72.6,72.73,12858.0,72.5122,72.562,72.2634,72.3928,12858.0
2024-02-02 13:00:00,72.78,72.94,72.76,72.86,14216.0,72.4425,72.6018,72.4226,72.5222,14216.0
2024-02-02 13:30:00,72.84,73.01,72.82,72.99,12738.0,72.5023,72.6715,72.4823,72.6516,12738.0
2024-02-02 14:00:00,73.01,73.08,72.99,73.03,18250.0,72.6715,72.7411,72.6516,72.6914,18250.0
2024-02-02 14:30:00,73.04,73.08,72.98,73.06,17659.0,72.7013,72.7411,72.6416,72.7212,17659.0
2024-02-02 15:00:00,73.05,73.2,73.01,73.18,21356.0,72.7113,72.8606,72.6715,72.8407,21356.0
2024-02-02 15:30:00,73.19,73.2,72.76,73.04,130816.0,72.8506,72.8606,72.4226,72.7013,130816.0
2024-02-05 09:30:00,74.59,75.24,72.77,73.01,129261.0,74.2441,74.8911,72.4326,72.6715,129261.0
2024-02-05 10:00:00,72.89,73.3,72.33,72.67,83836.0,72.552,72.9601,71.9946,72.333,83836.0
2024-02-05 10:30:00,72.72,73.24,72.72,72.92,64261.0,72.3828,72.9004,72.3828,72.5819,64261.0
2024-02-05 11:00:00,72.89,73.09,72.86,72.99,39099.0,72.552,72.7511,72.5222,72.6516,39099.0
2024-02-05 11:30:00,72.97,73.15,72.92,73.05,43476.0,72.6316,72.8108,72.5819,72.7113,43476.0
2024-02-05 12:00:00,73.02,73.04,72.73,72.84,25956.0,72.6814,72.7013,72.3928,72.5023,25956.0
2024-02-05 12:30:00,72.86,72.91,72.34,72.41,69028.0,72.5222,72.5719,72.0046,72.0742,69028.0
2024-02-05 13:00:00,72.42,72.61,72.33,72.34,37108.0,72.0842,72.2733,71.9946,72.0046,37108.0
2024-02-05 13:30:00,72.28,72.75,72.27,72.69,36942.0,71.9448,72.4127,71.9349,72.3529,36942.0
2024-02-05 14:00:00,72.7,72.94,72.62,72.94,89814.0,72.3629,72.6018,72.2833,72.6018,89814.0
2024-02-05 14:30:00,72.95,73.25,72.93,73.25,33681.0,72.6117,72.9104,72.5918,72.9104,33681.0
2024-02-05 15:00:00,73.26,73.26,72.96,73.22,67241.0,72.9203,72.9203,72.6217,72.8805,67241.0
2024-02-05 15:30:00,73.23,73.44,72.76,72.76,215565.0,72.8904,73.0995,72.4226,72.4226,215565.0
2024-02-06 09:30:00,72.6,72.97,72.41,72.68,31511.0,72.2634,72.6316,72.0742,72.343,31511.0
2024-02-06 10:00:00,72.69,72.95,72.62,72.92,35155.0,72.3529,72.6117,72.2833,72.5819,35155.0
2024-02-06 10:30:00,72.94,73.07,72.84,72.98,48486.0,72.6018,72.7312,72.5023,72.6416,48486.0
2024-02-06 11:00:00,72.97,73.17,72.97,73.02,26260.0,72.6316,72.8307,72.6316,72.6814,26260.0
2024-02-06 11:30:00,73.06,73.06,72.78,72.92,29987.0,72.7212,72.7212,72.4425,72.5819,29987.0
2024-02-06 12:00:00,72.94,73.03,72.92,72.99,20781.0,72.6018,72.6914,72.5819,72.6516,20781.0
2024-02-06 12:30:00,72.97,72.99,72.88,72.91,13644.0,72.6316,72.6516,72.5421,72.5719,13644.0
2024-02-06 13:00:00,72.85,72.89,72.77,72.83,11190.0,72.5122,72.552,72.4326,72.4923,11190.0
2024-02-06 13:30:00,72.84,72.94,72.82,72.89,16972.0,72.5023,72.6018,72.4823,72.552,16972.0
2024-02-06 14:00:00,72.88,72.89,72.6,72.62,21878.0,72.5421,72.552,72.2634,72.2833,21878.0
2024-02-06 14:30:00,72.64,72.68,72.57,72.67,16530.0,72.3032,72.343,72.2335,72.333,16530.0
2024-02-06 15:00:00,72.66,72.83,72.66,72.83,55416.0,72.3231,72.4923,72.3231,72.4923,55416.0
2024-02-06 15:30:00,72.82,72.93,72.68,72.8,114072.0,72.4823,72.5918,72.343,72.4624,114072.0
2024-02-07 09:30:00,72.96,73.0,72.58,72.67,19618.0,72.6217,72.6615,72.2435,72.333,19618.0
2024-02-07 10:00:00,72.65,72.76,72.53,72.62,19163.0,72.3131,72.4226,72.1937,72.2833,19163.0
2024-02-07 10:30:00,72.64,72.67,72.39,72.51,17835.0,72.3032,72.333,72.0543,72.1738,17835.0
2024-02-07 11:00:00,72.51,72.58,72.44,72.45,13447.0,72.1738,72.2435,72.1041,72.1141,13447.0
2024-02-07 11:30:00,72.43,72.69,72.43,72.63,13940.0,72.0942,72.3529,72.0942,72.2932,13940.0
2024-02-07 12:00:00,72.63,72.71,72.62,72.69,14586.0,72.2932,72.3729,72.2833,72.3529,14586.0
2024-02-07 12:30:00,72.68,72.8,72.64,72.8,13452.0,72.343,72.4624,72.3032,72.4624,13452.0
2024-02-07 13:00:00,72.8,72.86,72.73,72.81,28926.0,72.4624,72.5222,72.3928,72.4724,28926.0
2024-02-07 13:30:00,72.83,72.97,72.81,72.91,38631.0,72.4923,72.6316,72.4724,72.5719,38631.0
2024-02-07 14:00:00,72.92,72.96,72.77,72.8,23989.0,72.5819,72.6217,72.4326,72.4624,23989.0
2024-02-07 14:30:00,72.81,72.83,72.68,72.74,23813.0,72.4724,72.4923,72.343,72.4027,23813.0
2024-02-07 15:00:00,72.74,72.79,72.62,72.68,29908.0,72.4027,72.4525,72.2833,72.343,29908.0
2024-02-07 15:30:00,72.67,72.71,72.56,72.66,85552.0,72.333,72.3729,72.2236,72.3231,85552.0
2024-02-08 09:30:00,72.47,72.52,71.87,71.92,26667.0,72.134,72.1837,71.5367,71.5865,26667.0
2024-02-08 10:00:00,71.97,72.19,71.81,72.0,27075.0,71.6363,71.8553,71.477,71.6661,27075.0
2024-02-08 10:30:00,72.04,72.07,71.76,71.81,21921.0,71.706,71.7358,71.4273,71.477,21921.0
2024-02-08 11:00:00,71.83,71.84,71.52,71.63,23018.0,71.4969,71.5069,71.1884,71.2979,23018.0
2024-02-08 11:30:00,71.65,71.8,71.62,71.73,33158.0,71.3178,71.4671,71.2879,71.3974,33158.0
2024-02-08 12:00:00,71.75,71.8,71.61,71.63,14492.0,71.4173,71.4671,71.278,71.2979,14492.0
2024-02-08 12:30:00,71.61,71.75,71.58,71.74,14270.0,71.278,71.4173,71.2481,71.4074,14270.0
2024-02-08 13:00:00,71.75,71.85,71.57,71.58,25227.0,71.4173,71.5168,71.2381,71.2481,25227.0
2024-02-08 13:30:00,71.58,71.99,71.57,71.99,67160.0,71.2481,71.6562,71.2381,71.6562,67160.0
2024-02-08 14:00:00,72.0,72.09,71.81,71.97,56445.0,71.6661,71.7557,71.477,71.6363,56445.0
2024-02-08 14:30:00,71.99,72.03,71.8,72.0,52267.0,71.6562,71.696,71.4671,71.6661,52267.0
2024-02-08 15:00:00,71.99,72.1,71.95,72.09,30968.0,71.6562,71.7657,71.6164,71.7557,30968.0
2024-02-08 15:30:00,72.11,72.16,71.93,72.03,125164.0,71.7756,71.8254,71.5965,71.696,125164.0
2024-02-09 09:30:00,71.78,72.02,71.66,71.83,14952.0,71.4472,71.6861,71.3277,71.4969,14952.0
2024-02-09 10:00:00,71.86,71.99,71.73,71.98,20973.0,71.5268,71.6562,71.3974,71.6462,20973.0
2024-02-09 10:30:00,71.98,72.22,71.96,72.21,11781.0,71.6462,71.8851,71.6263,71.8752,11781.0
2024-02-09 11:00:00,72.25,72.28,72.12,72.25,14600.0,71.915,71.9448,71.7856,71.915,14600.0
2024-02-09 11:30:00,72.25,72.27,72.13,72.23,9518.0,71.915,71.9349,71.7955,71.8951,9518.0
2024-02-09 12:00:00,72.23,72.4,72.22,72.4,8107.0,71.8951,72.0643,71.8851,72.0643,8107.0
2024-02-09 12:30:00,72.4,72.45,72.38,72.4,13524.0,72.0643,72.1141,72.0444,72.0643,13524.0
2024-02-09 13:00:00,72.36,72.52,72.36,72.52,7713.0,72.0245,72.1837,72.0245,72.1837,7713.0
2024-02-09 13:30:00,72.53,72.61,72.47,72.6,12136.0,72.1937,72.2733,72.134,72.2634,12136.0
2024-02-09 14:00:00,72.61,72.64,72.56,72.59,13219.0,72.2733,72.3032,72.2236,72.2534,13219.0
2024-02-09 14:30:00,72.63,72.7,72.59,72.63,15236.0,72.2932,72.3629,72.2534,72.2932,15236.0
2024-02-09 15:00:00,72.65,72.73,72.59,72.72,25156.0,72.3131,72.3928,72.2534,72.3828,25156.0
2024-02-09 15:30:00,72.72,72.76,72.57,72.74,112143.0,72.3828,72.4226,72.2335,72.4027,112143.0
2024-02-12 09:30:00,72.99,73.06,72.66,72.82,15096.0,72.6516,72.7212,72.3231,72.4823,15096.0
2024-02-12 10:00:00,72.81,72.97,72.8,72.93,11799.0,72.4724,72.6316,72.4624,72.5918,11799.0
2024-02-12 10:30:00,72.93,73.08,72.84,73.05,14213.0,72.5918,72.7411,72.5023,72.7113,14213.0
2024-02-12 11:00:00,73.07,73.28,73.05,73.27,9766.0,72.7312,72.9402,72.7113,72.9303,9766.0
2024-02-12 11:30:00,73.26,73.36,73.25,73.29,8094.0,72.9203,73.0198,72.9104,72.9502,8094.0
2024-02-12 12:00:00,73.29,73.3,73.23,73.28,8201.0,72.9502,72.9601,72.8904,72.9402,8201.0
2024-02-12 12:30:00,73.28,73.29,73.17,73.2,13945.0,72.9402,72.9502,72.8307,72.8606,13945.0
2024-02-12 13:00:00,73.21,73.48,73.21,73.44,11643.0,72.8705,73.1393,72.8705,73.0995,11643.0
2024-02-12 13:30:00,73.44,73.53,73.43,73.46,13357.0,73.0995,73.1891,73.0895,73.1194,13357.0
2024-02-12 14:00:00,73.46,73.53,73.29,73.29,17098.0,73.1194,73.1891,72.9502,72.9502,17098.0
2024-02-12 14:30:00,73.28,73.32,73.17,73.27,14751.0,72.9402,72.98,72.8307,72.9303,14751.0
2024-02-12 15:00:00,73.28,73.32,73.14,73.15,15927.0,72.9402,72.98,72.8009,72.8108,15927.0
2024-02-12 15:30:00,73.15,73.16,73.04,73.09,81831.0,72.8108,72.8208,72.7013,72.7511,81831.0
2024-02-13 09:30:00,73.39,73.85,72.87,73.03,46146.0,73.0497,73.5076,72.5321,72.6914,46146.0
2024-02-13 10:00:00,72.99,73.16,72.67,72.69,28918.0,72.6516,72.8208,72.333,72.3529,28918.0
2024-02-13 10:30:00,72.67,72.8,72.54,72.68,38864.0,72.333,72.4624,72.2036,72.343,38864.0
2024-02-13 11:00:00,72.7,73.05,72.69,73.03,30657.0,72.3629,72.7113,72.3529,72.6914,30657.0
2024-02-13 11:30:00,73.05,73.09,72.98,73.01,25089.0,72.7113,72.7511,72.6416,72.6715,25089.0
2024-02-13 12:00:00,73.01,73.08,72.94,73.02,22146.0,72.6715,72.7411,72.6018,72.6814,22146.0
2024-02-13 12:30:00,73.03,73.07,72.97,73.01,18880.0,72.6914,72.7312,72.6316,72.6715,18880.0
2024-02-13 13:00:00,73.0,73.0,72.71,72.79,23705.0,72.6615,72.6615,72.3729,72.4525,23705.0
2024-02-13 13:30:00,72.78,72.92,72.78,72.9,20075.0,72.4425,72.5819,72.4425,72.562,20075.0
2024-02-13 14:00:00,72.93,72.93,72.71,72.73,25773.0,72.5918,72.5918,72.3729,72.3928,25773.0
2024-02-13 14:30:00,72.72,72.78,72.53,72.59,25249.0,72.3828,72.4425,72.1937,72.2534,25249.0
2024-02-13 15:00:00,72.62,72.69,72.5,72.68,28588.0,72.2833,72.3529,72.1638,72.343,28588.0
2024-02-13 15:30:00,72.69,73.09,72.66,73.02,197591.0,72.3529,72.7511,72.3231,72.6814,197591.0
2024-02-14 09:30:00,73.29,73.56,73.12,73.31,31895.0,72.9502,73.2189,72.781,72.9701,31895.0
2024-02-14 10:00:00,73.32,73.43,73.24,73.32,29292.0,72.98,73.0895,72.9004,72.98,29292.0
2024-02-14 10:30:00,73.32,73.39,73.23,73.3,19804.0,72.98,73.0497,72.8904,72.9601,19804.0
2024-02-14 11:00:00,73.29,73.4,73.22,73.34,25936.0,72.9502,73.0597,72.8805,72.9999,25936.0
2024-02-14 11:30:00,73.34,73.35,73.07,73.1,14724.0,72.9999,73.0099,72.7312,72.761,14724.0
2024-02-14 12:00:00,73.09,73.14,73.01,73.06,22876.0,72.7511,72.8009,72.6715,72.7212,22876.0
2024-02-14 12:30:00,73.08,73.13,73.03,73.1,24194.0,72.7411,72.7909,72.6914,72.761,24194.0
2024-02-14 13:00:00,73.1,73.15,73.06,73.13,28143.0,72.761,72.8108,72.7212,72.7909,28143.0
2024-02-14 13:30:00,73.15,73.3,73.13,73.17,23774.0,72.8108,72.9601,72.7909,72.8307,23774.0
2024-02-14 14:00:00,73.17,73.24,73.0,73.24,17368.0,72.8307,72.9004,72.6615,72.9004,17368.0
2024-02-14 14:30:00,73.24,73.3,73.15,73.25,50944.0,72.9004,72.9601,72.8108,72.9104,50944.0
2024-02-14 15:00:00,73.25,73.49,73.24,73.45,53440.0,72.9104,73.1492,72.9004,73.1094,53440.0
2024-02-14 15:30:00,73.44,73.56,73.32,73.53,152689.0,73.0995,73.2189,72.98,73.1891,152689.0
2024-02-15 09:30:00,73.54,74.25,73.45,74.19,56123.0,73.199,73.9057,73.1094,73.846,56123.0
2024-02-15 10:00:00,74.22,74.44,74.14,74.37,57635.0,73.8759,74.0948,73.7962,74.0252,57635.0
2024-02-15 10:30:00,74.36,74.6,74.27,74.57,40008.0,74.0152,74.2541,73.9256,74.2242,40008.0
2024-02-15 11:00:00,74.59,74.66,74.53,74.61,31662.0,74.2441,74.3138,74.1844,74.264,31662.0
2024-02-15 11:30:00,74.62,74.78,74.61,74.66,34323.0,74.274,74.4333,74.264,74.3138,34323.0
2024-02-15 12:00:00,74.65,74.73,74.64,74.68,20503.0,74.3039,74.3835,74.2939,74.3337,20503.0
2024-02-15 12:30:00,74.69,74.81,74.67,74.79,19338.0,74.3437,74.4631,74.3238,74.4432,19338.0
2024-02-15 13:00:00,74.79,74.89,74.76,74.86,23330.0,74.4432,74.5427,74.4133,74.5129,23330.0
2024-02-15 13:30:00,74.87,74.98,74.8,74.96,33705.0,74.5228,74.6323,74.4532,74.6124,33705.0
2024-02-15 14:00:00,74.97,75.14,74.97,75.14,32842.0,74.6224,74.7916,74.6224,74.7916,32842.0
2024-02-15 14:30:00,75.15,75.28,75.12,75.28,38740.0,74.8015,74.9309,74.7717,74.9309,38740.0
2024-02-15 15:00:00,75.29,75.38,75.21,75.26,39915.0,74.9409,75.0305,74.8613,74.911,39915.0
2024-02-15 15:30:00,75.22,75.3,75.04,75.22,138251.0,74.8712,74.9508,74.6921,74.8712,138251.0
2024-02-16 09:30:00,75.22,75.3,74.56,75.07,56512.0,74.8712,74.9508,74.2143,74.7219,56512.0
2024-02-16 10:00:00,75.07,75.2,74.75,74.82,24045.0,74.7219,74.8513,74.4034,74.4731,24045.0
2024-02-16 10:30:00,74.81,74.91,74.71,74.79,22282.0,74.4631,74.5627,74.3636,74.4432,22282.0
2024-02-16 11:00:00,74.81,74.81,74.6,74.68,23054.0,74.4631,74.4631,74.2541,74.3337,23054.0
2024-02-16 11:30:00,74.7,74.8,74.65,74.66,22083.0,74.3536,74.4532,74.3039,74.3138,22083.0
2024-02-16 12:00:00,74.66,74.77,74.63,74.75,16301.0,74.3138,74.4233,74.284,74.4034,16301.0
2024-02-16 12:30:00,74.74,74.76,74.6,74.61,12446.0,74.3934,74.4133,74.2541,74.264,12446.0
2024-02-16 13:00:00,74.62,74.68,74.53,74.64,19949.0,74.274,74.3337,74.1844,74.2939,19949.0
2024-02-16 13:30:00,74.63,74.68,74.6,74.67,12420.0,74.284,74.3337,74.2541,74.3238,12420.0
2024-02-16 14:00:00,74.68,74.75,74.67,74.73,13821.0,74.3337,74.4034,74.3238,74.3835,13821.0
2024-02-16 14:30:00,74.73,74.75,74.46,74.52,16620.0,74.3835,74.4034,74.1147,74.1745,16620.0
2024-02-16 15:00:00,74.53,74.58,74.51,74.55,18731.0,74.1844,74.2342,74.1645,74.2043,18731.0
2024-02-16 15:30:00,74.55,74.55,74.27,74.33,91541.0,74.2043,74.2043,73.9256,73.9853,91541.0
2024-02-20 09:30:00,74.0,74.46,73.68,74.46,27349.0,73.7192,74.1774,73.4004,74.1774,27349.0
2024-02-20 10:00:00,74.48,74.53,74.28,74.47,13971.0,74.1974,74.2472,73.9981,74.1874,13971.0
2024-02-20 10:30:00,74.49,74.55,74.34,74.39,16854.0,74.2073,74.2671,74.0579,74.1077,16854.0
2024-02-20 11:00:00,74.43,74.43,74.23,74.34,30438.0,74.1476,74.1476,73.9483,74.0579,30438.0
2024-02-20 11:30:00,74.35,74.36,74.2,74.23,15023.0,74.0679,74.0778,73.9184,73.9483,15023.0
2024-02-20 12:00:00,74.25,74.35,74.17,74.27,13360.0,73.9682,74.0679,73.8885,73.9882,13360.0
2024-02-20 12:30:00,74.25,74.31,74.24,74.28,10723.0,73.9682,74.028,73.9583,73.9981,10723.0
2024-02-20 13:00:00,74.29,74.33,74.15,74.17,13133.0,74.0081,74.0479,73.8686,73.8885,13133.0
2024-02-20 13:30:00,74.17,74.26,74.14,74.23,10561.0,73.8885,73.9782,73.8587,73.9483,10561.0
2024-02-20 14:00:00,74.23,74.25,74.16,74.23,10470.0,73.9483,73.9682,73.8786,73.9483,10470.0
2024-02-20 14:30:00,74.2,74.35,74.19,74.31,12278.0,73.9184,74.0679,73.9085,74.028,12278.0
2024-02-20 15:00:00,74.33,74.33,74.1,74.15,18887.0,74.0479,74.0479,73.8188,73.8686,18887.0
2024-02-20 15:30:00,74.17,74.17,73.78,73.87,117836.0,73.8885,73.8885,73.5,73.5897,117836.0
2024-02-21 09:30:00,74.16,74.19,73.83,73.93,13600.0,73.8786,73.9085,73.5498,73.6495,13600.0
2024-02-21 10:00:00,73.92,74.12,73.87,74.07,14524.0,73.6395,73.8387,73.5897,73.7889,14524.0
2024-02-21 10:30:00,74.08,74.14,73.93,74.11,11548.0,73.7989,73.8587,73.6495,73.8288,11548.0
2024-02-21 11:00:00,74.14,74.22,74.11,74.14,6009.0,73.8587,73.9384,73.8288,73.8587,6009.0
2024-02-21 11:30:00,74.13,74.16,74.07,74.09,7595.0,73.8487,73.8786,73.7889,73.8089,7595.0
2024-02-21 12:00:00,74.14,74.25,74.12,74.22,8977.0,73.8587,73.9682,73.8387,73.9384,8977.0
2024-02-21 12:30:00,74.22,74.26,74.13,74.2,9216.0,73.9384,73.9782,73.8487,73.9184,9216.0
2024-02-21 13:00:00,74.19,74.19,74.05,74.08,8011.0,73.9085,73.9085,73.769,73.7989,8011.0
2024-02-21 13:30:00,74.1,74.17,74.04,74.13,11503.0,73.8188,73.8885,73.759,73.8487,11503.0
2024-02-21 14:00:00,74.11,74.18,74.04,74.15,12205.0,73.8288,73.8985,73.759,73.8686,12205.0
2024-02-21 14:30:00,74.13,74.14,74.03,74.12,12152.0,73.8487,73.8587,73.7491,73.8387,12152.0
2024-02-21 15:00:00,74.12,74.12,73.88,73.92,20755.0,73.8387,73.8387,73.5996,73.6395,20755.0
2024-02-21 15:30:00,73.93,74.45,73.91,74.31,162999.0,73.6495,74.1675,73.6295,74.028,162999.0
2024-02-22 09:30:00,74.5,74.71,74.15,74.61,23007.0,74.2173,74.4265,73.8686,74.3269,23007.0
2024-02-22 10:00:00,74.59,74.59,74.29,74.34,10540.0,74.307,74.307,74.0081,74.0579,10540.0
2024-02-22 10:30:00,74.32,74.37,74.21,74.32,8842.0,74.038,74.0878,73.9284,74.038,8842.0
2024-02-22 11:00:00,74.32,74.52,74.32,74.45,10610.0,74.038,74.2372,74.038,74.1675,10610.0
2024-02-22 11:30:00,74.47,74.52,74.41,74.46,10405.0,74.1874,74.2372,74.1276,74.1774,10405.0
2024-02-22 12:00:00,74.46,74.6,74.45,74.58,10245.0,74.1774,74.3169,74.1675,74.297,10245.0
2024-02-22 12:30:00,74.58,74.69,74.55,74.67,10474.0,74.297,74.4066,74.2671,74.3867,10474.0
2024-02-22 13:00:00,74.66,74.82,74.61,74.82,12848.0,74.3767,74.5361,74.3269,74.5361,12848.0
2024-02-22 13:30:00,74.83,74.89,74.74,74.78,8961.0,74.546,74.6058,74.4564,74.4962,8961.0
2024-02-22 14:00:00,74.76,74.99,74.76,74.95,14822.0,74.4763,74.7054,74.4763,74.6656,14822.0
2024-02-22 14:30:00,74.95,74.97,74.85,74.85,33710.0,74.6656,74.6855,74.566,74.566,33710.0
2024-02-22 15:00:00,74.85,74.99,74.85,74.95,31089.0,74.566,74.7054,74.566,74.6656,31089.0
2024-02-22 15:30:00,74.94,74.99,74.86,74.9,107731.0,74.6556,74.7054,74.5759,74.6158,107731.0
2024-02-23 09:30:00,74.96,75.27,74.87,75.25,13548.0,74.6756,74.9844,74.5859,74.9644,13548.0
2024-02-23 10:00:00,75.25,75.34,75.07,75.3,12294.0,74.9644,75.0541,74.7851,75.0143,12294.0
2024-02-23 10:30:00,75.27,75.41,75.22,75.38,17110.0,74.9844,75.1238,74.9346,75.094,17110.0
2024-02-23 11:00:00,75.37,75.37,75.22,75.3,7417.0,75.084,75.084,74.9346,75.0143,7417.0
2024-02-23 11:30:00,75.32,75.34,75.22,75.25,7801.0,75.0342,75.0541,74.9346,74.9644,7801.0
2024-02-23 12:00:00,75.26,75.31,75.21,75.25,7325.0,74.9744,75.0242,74.9246,74.9644,7325.0
2024-02-23 12:30:00,75.26,75.38,75.22,75.29,6041.0,74.9744,75.094,74.9346,75.0043,6041.0
2024-02-23 13:00:00,75.27,75.29,75.18,75.23,6665.0,74.9844,75.0043,74.8947,74.9445,6665.0
2024-02-23 13:30:00,75.24,75.29,75.2,75.2,6694.0,74.9545,75.0043,74.9146,74.9146,6694.0
2024-02-23 14:00:00,75.22,75.25,75.06,75.06,7831.0,74.9346,74.9644,74.7752,74.7752,7831.0
2024-02-23 14:30:00,75.06,75.08,74.99,75.08,6856.0,74.7752,74.7951,74.7054,74.7951,6856.0
2024-02-23 15:00:00,75.09,75.21,75.08,75.16,8760.0,74.8051,74.9246,74.7951,74.8748,8760.0
2024-02-23 15:30:00,75.16,75.25,75.11,75.19,60882.0,74.8748,74.9644,74.825,74.9047,60882.0
2024-02-26 09:30:00,75.12,75.33,74.99,75.28,10689.0,74.8349,75.0441,74.7054,74.9943,10689.0
2024-02-26 10:00:00,75.28,75.28,74.77,74.8,11194.0,74.9943,74.9943,74.4863,74.5162,11194.0
2024-02-26 10:30:00,74.76,74.8,74.64,74.76,13614.0,74.4763,74.5162,74.3568,74.4763,13614.0
2024-02-26 11:00:00,74.76,74.77,74.65,74.73,8556.0,74.4763,74.4863,74.3667,74.4464,8556.0
2024-02-26 11:30:00,74.74,74.88,74.64,74.87,14524.0,74.4564,74.5959,74.3568,74.5859,14524.0
2024-02-26 12:00:00,74.87,74.87,74.76,74.8,11911.0,74.5859,74.5859,74.4763,74.5162,11911.0
2024-02-26 12:30:00,74.8,74.8,74.66,74.69,10218.0,74.5162,74.5162,74.3767,74.4066,10218.0
2024-02-26 13:00:00,74.7,74.71,74.58,74.6,8226.0,74.4165,74.4265,74.297,74.3169,8226.0
2024-02-26 13:30:00,74.58,74.62,74.54,74.62,7901.0,74.297,74.3368,74.2571,74.3368,7901.0
2024-02-26 14:00:00,74.62,74.65,74.55,74.65,11059.0,74.3368,74.3667,74.2671,74.3667,11059.0
2024-02-26 14:30:00,74.68,74.68,74.58,74.62,9183.0,74.3966,74.3966,74.297,74.3368,9183.0
2024-02-26 15:00:00,74.63,74.74,74.62,74.7,15410.0,74.3468,74.4564,74.3368,74.4165,15410.0
2024-02-26 15:30:00,74.7,74.81,74.51,74.52,80449.0,74.4165,74.5261,74.2273,74.2372,80449.0
2024-02-27 09:30:00,74.41,74.47,74.08,74.2,18293.0,74.1276,74.1874,73.7989,73.9184,18293.0
2024-02-27 10:00:00,74.23,74.27,73.98,74.2,16354.0,73.9483,73.9882,73.6993,73.9184,16354.0
2024-02-27 10:30:00,74.2,74.32,74.14,74.28,13826.0,73.9184,74.038,73.8587,73.9981,13826.0
2024-02-27 11:00:00,74.29,74.42,74.27,74.42,10180.0,74.0081,74.1376,73.9882,74.1376,10180.0
2024-02-27 11:30:00,74.39,74.42,74.23,74.26,15886.0,74.1077,74.1376,73.9483,73.9782,15886.0
2024-02-27 12:00:00,74.26,74.3,74.16,74.28,15150.0,73.9782,74.0181,73.8786,73.9981,15150.0
2024-02-27 12:30:00,74.28,74.59,74.28,74.55,14121.0,73.9981,74.307,73.9981,74.2671,14121.0
2024-02-27 13:00:00,74.53,74.58,74.5,74.55,9548.0,74.2472,74.297,74.2173,74.2671,9548.0
2024-02-27 13:30:00,74.55,74.68,74.55,74.62,12232.0,74.2671,74.3966,74.2671,74.3368,12232.0
2024-02-27 14:00:00,74.62,74.75,74.55,74.73,14242.0,74.3368,74.4663,74.2671,74.4464,14242.0
2024-02-27 14:30:00,74.74,74.76,74.65,74.74,15838.0,74.4564,74.4763,74.3667,74.4564,15838.0
2024-02-27 15:00:00,74.77,74.85,74.73,74.79,17875.0,74.4863,74.566,74.4464,74.5062,17875.0
2024-02-27 15:30:00,74.79,75.03,74.78,74.99,91980.0,74.5062,74.7453,74.4962,74.7054,91980.0
2024-02-28 09:30:00,74.99,75.36,74.83,75.26,32948.0,74.7054,75.074,74.546,74.9744,32948.0
2024-02-28 10:00:00,75.29,75.36,75.13,75.36,18525.0,75.0043,75.074,74.8449,75.074,18525.0
2024-02-28 10:30:00,75.34,75.49,75.32,75.45,25322.0,75.0541,75.2035,75.0342,75.1637,25322.0
2024-02-28 11:00:00,75.45,75.45,75.14,75.16,10186.0,75.1637,75.1637,74.8549,74.8748,10186.0
2024-02-28 11:30:00,75.17,75.29,75.1,75.24,8385.0,74.8848,75.0043,74.815,74.9545,8385.0
2024-02-28 12:00:00,75.27,75.34,75.12,75.18,7073.0,74.9844,75.0541,74.8349,74.8947,7073.0
2024-02-28 12:30:00,75.19,75.24,75.17,75.2,7034.0,74.9047,74.9545,74.8848,74.9146,7034.0
2024-02-28 13:00:00,75.2,75.26,75.15,75.24,5613.0,74.9146,74.9744,74.8648,74.9545,5613.0
2024-02-28 13:30:00,75.27,75.34,75.22,75.23,9051.0,74.9844,75.0541,74.9346,74.9445,9051.0
2024-02-28 14:00:00,75.23,75.24,75.1,75.2,6753.0,74.9445,74.9545,74.815,74.9146,6753.0
2024-02-28 14:30:00,75.21,75.21,75.1,75.14,10360.0,74.9246,74.9246,74.815,74.8549,10360.0
2024-02-28 15:00:00,75.14,75.19,75.04,75.08,9305.0,74.8549,74.9047,74.7552,74.7951,9305.0
2024-02-28 15:30:00,75.08,75.14,74.99,75.06,62474.0,74.7951,74.8549,74.7054,74.7752,62474.0
2024-02-29 09:30:00,75.16,75.27,74.77,74.9,9872.0,74.8748,74.9844,74.4863,74.6158,9872.0
2024-02-29 10:00:00,74.92,74.93,74.59,74.69,6123.0,74.6357,74.6457,74.307,74.4066,6123.0
2024-02-29 10:30:00,74.74,74.74,74.6,74.68,10131.0,74.4564,74.4564,74.3169,74.3966,10131.0
2024-02-29 11:00:00,74.75,74.78,74.69,74.77,9636.0,74.4663,74.4962,74.4066,74.4863,9636.0
2024-02-29 11:30:00,74.75,74.78,74.64,74.67,9912.0,74.4663,74.4962,74.3568,74.3867,9912.0
2024-02-29 12:00:00,74.67,74.78,74.66,74.76,6683.0,74.3867,74.4962,74.3767,74.4763,6683.0
2024-02-29 12:30:00,74.77,74.88,74.73,74.86,5824.0,74.4863,74.5959,74.4464,74.5759,5824.0
2024-02-29 13:00:00,74.82,74.85,74.78,74.79,6837.0,74.5361,74.566,74.4962,74.5062,6837.0
2024-02-29 13:30:00,74.79,74.9,74.78,74.84,8622.0,74.5062,74.6158,74.4962,74.556,8622.0
2024-02-29 14:00:00,74.85,74.94,74.81,74.84,13881.0,74.566,74.6556,74.5261,74.556,13881.0
2024-02-29 14:30:00,74.87,74.88,74.8,74.87,13201.0,74.5859,74.5959,74.5162,74.5859,13201.0
2024-02-29 15:00:00,74.89,74.96,74.85,74.96,15215.0,74.6058,74.6756,74.566,74.6756,15215.0
2024-02-29 15:30:00,74.96,75.25,74.96,75.11,100172.0,74.6756,74.9644,74.6756,74.825,100172.0
2024-03-01 09:30:00,75.07,75.18,74.83,74.95,16394.0,74.7851,74.8947,74.546,74.6656,16394.0
2024-03-01 10:00:00,75.02,75.17,74.89,75.07,13999.0,74.7353,74.8848,74.6058,74.7851,13999.0
2024-03-01 10:30:00,75.05,75.09,74.74,74.78,17548.0,74.7652,74.8051,74.4564,74.4962,17548.0
2024-03-01 11:00:00,74.81,74.81,74.57,74.57,11428.0,74.5261,74.5261,74.287,74.287,11428.0
2024-03-01 11:30:00,74.56,74.7,74.46,74.69,12020.0,74.2771,74.4165,74.1774,74.4066,12020.0
2024-03-01 12:00:00,74.67,74.73,74.54,74.55,9331.0,74.3867,74.4464,74.2571,74.2671,9331.0
2024-03-01 12:30:00,74.56,74.62,74.5,74.52,9817.0,74.2771,74.3368,74.2173,74.2372,9817.0
2024-03-01 13:00:00,74.51,74.51,74.33,74.46,11572.0,74.2273,74.2273,74.0479,74.1774,11572.0
2024-03-01 13:30:00,74.46,74.46,74.29,74.46,15651.0,74.1774,74.1774,74.0081,74.1774,15651.0
2024-03-01 14:00:00,74.48,74.58,74.48,74.5,19507.0,74.1974,74.297,74.1974,74.2173,19507.0
2024-03-01 14:30:00,74.51,74.51,74.39,74.42,11710.0,74.2273,74.2273,74.1077,74.1376,11710.0
2024-03-01 15:00:00,74.41,74.42,74.27,74.41,16063.0,74.1276,74.1376,73.9882,74.1276,16063.0
2024-03-01 15:30:00,74.41,74.52,74.35,74.46,85058.0,74.1276,74.2372,74.0679,74.1774,85058.0
2024-03-04 09:30:00,74.43,74.98,74.43,74.59,16329.0,74.1476,74.6955,74.1476,74.307,16329.0
2024-03-04 10:00:00,74.69,74.69,74.36,74.44,7196.0,74.4066,74.4066,74.0778,74.1575,7196.0
2024-03-04 10:30:00,74.47,74.47,74.3,74.39,10425.0,74.1874,74.1874,74.0181,74.1077,10425.0
2024-03-04 11:00:00,74.35,74.36,74.21,74.33,11703.0,74.0679,74.0778,73.9284,74.0479,11703.0
2024-03-04 11:30:00,74.34,74.45,74.32,74.32,12295.0,74.0579,74.1675,74.038,74.038,12295.0
2024-03-04 12:00:00,74.34,74.4,74.31,74.38,10313.0,74.0579,74.1177,74.028,74.0978,10313.0
2024-03-04 12:30:00,74.38,74.4,74.26,74.3,10998.0,74.0978,74.1177,73.9782,74.0181,10998.0
2024-03-04 13:00:00,74.31,74.37,74.27,74.31,12598.0,74.028,74.0878,73.9882,74.028,12598.0
2024-03-04 13:30:00,74.3,74.34,74.21,74.25,11597.0,74.0181,74.0579,73.9284,73.9682,11597.0
2024-03-04 14:00:00,74.24,74.32,74.14,74.27,10247.0,73.9583,74.038,73.8587,73.9882,10247.0
2024-03-04 14:30:00,74.26,74.34,74.25,74.3,18798.0,73.9782,74.0579,73.9682,74.0181,18798.0
2024-03-04 15:00:00,74.29,74.32,74.2,74.24,23978.0,74.0081,74.038,73.9184,73.9583,23978.0
2024-03-04 15:30:00,74.25,74.42,74.2,74.35,90003.0,73.9682,74.1376,73.9184,74.0679,90003.0
2024-03-05 09:30:00,74.23,74.8,74.23,74.77,18326.0,73.9483,74.5162,73.9483,74.4863,18326.0
2024-03-05 10:00:00,74.77,74.84,74.62,74.71,20022.0,74.4863,74.556,74.3368,74.4265,20022.0
2024-03-05 10:30:00,74.71,74.83,74.56,74.82,15803.0,74.4265,74.546,74.2771,74.5361,15803.0
2024-03-05 11:00:00,74.79,74.79,74.57,74.65,10455.0,74.5062,74.5062,74.287,74.3667,10455.0
2024-03-05 11:30:00,74.64,74.77,74.64,74.75,15305.0,74.3568,74.4863,74.3568,74.4663,15305.0
2024-03-05 12:00:00,74.77,74.8,74.69,74.74,14303.0,74.4863,74.5162,74.4066,74.4564,14303.0
2024-03-05 12:30:00,74.73,74.78,74.65,74.75,11503.0,74.4464,74.4962,74.3667,74.4663,11503.0
2024-03-05 13:00:00,74.73,74.74,74.59,74.69,10863.0,74.4464,74.4564,74.307,74.4066,10863.0
2024-03-05 13:30:00,74.69,74.77,74.61,74.61,18527.0,74.4066,74.4863,74.3269,74.3269,18527.0
2024-03-05 14:00:00,74.6,74.74,74.58,74.7,18105.0,74.3169,74.4564,74.297,74.4165,18105.0
2024-03-05 14:30:00,74.7,74.7,74.44,74.45,15795.0,74.4165,74.4165,74.1575,74.1675,15795.0
2024-03-05 15:00:00,74.46,74.46,74.25,74.26,18744.0,74.1774,74.1774,73.9682,73.9782,18744.0
2024-03-05 15:30:00,74.25,74.7,74.25,74.57,100225.0,73.9682,74.4165,73.9682,74.287,100225.0
2024-03-06 09:30:00,74.8,75.24,74.43,75.23,35366.0,74.5162,74.9545,74.1476,74.9445,35366.0
2024-03-06 10:00:00,75.24,75.54,75.21,75.27,38487.0,74.9545,75.2533,74.9246,74.9844,38487.0
2024-03-06 10:30:00,75.26,75.39,75.21,75.27,16411.0,74.9744,75.1039,74.9246,74.9844,16411.0
2024-03-06 11:00:00,75.27,75.54,75.22,75.54,12180.0,74.9844,75.2533,74.9346,75.2533,12180.0
2024-03-06 11:30:00,75.52,75.54,75.29,75.29,11273.0,75.2334,75.2533,75.0043,75.0043,11273.0
2024-03-06 12:00:00,75.28,75.31,75.1,75.21,21608.0,74.9943,75.0242,74.815,74.9246,21608.0
2024-03-06 12:30:00,75.19,75.3,75.14,75.14,10833.0,74.9047,75.0143,74.8549,74.8549,10833.0
2024-03-06 13:00:00,75.15,75.27,75.08,75.23,11627.0,74.8648,74.9844,74.7951,74.9445,11627.0
2024-03-06 13:30:00,75.21,75.21,75.0,75.09,11051.0,74.9246,74.9246,74.7154,74.8051,11051.0
2024-03-06 14:00:00,75.1,75.18,74.94,75.15,15021.0,74.815,74.8947,74.6556,74.8648,15021.0
2024-03-06 14:30:00,75.15,75.23,75.09,75.23,17469.0,74.8648,74.9445,74.8051,74.9445,17469.0
2024-03-06 15:00:00,75.22,75.24,75.09,75.19,15343.0,74.9346,74.9545,74.8051,74.9047,15343.0
2024-03-06 15:30:00,75.19,75.54,75.18,75.49,110778.0,74.9047,75.2533,74.8947,75.2035,110778.0
2024-03-07 09:30:00,75.43,75.67,75.29,75.41,40440.0,75.1438,75.3829,75.0043,75.1238,40440.0
2024-03-07 10:00:00,75.36,75.36,75.08,75.22,11356.0,75.074,75.074,74.7951,74.9346,11356.0
2024-03-07 10:30:00,75.22,75.26,75.12,75.17,12328.0,74.9346,74.9744,74.8349,74.8848,12328.0
2024-03-07 11:00:00,75.19,75.2,75.06,75.13,13194.0,74.9047,74.9146,74.7752,74.8449,13194.0
2024-03-07 11:30:00,75.18,75.25,75.08,75.25,7737.0,74.8947,74.9644,74.7951,74.9644,7737.0
2024-03-07 12:00:00,75.25,75.25,75.0,75.01,7212.0,74.9644,74.9644,74.7154,74.7254,7212.0
2024-03-07 12:30:00,75.02,75.07,74.99,75.01,12893.0,74.7353,74.7851,74.7054,74.7254,12893.0
2024-03-07 13:00:00,75.01,75.16,75.0,75.07,7685.0,74.7254,74.8748,74.7154,74.7851,7685.0
2024-03-07 13:30:00,75.08,75.12,74.99,75.1,9323.0,74.7951,74.8349,74.7054,74.815,9323.0
2024-03-07 14:00:00,75.1,75.1,74.91,74.94,8695.0,74.815,74.815,74.6257,74.6556,8695.0
2024-03-07 14:30:00,74.94,75.01,74.92,74.96,12843.0,74.6556,74.7254,74.6357,74.6756,12843.0
2024-03-07 15:00:00,74.96,75.07,74.9,75.03,15044.0,74.6756,74.7851,74.6158,74.7453,15044.0
2024-03-07 15:30:00,75.03,75.27,75.03,75.1,59140.0,74.7453,74.9844,74.7453,74.815,59140.0
2024-03-08 09:30:00,75.04,75.18,74.88,75.03,18573.0,74.7552,74.8947,74.5959,74.7453,18573.0
2024-03-08 10:00:00,75.06,75.1,74.75,74.76,17842.0,74.7752,74.815,74.4663,74.4763,17842.0
2024-03-08 10:30:00,74.75,75.1,74.75,75.08,23893.0,74.4663,74.815,74.4663,74.7951,23893.0
2024-03-08 11:00:00,75.11,75.2,74.98,75.1,23825.0,74.825,74.9146,74.6955,74.815,23825.0
2024-03-08 11:30:00,75.12,75.17,74.95,75.02,19771.0,74.8349,74.8848,74.6656,74.7353,19771.0
2024-03-08 12:00:00,75.02,75.19,75.02,75.13,17698.0,74.7353,74.9047,74.7353,74.8449,17698.0
2024-03-08 12:30:00,75.13,75.23,75.0,75.12,14583.0,74.8449,74.9445,74.7154,74.8349,14583.0
2024-03-08 13:00:00,75.14,75.14,75.0,75.0,11453.0,74.8549,74.8549,74.7154,74.7154,11453.0
2024-03-08 13:30:00,75.0,75.01,74.81,74.85,13837.0,74.7154,74.7254,74.5261,74.566,13837.0
2024-03-08 14:00:00,74.84,75.1,74.83,75.06,19910.0,74.556,74.815,74.546,74.7752,19910.0
2024-03-08 14:30:00,75.08,75.18,75.04,75.11,21670.0,74.7951,74.8947,74.7552,74.825,21670.0
2024-03-08 15:00:00,75.1,75.11,74.79,74.81,46000.0,74.815,74.825,74.5062,74.5261,46000.0
2024-03-08 15:30:00,74.83,75.01,74.73,74.85,69924.0,74.546,74.7254,74.4464,74.566,69924.0
2024-03-11 09:30:00,74.78,75.13,74.68,75.0,18568.0,74.4962,74.8449,74.3966,74.7154,18568.0
2024-03-11 10:00:00,75.0,75.05,74.75,74.86,13764.0,74.7154,74.7652,74.4663,74.5759,13764.0
2024-03-11 10:30:00,74.87,75.01,74.76,75.01,20870.0,74.5859,74.7254,74.4763,74.7254,20870.0
2024-03-11 11:00:00,75.02,75.21,75.01,75.08,22029.0,74.7353,74.9246,74.7254,74.7951,22029.0
2024-03-11 11:30:00,75.07,75.34,75.06,75.29,17069.0,74.7851,75.0541,74.7752,75.0043,17069.0
2024-03-11 12:00:00,75.31,75.68,75.27,75.48,52948.0,75.0242,75.3928,74.9844,75.1936,52948.0
2024-03-11 12:30:00,75.5,75.6,75.43,75.52,20552.0,75.2135,75.3131,75.1438,75.2334,20552.0
2024-03-11 13:00:00,75.52,75.67,75.5,75.67,11741.0,75.2334,75.3829,75.2135,75.3829,11741.0
2024-03-11 13:30:00,75.67,75.73,75.64,75.72,19743.0,75.3829,75.4426,75.353,75.4327,19743.0
2024-03-11 14:00:00,75.73,75.78,75.66,75.76,17780.0,75.4426,75.4924,75.3729,75.4725,17780.0
2024-03-11 14:30:00,75.76,75.85,75.75,75.85,20480.0,75.4725,75.5622,75.4626,75.5622,20480.0
2024-03-11 15:00:00,75.86,75.95,75.79,75.86,23269.0,75.5721,75.6618,75.5024,75.5721,23269.0
2024-03-11 15:30:00,75.86,76.0,75.76,76.0,105635.0,75.5721,75.7116,75.4725,75.7116,105635.0
2024-03-12 09:30:00,76.01,76.19,75.71,76.19,29549.0,75.7216,75.9009,75.4227,75.9009,29549.0
2024-03-12 10:00:00,76.14,76.14,75.86,76.03,17763.0,75.8511,75.8511,75.5721,75.7415,17763.0
2024-03-12 10:30:00,76.02,76.06,75.9,75.9,11254.0,75.7315,75.7714,75.612,75.612,11254.0
2024-03-12 11:00:00,75.91,75.99,75.81,75.85,10344.0,75.6219,75.7016,75.5223,75.5622,10344.0
2024-03-12 11:30:00,75.85,76.11,75.82,76.11,10978.0,75.5622,75.8212,75.5323,75.8212,10978.0
2024-03-12 12:00:00,76.12,76.12,76.04,76.07,11079.0,75.8311,75.8311,75.7515,75.7813,11079.0
2024-03-12 12:30:00,76.06,76.09,75.83,75.83,7383.0,75.7714,75.8013,75.5422,75.5422,7383.0
2024-03-12 13:00:00,75.88,75.88,75.73,75.77,11933.0,75.5921,75.5921,75.4426,75.4825,11933.0
2024-03-12 13:30:00,75.78,76.04,75.78,76.02,7765.0,75.4924,75.7515,75.4924,75.7315,7765.0
2024-03-12 14:00:00,76.01,76.07,75.96,76.05,11329.0,75.7216,75.7813,75.6718,75.7614,11329.0
2024-03-12 14:30:00,76.08,76.1,75.91,76.08,10683.0,75.7913,75.8112,75.6219,75.7913,10683.0
2024-03-12 15:00:00,76.09,76.13,76.02,76.12,14127.0,75.8013,75.8411,75.7315,75.8311,14127.0
2024-03-12 15:30:00,76.11,76.24,76.01,76.22,99100.0,75.8212,75.9507,75.7216,75.9308,99100.0
2024-03-13 09:30:00,76.25,76.4,76.07,76.17,34055.0,75.9607,76.1101,75.7813,75.881,34055.0
2024-03-13 10:00:00,76.14,76.27,76.0,76.11,25252.0,75.8511,75.9806,75.7116,75.8212,25252.0
2024-03-13 10:30:00,76.12,76.18,75.9,76.18,17124.0,75.8311,75.8909,75.612,75.8909,17124.0
2024-03-13 11:00:00,76.18,76.26,76.09,76.18,12502.0,75.8909,75.9706,75.8013,75.8909,12502.0
2024-03-13 11:30:00,76.16,76.2,76.05,76.1,10771.0,75.871,75.9108,75.7614,75.8112,10771.0
2024-03-13 12:00:00,76.12,76.13,75.96,76.01,6813.0,75.8311,75.8411,75.6718,75.7216,6813.0
2024-03-13 12:30:00,76.04,76.11,76.03,76.05,21055.0,75.7515,75.8212,75.7415,75.7614,21055.0
2024-03-13 13:00:00,76.06,76.2,76.05,76.15,12683.0,75.7714,75.9108,75.7614,75.861,12683.0
2024-03-13 13:30:00,76.14,76.16,76.06,76.11,7473.0,75.8511,75.871,75.7714,75.8212,7473.0
2024-03-13 14:00:00,76.07,76.13,76.02,76.02,8643.0,75.7813,75.8411,75.7315,75.7315,8643.0
2024-03-13 14:30:00,76.04,76.07,76.01,76.03,9550.0,75.7515,75.7813,75.7216,75.7415,9550.0
2024-03-13 15:00:00,76.01,76.02,75.81,75.89,11692.0,75.7216,75.7315,75.5223,75.602,11692.0
2024-03-13 15:30:00,75.9,76.2,75.9,76.14,81471.0,75.612,75.9108,75.612,75.8511,81471.0
2024-03-14 09:30:00,75.91,76.18,75.54,75.59,19070.0,75.6219,75.8909,75.2533,75.3032,19070.0
2024-03-14 10:00:00,75.56,75.63,75.48,75.5,14347.0,75.2733,75.343,75.1936,75.2135,14347.0
2024-03-14 10:30:00,75.51,75.62,75.5,75.53,9931.0,75.2235,75.333,75.2135,75.2434,9931.0
2024-03-14 11:00:00,75.6,75.7,75.6,75.69,9289.0,75.3131,75.4127,75.3131,75.4028,9289.0
2024-03-14 11:30:00,75.68,75.88,75.65,75.86,9605.0,75.3928,75.5921,75.3629,75.5721,9605.0
2024-03-14 12:00:00,75.86,75.96,75.83,75.94,7484.0,75.5721,75.6718,75.5422,75.6518,7484.0
2024-03-14 12:30:00,75.92,75.95,75.8,75.85,7322.0,75.6319,75.6618,75.5124,75.5622,7322.0
2024-03-14 13:00:00,75.84,75.97,75.8,75.81,8254.0,75.5522,75.6817,75.5124,75.5223,8254.0
2024-03-14 13:30:00,75.78,75.94,75.71,75.91,11628.0,75.4924,75.6518,75.4227,75.6219,11628.0
2024-03-14 14:00:00,75.93,75.93,75.8,75.86,10100.0,75.6419,75.6419,75.5124,75.5721,10100.0
2024-03-14 14:30:00,75.84,75.88,75.73,75.77,11386.0,75.5522,75.5921,75.4426,75.4825,11386.0
2024-03-14 15:00:00,75.78,75.81,75.6,75.8,14293.0,75.4924,75.5223,75.3131,75.5124,14293.0
2024-03-14 15:30:00,75.79,76.05,75.75,76.02,88326.0,75.5024,75.7614,75.4626,75.7315,88326.0
2024-03-15 09:30:00,75.44,76.39,75.41,76.23,126423.0,75.1537,76.1001,75.1238,75.9407,126423.0
2024-03-15 10:00:00,76.2,76.43,76.04,76.41,46760.0,75.9108,76.14,75.7515,76.12,46760.0
2024-03-15 10:30:00,76.38,76.43,76.23,76.31,11117.0,76.0902,76.14,75.9407,76.0204,11117.0
2024-03-15 11:00:00,76.31,76.39,76.26,76.35,9091.0,76.0204,76.1001,75.9706,76.0603,9091.0
2024-03-15 11:30:00,76.34,76.41,76.29,76.29,8865.0,76.0503,76.12,76.0005,76.0005,8865.0
2024-03-15 12:00:00,76.3,76.35,76.23,76.25,12750.0,76.0105,76.0603,75.9407,75.9607,12750.0
2024-03-15 12:30:00,76.25,76.3,76.16,76.25,9975.0,75.9607,76.0105,75.871,75.9607,9975.0
2024-03-15 13:00:00,76.23,76.47,76.22,76.44,17187.0,75.9407,76.1798,75.9308,76.1499,17187.0
2024-03-15 13:30:00,76.42,76.55,76.37,76.55,23165.0,76.13,76.2595,76.0802,76.2595,23165.0
2024-03-15 14:00:00,76.51,76.55,76.38,76.49,23349.0,76.2197,76.2595,76.0902,76.1997,23349.0
2024-03-15 14:30:00,76.51,76.64,76.48,76.63,22397.0,76.2197,76.3492,76.1898,76.3392,22397.0
2024-03-15 15:00:00,76.62,76.62,76.54,76.55,31209.0,76.3293,76.3293,76.2496,76.2595,31209.0
2024-03-15 15:30:00,76.55,76.99,76.54,76.97,318712.0,76.2595,76.6978,76.2496,76.6779,318712.0
2024-03-18 09:30:00,76.97,77.15,76.66,76.98,29230.0,76.6779,76.8572,76.3691,76.6879,29230.0
2024-03-18 10:00:00,77.02,77.23,76.97,77.22,53837.0,76.7277,76.9369,76.6779,76.927,53837.0
2024-03-18 10:30:00,77.2,77.33,77.05,77.28,28668.0,76.907,77.0366,76.7576,76.9867,28668.0
2024-03-18 11:00:00,77.28,77.38,77.23,77.32,27074.0,76.9867,77.0864,76.9369,77.0266,27074.0
2024-03-18 11:30:00,77.33,77.46,77.29,77.43,26696.0,77.0366,77.1661,76.9967,77.1362,26696.0
2024-03-18 12:00:00,77.38,77.48,77.34,77.45,12064.0,77.0864,77.186,77.0465,77.1561,12064.0
2024-03-18 12:30:00,77.45,77.47,77.36,77.47,10742.0,77.1561,77.176,77.0664,77.176,10742.0
2024-03-18 13:00:00,77.47,77.56,77.44,77.49,23352.0,77.176,77.2657,77.1461,77.1959,23352.0
2024-03-18 13:30:00,77.48,77.48,77.22,77.24,13942.0,77.186,77.186,76.927,76.9469,13942.0
2024-03-18 14:00:00,77.22,77.25,77.05,77.09,17809.0,76.927,76.9569,76.7576,76.7975,17809.0
2024-03-18 14:30:00,77.09,77.17,77.05,77.1,11326.0,76.7975,76.8772,76.7576,76.8074,11326.0
2024-03-18 15:00:00,77.09,77.13,76.93,76.96,17153.0,76.7975,76.8373,76.6381,76.668,17153.0
2024-03-18 15:30:00,76.95,77.05,76.8,76.96,81704.0,76.658,76.7576,76.5086,76.668,81704.0
2024-03-19 09:30:00,77.29,77.74,77.29,77.52,41556.0,76.9967,77.445,76.9967,77.2258,41556.0
2024-03-19 10:00:00,77.5,77.68,77.44,77.59,11540.0,77.2059,77.3852,77.1461,77.2956,11540.0
2024-03-19 10:30:00,77.62,77.72,77.42,77.43,9034.0,77.3255,77.4251,77.1262,77.1362,9034.0
2024-03-19 11:00:00,77.42,77.49,77.41,77.46,9545.0,77.1262,77.1959,77.1163,77.1661,9545.0
2024-03-19 11:30:00,77.46,77.62,77.45,77.59,10503.0,77.1661,77.3255,77.1561,77.2956,10503.0
2024-03-19 12:00:00,77.59,77.64,77.56,77.59,10158.0,77.2956,77.3454,77.2657,77.2956,10158.0
2024-03-19 12:30:00,77.6,77.62,77.51,77.51,7986.0,77.3055,77.3255,77.2159,77.2159,7986.0
2024-03-19 13:00:00,77.5,77.55,77.42,77.5,9548.0,77.2059,77.2557,77.1262,77.2059,9548.0
2024-03-19 13:30:00,77.5,77.5,77.37,77.38,7745.0,77.2059,77.2059,77.0764,77.0864,7745.0
2024-03-19 14:00:00,77.38,77.38,77.2,77.29,11234.0,77.0864,77.0864,76.907,76.9967,11234.0
2024-03-19 14:30:00,77.3,77.34,77.21,77.27,15643.0,77.0067,77.0465,76.917,76.9768,15643.0
2024-03-19 15:00:00,77.27,77.44,77.27,77.41,16816.0,76.9768,77.1461,76.9768,77.1163,16816.0
2024-03-19 15:30:00,77.41,77.52,77.33,77.39,74857.0,77.1163,77.2258,77.0366,77.0963,74857.0
2024-03-20 09:30:00,77.16,77.33,77.02,77.26,9381.0,76.8672,77.0366,76.7277,76.9668,9381.0
2024-03-20 10:00:00,77.27,77.4,77.26,77.36,5636.0,76.9768,77.1063,76.9668,77.0664,5636.0
2024-03-20 10:30:00,77.37,77.52,77.34,77.51,8556.0,77.0764,77.2258,77.0465,77.2159,8556.0
2024-03-20 11:00:00,77.48,77.57,77.45,77.49,5614.0,77.186,77.2756,77.1561,77.1959,5614.0
2024-03-20 11:30:00,77.55,77.6,77.52,77.59,7907.0,77.2557,77.3055,77.2258,77.2956,7907.0
2024-03-20 12:00:00,77.6,77.67,77.58,77.63,7788.0,77.3055,77.3753,77.2856,77.3354,7788.0
2024-03-20 12:30:00,77.63,77.65,77.53,77.54,8320.0,77.3354,77.3553,77.2358,77.2458,8320.0
2024-03-20 13:00:00,77.52,77.59,77.52,77.57,6207.0,77.2258,77.2956,77.2258,77.2756,6207.0
2024-03-20 13:30:00,77.56,77.56,77.46,77.46,11637.0,77.2657,77.2657,77.1661,77.1661,11637.0
2024-03-20 14:00:00,77.43,77.67,77.41,77.51,10081.0,77.1362,77.3753,77.1163,77.2159,10081.0
2024-03-20 14:30:00,77.51,77.75,77.39,77.67,13169.0,77.2159,77.455,77.0963,77.3753,13169.0
2024-03-20 15:00:00,77.68,77.84,77.67,77.82,38462.0,77.3852,77.5446,77.3753,77.5247,38462.0
2024-03-20 15:30:00,77.81,77.81,77.63,77.77,81705.0,77.5147,77.5147,77.3354,77.4749,81705.0
2024-03-21 09:30:00,77.76,77.85,77.5,77.81,21356.0,77.4649,77.5546,77.2059,77.5147,21356.0
2024-03-21 10:00:00,77.82,77.89,77.58,77.7,16006.0,77.5247,77.5944,77.2856,77.4052,16006.0
2024-03-21 10:30:00,77.7,77.8,77.66,77.8,11226.0,77.4052,77.5048,77.3653,77.5048,11226.0
2024-03-21 11:00:00,77.82,77.83,77.59,77.62,10898.0,77.5247,77.5347,77.2956,77.3255,10898.0
2024-03-21 11:30:00,77.63,77.66,77.49,77.53,8141.0,77.3354,77.3653,77.1959,77.2358,8141.0
2024-03-21 12:00:00,77.52,77.53,77.33,77.36,5671.0,77.2258,77.2358,77.0366,77.0664,5671.0
2024-03-21 12:30:00,77.36,77.36,77.2,77.29,9621.0,77.0664,77.0664,76.907,76.9967,9621.0
2024-03-21 13:00:00,77.32,77.46,77.3,77.45,12268.0,77.0266,77.1661,77.0067,77.1561,12268.0
2024-03-21 13:30:00,77.42,77.55,77.41,77.5,6733.0,77.1262,77.2557,77.1163,77.2059,6733.0
2024-03-21 14:00:00,77.51,77.61,77.47,77.56,12590.0,77.2159,77.3155,77.176,77.2657,12590.0
2024-03-21 14:30:00,77.56,77.62,77.53,77.58,9831.0,77.2657,77.3255,77.2358,77.2856,9831.0
2024-03-21 15:00:00,77.59,77.65,77.54,77.63,9356.0,77.2956,77.3553,77.2458,77.3354,9356.0
2024-03-21 15:30:00,77.64,77.67,77.4,77.4,84644.0,77.3454,77.3753,77.1063,77.1063,84644.0
2024-03-22 09:30:00,77.68,77.68,77.36,77.39,6998.0,77.3852,77.3852,77.0664,77.0963,6998.0
2024-03-22 10:00:00,77.4,77.44,77.35,77.37,6136.0,77.1063,77.1461,77.0565,77.0764,6136.0
2024-03-22 10:30:00,77.42,77.42,77.22,77.22,6071.0,77.1262,77.1262,76.927,76.927,6071.0
2024-03-22 11:00:00,77.22,77.25,77.14,77.14,9310.0,76.927,76.9569,76.8473,76.8473,9310.0
2024-03-22 11:30:00,77.16,77.22,77.14,77.17,8587.0,76.8672,76.927,76.8473,76.8772,8587.0
2024-03-22 12:00:00,77.17,77.17,76.94,76.96,7686.0,76.8772,76.8772,76.648,76.668,7686.0
2024-03-22 12:30:00,76.95,76.96,76.8,76.8,13559.0,76.658,76.668,76.5086,76.5086,13559.0
2024-03-22 13:00:00,76.83,76.93,76.79,76.91,9742.0,76.5385,76.6381,76.4986,76.6182,9742.0
2024-03-22 13:30:00,76.9,76.95,76.87,76.92,6476.0,76.6082,76.658,76.5783,76.6281,6476.0
2024-03-22 14:00:00,76.94,76.95,76.9,76.92,3640.0,76.648,76.658,76.6082,76.6281,3640.0
2024-03-22 14:30:00,76.93,76.93,76.85,76.85,7287.0,76.6381,76.6381,76.5584,76.5584,7287.0
2024-03-22 15:00:00,76.83,76.84,76.66,76.73,8168.0,76.5385,76.5484,76.3691,76.4388,8168.0
2024-03-22 15:30:00,76.74,76.75,76.43,76.43,68438.0,76.4488,76.4588,76.14,76.14,68438.0
2024-03-25 09:30:00,76.79,77.0,76.61,76.73,12670.0,76.4986,76.7078,76.3193,76.4388,12670.0
2024-03-25 10:00:00,76.75,76.95,76.75,76.89,7216.0,76.4588,76.658,76.4588,76.5982,7216.0
2024-03-25 10:30:00,76.88,77.26,76.86,77.26,11224.0,76.5883,76.9668,76.5683,76.9668,11224.0
2024-03-25 11:00:00,77.24,77.25,77.08,77.24,7899.0,76.9469,76.9569,76.7875,76.9469,7899.0
2024-03-25 11:30:00,77.24,77.29,77.22,77.26,8161.0,76.9469,76.9967,76.927,76.9668,8161.0
2024-03-25 12:00:00,77.24,77.36,77.24,77.31,9029.0,76.9469,77.0664,76.9469,77.0166,9029.0
2024-03-25 12:30:00,77.36,77.36,77.18,77.19,4629.0,77.0664,77.0664,76.8871,76.8971,4629.0
2024-03-25 13:00:00,77.25,77.26,77.18,77.23,5463.0,76.9569,76.9668,76.8871,76.9369,5463.0
2024-03-25 13:30:00,77.24,77.26,77.18,77.18,6375.0,76.9469,76.9668,76.8871,76.8871,6375.0
2024-03-25 14:00:00,77.19,77.25,77.12,77.24,8356.0,76.8971,76.9569,76.8274,76.9469,8356.0
2024-03-25 14:30:00,77.22,77.26,77.11,77.17,7808.0,76.927,76.9668,76.8174,76.8772,7808.0
2024-03-25 15:00:00,77.16,77.19,77.13,77.16,5467.0,76.8672,76.8971,76.8373,76.8672,5467.0
2024-03-25 15:30:00,77.18,77.25,76.97,76.98,104478.0,76.8871,76.9569,76.6779,76.6879,104478.0
2024-03-26 09:30:00,77.0,77.13,76.85,77.13,9066.0,76.7078,76.8373,76.5584,76.8373,9066.0
2024-03-26 10:00:00,77.12,77.25,77.03,77.25,6657.0,76.8274,76.9569,76.7377,76.9569,6657.0
2024-03-26 10:30:00,77.23,77.25,77.14,77.23,6515.0,76.9369,76.9569,76.8473,76.9369,6515.0
2024-03-26 11:00:00,77.23,77.25,77.02,77.05,7447.0,76.9369,76.9569,76.7277,76.7576,7447.0
2024-03-26 11:30:00,77.07,77.1,76.95,77.03,6577.0,76.7775,76.8074,76.658,76.7377,6577.0
2024-03-26 12:00:00,77.03,77.19,76.97,77.15,7024.0,76.7377,76.8971,76.6779,76.8572,7024.0
2024-03-26 12:30:00,77.15,77.2,77.12,77.19,9277.0,76.8572,76.907,76.8274,76.8971,9277.0
2024-03-26 13:00:00,77.18,77.2,77.05,77.05,9716.0,76.8871,76.907,76.7576,76.7576,9716.0
2024-03-26 13:30:00,77.05,77.09,77.03,77.06,10339.0,76.7576,76.7975,76.7377,76.7676,10339.0
2024-03-26 14:00:00,77.04,77.07,76.99,77.0,10132.0,76.7477,76.7775,76.6978,76.7078,10132.0
2024-03-26 14:30:00,77.0,77.04,76.99,77.01,9227.0,76.7078,76.7477,76.6978,76.7178,9227.0
2024-03-26 15:00:00,77.0,77.24,76.99,77.2,14261.0,76.7078,76.9469,76.6978,76.907,14261.0
2024-03-26 15:30:00,77.19,77.19,76.85,76.87,98416.0,76.8971,76.8971,76.5584,76.5783,98416.0
2024-03-27 09:30:00,77.24,77.62,77.08,77.61,9551.0,76.9469,77.3255,76.7875,77.3155,9551.0
2024-03-27 10:00:00,77.66,77.66,77.37,77.42,7633.0,77.3653,77.3653,77.0764,77.1262,7633.0
2024-03-27 10:30:00,77.43,77.53,77.37,77.41,8804.0,77.1362,77.2358,77.0764,77.1163,8804.0
2024-03-27 11:00:00,77.41,77.64,77.41,77.62,5628.0,77.1163,77.3454,77.1163,77.3255,5628.0
2024-03-27 11:30:00,77.61,77.62,77.52,77.53,5695.0,77.3155,77.3255,77.2258,77.2358,5695.0
2024-03-27 12:00:00,77.54,77.6,77.46,77.55,7034.0,77.2458,77.3055,77.1661,77.2557,7034.0
2024-03-27 12:30:00,77.54,77.58,77.52,77.52,4339.0,77.2458,77.2856,77.2258,77.2258,4339.0
2024-03-27 13:00:00,77.51,77.62,77.51,77.62,5693.0,77.2159,77.3255,77.2159,77.3255,5693.0
2024-03-27 13:30:00,77.62,77.64,77.58,77.58,6746.0,77.3255,77.3454,77.2856,77.2856,6746.0
2024-03-27 14:00:00,77.57,77.59,77.52,77.58,11343.0,77.2756,77.2956,77.2258,77.2856,11343.0
2024-03-27 14:30:00,77.58,77.61,77.53,77.53,7432.0,77.2856,77.3155,77.2358,77.2358,7432.0
2024-03-27 15:00:00,77.52,77.7,77.52,77.69,10500.0,77.2258,77.4052,77.2258,77.3952,10500.0
2024-03-27 15:30:00,77.69,78.1,77.69,78.1,95581.0,77.3952,77.8036,77.3952,77.8036,95581.0
2024-03-28 09:30:00,78.15,78.35,78.11,78.18,39462.0,77.8534,78.0527,77.8136,77.8833,39462.0
2024-03-28 10:00:00,78.23,78.46,78.22,78.42,31198.0,77.9331,78.1623,77.9232,78.1224,31198.0
2024-03-28 10:30:00,78.4,78.41,78.26,78.36,6327.0,78.1025,78.1125,77.963,78.0626,6327.0
2024-03-28 11:00:00,78.35,78.35,78.24,78.24,4026.0,78.0527,78.0527,77.9431,77.9431,4026.0
2024-03-28 11:30:00,78.25,78.36,78.25,78.31,4224.0,77.9531,78.0626,77.9531,78.0128,4224.0
2024-03-28 12:00:00,78.33,78.38,78.32,78.38,1919.0,78.0328,78.0826,78.0228,78.0826,1919.0
2024-03-28 12:30:00,78.33,78.36,78.28,78.34,4641.0,78.0328,78.0626,77.983,78.0427,4641.0
2024-03-28 13:00:00,78.34,78.36,78.29,78.32,6612.0,78.0427,78.0626,77.9929,78.0228,6612.0
2024-03-28 13:30:00,78.3,78.45,78.26,78.44,7337.0,78.0029,78.1523,77.963,78.1423,7337.0
2024-03-28 14:00:00,78.44,78.48,78.37,78.43,7818.0,78.1423,78.1822,78.0726,78.1324,7818.0
2024-03-28 14:30:00,78.42,78.51,78.36,78.49,15554.0,78.1224,78.2121,78.0626,78.1922,15554.0
2024-03-28 15:00:00,78.49,78.54,78.4,78.53,13836.0,78.1922,78.242,78.1025,78.232,13836.0
2024-03-28 15:30:00,78.53,78.55,78.22,78.25,117373.0,78.232,78.2519,77.9232,77.9531,117373.0
2024-04-01 09:30:00,78.16,78.19,77.47,77.88,9791.0,77.8634,77.8933,77.176,77.5845,9791.0
2024-04-01 10:00:00,77.87,77.91,77.77,77.82,7928.0,77.5745,77.6144,77.4749,77.5247,7928.0
2024-04-01 10:30:00,77.79,77.94,77.76,77.84,9753.0,77.4948,77.6442,77.4649,77.5446,9753.0
2024-04-01 11:00:00,77.85,77.85,77.64,77.69,6799.0,77.5546,77.5546,77.3454,77.3952,6799.0
2024-04-01 11:30:00,77.68,77.68,77.51,77.55,3977.0,77.3852,77.3852,77.2159,77.2557,3977.0
2024-04-01 12:00:00,77.54,77.57,77.45,77.57,3493.0,77.2458,77.2756,77.1561,77.2756,3493.0
2024-04-01 12:30:00,77.58,77.62,77.56,77.58,2709.0,77.2856,77.3255,77.2657,77.2856,2709.0
2024-04-01 13:00:00,77.57,77.61,77.49,77.56,4254.0,77.2756,77.3155,77.1959,77.2657,4254.0
2024-04-01 13:30:00,77.53,77.53,77.43,77.44,2912.0,77.2358,77.2358,77.1362,77.1461,2912.0
2024-04-01 14:00:00,77.46,77.48,77.36,77.36,4339.0,77.1661,77.186,77.0664,77.0664,4339.0
2024-04-01 14:30:00,77.35,77.46,77.33,77.41,6106.0,77.0565,77.1661,77.0366,77.1163,6106.0
2024-04-01 15:00:00,77.39,77.45,77.35,77.38,8968.0,77.0963,77.1561,77.0565,77.0864,8968.0
2024-04-01 15:30:00,77.39,77.64,77.38,77.46,135823.0,77.0963,77.3454,77.0864,77.1661,135823.0
2024-04-02 09:30:00,77.53,77.96,77.37,77.92,24733.0,77.2358,77.6642,77.0764,77.6243,24733.0
2024-04-02 10:00:00,78.0,78.04,77.66,77.69,10478.0,77.704,77.7439,77.3653,77.3952,10478.0
2024-04-02 10:30:00,77.7,77.74,77.61,77.61,9306.0,77.4052,77.445,77.3155,77.3155,9306.0
2024-04-02 11:00:00,77.6,77.61,77.49,77.5,6136.0,77.3055,77.3155,77.1959,77.2059,6136.0
2024-04-02 11:30:00,77.49,77.6,77.42,77.54,10906.0,77.1959,77.3055,77.1262,77.2458,10906.0
2024-04-02 12:00:00,77.51,77.51,77.37,77.41,5768.0,77.2159,77.2159,77.0764,77.1163,5768.0
2024-04-02 12:30:00,77.39,77.41,77.31,77.33,5339.0,77.0963,77.1163,77.0166,77.0366,5339.0
2024-04-02 13:00:00,77.31,77.31,77.21,77.25,6831.0,77.0166,77.0166,76.917,76.9569,6831.0
2024-04-02 13:30:00,77.26,77.31,77.18,77.28,10596.0,76.9668,77.0166,76.8871,76.9867,10596.0
2024-04-02 14:00:00,77.28,77.3,77.21,77.29,9313.0,76.9867,77.0067,76.917,76.9967,9313.0
2024-04-02 14:30:00,77.29,77.31,77.15,77.15,7850.0,76.9967,77.0166,76.8572,76.8572,7850.0
2024-04-02 15:00:00,77.17,77.2,77.09,77.13,15507.0,76.8772,76.907,76.7975,76.8373,15507.0
2024-04-02 15:30:00,77.11,77.22,76.96,77.08,107882.0,76.8174,76.927,76.668,76.7875,107882.0
2024-04-03 09:30:00,76.93,77.42,76.66,77.38,12868.0,76.6381,77.1262,76.3691,77.0864,12868.0
2024-04-03 10:00:00,77.4,77.47,77.13,77.19,7098.0,77.1063,77.176,76.8373,76.8971,7098.0
2024-04-03 10:30:00,77.18,77.22,77.0,77.0,9427.0,76.8871,76.927,76.7078,76.7078,9427.0
2024-04-03 11:00:00,77.04,77.2,77.02,77.11,7853.0,76.7477,76.907,76.7277,76.8174,7853.0
2024-04-03 11:30:00,77.12,77.24,77.11,77.22,11257.0,76.8274,76.9469,76.8174,76.927,11257.0
2024-04-03 12:00:00,77.24,77.44,77.24,77.43,6700.0,76.9469,77.1461,76.9469,77.1362,6700.0
2024-04-03 12:30:00,77.44,77.47,77.37,77.47,8605.0,77.1461,77.176,77.0764,77.176,8605.0
2024-04-03 13:00:00,77.47,77.59,77.46,77.49,9133.0,77.176,77.2956,77.1661,77.1959,9133.0
2024-04-03 13:30:00,77.49,77.51,77.43,77.44,9818.0,77.1959,77.2159,77.1362,77.1461,9818.0
2024-04-03 14:00:00,77.44,77.49,77.39,77.4,8453.0,77.1461,77.1959,77.0963,77.1063,8453.0
2024-04-03 14:30:00,77.4,77.46,77.37,77.46,9534.0,77.1063,77.1661,77.0764,77.1661,9534.0
2024-04-03 15:00:00,77.44,77.44,77.1,77.21,16970.0,77.1461,77.1461,76.8074,76.917,16970.0
2024-04-03 15:30:00,77.19,77.36,77.16,77.21,96251.0,76.8971,77.0664,76.8672,76.917,96251.0
2024-04-04 09:30:00,77.64,77.81,77.37,77.54,13132.0,77.3454,77.5147,77.0764,77.2458,13132.0
2024-04-04 10:00:00,77.49,77.61,77.49,77.58,7500.0,77.1959,77.3155,77.1959,77.2856,7500.0
2024-04-04 10:30:00,77.56,77.65,77.55,77.55,10877.0,77.2657,77.3553,77.2557,77.2557,10877.0
2024-04-04 11:00:00,77.56,77.57,77.5,77.57,9610.0,77.2657,77.2756,77.2059,77.2756,9610.0
2024-04-04 11:30:00,77.56,77.56,77.46,77.47,5271.0,77.2657,77.2657,77.1661,77.176,5271.0
2024-04-04 12:00:00,77.45,77.53,77.39,77.4,10721.0,77.1561,77.2358,77.0963,77.1063,10721.0
2024-04-04 12:30:00,77.4,77.4,77.31,77.34,7408.0,77.1063,77.1063,77.0166,77.0465,7408.0
2024-04-04 13:00:00,77.31,77.4,77.31,77.35,7910.0,77.0166,77.1063,77.0166,77.0565,7910.0
2024-04-04 13:30:00,77.34,77.34,77.15,77.15,9981.0,77.0465,77.0465,76.8572,76.8572,9981.0
2024-04-04 14:00:00,77.11,77.11,76.61,76.61,20140.0,76.8174,76.8174,76.3193,76.3193,20140.0
2024-04-04 14:30:00,76.52,76.57,76.32,76.4,15096.0,76.2296,76.2794,76.0304,76.1101,15096.0
2024-04-04 15:00:00,76.4,76.58,76.23,76.24,30232.0,76.1101,76.2894,75.9407,75.9507,30232.0
2024-04-04 15:30:00,76.25,76.39,76.05,76.35,86914.0,75.9607,76.1001,75.7614,76.0603,86914.0
2024-04-05 09:30:00,76.6,76.76,76.5,76.5,8147.0,76.3093,76.4687,76.2097,76.2097,8147.0
2024-04-05 10:00:00,76.52,76.52,76.28,76.3,4524.0,76.2296,76.2296,75.9905,76.0105,4524.0
2024-04-05 10:30:00,76.32,76.62,76.32,76.57,3480.0,76.0304,76.3293,76.0304,76.2794,3480.0
2024-04-05 11:00:00,76.55,76.79,76.46,76.79,7078.0,76.2595,76.4986,76.1699,76.4986,7078.0
2024-04-05 11:30:00,76.8,76.83,76.69,76.76,33017.0,76.5086,76.5385,76.399,76.4687,33017.0
2024-04-05 12:00:00,76.74,76.82,76.7,76.79,5468.0,76.4488,76.5285,76.4089,76.4986,5468.0
2024-04-05 12:30:00,76.76,76.78,76.72,76.75,3853.0,76.4687,76.4886,76.4289,76.4588,3853.0
2024-04-05 13:00:00,76.76,76.76,76.46,76.48,6047.0,76.4687,76.4687,76.1699,76.1898,6047.0
2024-04-05 13:30:00,76.47,76.51,76.39,76.41,10166.0,76.1798,76.2197,76.1001,76.12,10166.0
2024-04-05 14:00:00,76.39,76.56,76.39,76.43,8310.0,76.1001,76.2695,76.1001,76.14,8310.0
2024-04-05 14:30:00,76.44,76.55,76.36,76.44,9815.0,76.1499,76.2595,76.0702,76.1499,9815.0
2024-04-05 15:00:00,76.44,76.5,76.4,76.48,11535.0,76.1499,76.2097,76.1101,76.1898,11535.0
2024-04-05 15:30:00,76.46,76.73,76.37,76.66,60961.0,76.1699,76.4388,76.0802,76.3691,60961.0
2024-04-08 09:30:00,76.73,76.8,76.43,76.45,10287.0,76.4388,76.5086,76.14,76.1599,10287.0
2024-04-08 10:00:00,76.41,76.62,76.35,76.56,21525.0,76.12,76.3293,76.0603,76.2695,21525.0
2024-04-08 10:30:00,76.57,76.68,76.57,76.62,32246.0,76.2794,76.389,76.2794,76.3293,32246.0
2024-04-08 11:00:00,76.63,76.68,76.56,76.58,30479.0,76.3392,76.389,76.2695,76.2894,30479.0
2024-04-08 11:30:00,76.58,76.64,76.53,76.62,25873.0,76.2894,76.3492,76.2396,76.3293,25873.0
2024-04-08 12:00:00,76.61,76.65,76.54,76.65,17359.0,76.3193,76.3591,76.2496,76.3591,17359.0
2024-04-08 12:30:00,76.68,76.7,76.52,76.7,26539.0,76.389,76.4089,76.2296,76.4089,26539.0
2024-04-08 13:00:00,76.71,76.78,76.68,76.72,18227.0,76.4189,76.4886,76.389,76.4289,18227.0
2024-04-08 13:30:00,76.72,76.77,76.7,76.76,13033.0,76.4289,76.4787,76.4089,76.4687,13033.0
2024-04-08 14:00:00,76.75,76.75,76.41,76.41,8198.0,76.4588,76.4588,76.12,76.12,8198.0
2024-04-08 14:30:00,76.4,76.42,76.32,76.33,8355.0,76.1101,76.13,76.0304,76.0404,8355.0
2024-04-08 15:00:00,76.34,76.41,76.28,76.41,14126.0,76.0503,76.12,75.9905,76.12,14126.0
2024-04-08 15:30:00,76.4,76.45,76.01,76.07,90903.0,76.1101,76.1599,75.7216,75.7813,90903.0
2024-04-09 09:30:00,76.28,76.53,75.88,75.88,17639.0,75.9905,76.2396,75.5921,75.5921,17639.0
2024-04-09 10:00:00,75.88,75.89,75.34,75.35,16274.0,75.5921,75.602,75.0541,75.0641,16274.0
2024-04-09 10:30:00,75.34,75.36,74.93,75.02,24936.0,75.0541,75.074,74.6457,74.7353,24936.0
2024-04-09 11:00:00,75.03,75.26,74.89,75.2,13016.0,74.7453,74.9744,74.6058,74.9146,13016.0
2024-04-09 11:30:00,75.17,75.18,75.0,75.09,12140.0,74.8848,74.8947,74.7154,74.8051,12140.0
2024-04-09 12:00:00,75.11,75.21,75.1,75.14,10223.0,74.825,74.9246,74.815,74.8549,10223.0
2024-04-09 12:30:00,75.16,75.24,75.0,75.03,12444.0,74.8748,74.9545,74.7154,74.7453,12444.0
2024-04-09 13:00:00,75.02,75.1,75.0,75.0,9107.0,74.7353,74.815,74.7154,74.7154,9107.0
2024-04-09 13:30:00,75.03,75.05,74.88,74.91,16670.0,74.7453,74.7652,74.5959,74.6257,16670.0
2024-04-09 14:00:00,74.89,74.97,74.74,74.79,15722.0,74.6058,74.6855,74.4564,74.5062,15722.0
2024-04-09 14:30:00,74.78,74.91,74.78,74.85,13732.0,74.4962,74.6257,74.4962,74.566,13732.0
2024-04-09 15:00:00,74.85,75.23,74.85,75.21,26619.0,74.566,74.9445,74.566,74.9246,26619.0
2024-04-09 15:30:00,75.19,75.22,74.99,75.19,105874.0,74.9047,74.9346,74.7054,74.9047,105874.0
2024-04-10 09:30:00,74.77,75.26,74.67,75.09,26828.0,74.4863,74.9744,74.3867,74.8051,26828.0
2024-04-10 10:00:00,75.07,75.15,74.99,75.0,12282.0,74.7851,74.8648,74.7054,74.7154,12282.0
2024-04-10 10:30:00,74.98,75.11,74.98,75.02,8201.0,74.6955,74.825,74.6955,74.7353,8201.0
2024-04-10 11:00:00,75.0,75.01,74.9,75.01,10596.0,74.7154,74.7254,74.6158,74.7254,10596.0
2024-04-10 11:30:00,75.0,75.0,74.87,74.88,6932.0,74.7154,74.7154,74.5859,74.5959,6932.0
2024-04-10 12:00:00,74.88,75.02,74.88,74.99,10919.0,74.5959,74.7353,74.5959,74.7054,10919.0
2024-04-10 12:30:00,75.0,75.01,74.93,75.01,5850.0,74.7154,74.7254,74.6457,74.7254,5850.0
2024-04-10 13:00:00,75.03,75.03,74.68,74.9,14102.0,74.7453,74.7453,74.3966,74.6158,14102.0
2024-04-10 13:30:00,74.92,74.93,74.7,74.76,19890.0,74.6357,74.6457,74.4165,74.4763,19890.0
2024-04-10 14:00:00,74.8,74.89,74.73,74.83,13971.0,74.5162,74.6058,74.4464,74.546,13971.0
2024-04-10 14:30:00,74.81,74.85,74.66,74.66,11760.0,74.5261,74.566,74.3767,74.3767,11760.0
2024-04-10 15:00:00,74.72,75.03,74.7,75.0,17905.0,74.4365,74.7453,74.4165,74.7154,17905.0
2024-04-10 15:30:00,74.98,75.05,74.8,74.8,91760.0,74.6955,74.7652,74.5162,74.5162,91760.0
2024-04-11 09:30:00,74.57,74.59,73.97,74.15,18676.0,74.287,74.307,73.6893,73.8686,18676.0
2024-04-11 10:00:00,74.15,74.15,73.64,73.86,15524.0,73.8686,73.8686,73.3606,73.5797,15524.0
2024-04-11 10:30:00,73.84,74.08,73.8,74.05,15391.0,73.5598,73.7989,73.52,73.769,15391.0
2024-04-11 11:00:00,74.03,74.05,73.93,73.95,11383.0,73.7491,73.769,73.6495,73.6694,11383.0
2024-04-11 11:30:00,73.92,74.15,73.91,74.1,9130.0,73.6395,73.8686,73.6295,73.8188,9130.0
2024-04-11 12:00:00,74.13,74.18,74.03,74.11,7818.0,73.8487,73.8985,73.7491,73.8288,7818.0
2024-04-11 12:30:00,74.09,74.16,74.03,74.11,5627.0,73.8089,73.8786,73.7491,73.8288,5627.0
2024-04-11 13:00:00,74.13,74.35,74.09,74.25,10354.0,73.8487,74.0679,73.8089,73.9682,10354.0
2024-04-11 13:30:00,74.21,74.22,74.07,74.16,12709.0,73.9284,73.9384,73.7889,73.8786,12709.0
2024-04-11 14:00:00,74.18,74.41,74.15,74.29,19053.0,73.8985,74.1276,73.8686,74.0081,19053.0
2024-04-11 14:30:00,74.29,74.31,74.14,74.17,20733.0,74.0081,74.028,73.8587,73.8885,20733.0
2024-04-11 15:00:00,74.16,74.21,73.98,74.07,36534.0,73.8786,73.9284,73.6993,73.7889,36534.0
2024-04-11 15:30:00,74.07,74.11,73.78,73.79,123258.0,73.7889,73.8288,73.5,73.51,123258.0
2024-04-12 09:30:00,73.74,74.47,73.74,74.12,22757.0,73.4602,74.1874,73.4602,73.8387,22757.0
2024-04-12 10:00:00,74.05,74.14,73.92,73.97,12395.0,73.769,73.8587,73.6395,73.6893,12395.0
2024-04-12 10:30:00,73.96,73.99,73.84,73.91,17543.0,73.6793,73.7092,73.5598,73.6295,17543.0
2024-04-12 11:00:00,73.9,73.97,73.77,73.92,15162.0,73.6196,73.6893,73.4901,73.6395,15162.0
2024-04-12 11:30:00,73.94,74.04,73.94,74.03,10334.0,73.6594,73.759,73.6594,73.7491,10334.0
2024-04-12 12:00:00,74.0,74.07,73.83,73.94,12041.0,73.7192,73.7889,73.5498,73.6594,12041.0
2024-04-12 12:30:00,73.94,73.94,73.72,73.78,16264.0,73.6594,73.6594,73.4403,73.5,16264.0
2024-04-12 13:00:00,73.76,73.83,73.7,73.71,13901.0,73.4801,73.5498,73.4203,73.4303,13901.0
2024-04-12 13:30:00,73.67,73.86,73.61,73.85,12069.0,73.3904,73.5797,73.3307,73.5698,12069.0
2024-04-12 14:00:00,73.84,74.0,73.71,73.8,23328.0,73.5598,73.7192,73.4303,73.52,23328.0
2024-04-12 14:30:00,73.79,73.86,73.64,73.71,26846.0,73.51,73.5797,73.3606,73.4303,26846.0
2024-04-12 15:00:00,73.7,73.71,73.5,73.7,30034.0,73.4203,73.4303,73.2211,73.4203,30034.0
2024-04-12 15:30:00,73.7,73.92,73.56,73.9,110036.0,73.4203,73.6395,73.2809,73.6196,110036.0
2024-04-15 09:30:00,74.81,74.95,74.48,74.59,17538.0,74.5261,74.6656,74.1974,74.307,17538.0
2024-04-15 10:00:00,74.64,74.64,74.23,74.35,14617.0,74.3568,74.3568,73.9483,74.0679,14617.0
2024-04-15 10:30:00,74.34,74.36,74.04,74.1,12969.0,74.0579,74.0778,73.759,73.8188,12969.0
2024-04-15 11:00:00,74.07,74.2,74.05,74.2,8168.0,73.7889,73.9184,73.769,73.9184,8168.0
2024-04-15 11:30:00,74.19,74.24,74.17,74.24,10000.0,73.9085,73.9583,73.8885,73.9583,10000.0
2024-04-15 12:00:00,74.21,74.27,74.04,74.05,9200.0,73.9284,73.9882,73.759,73.769,9200.0
2024-04-15 12:30:00,74.06,74.08,74.0,74.03,11537.0,73.779,73.7989,73.7192,73.7491,11537.0
2024-04-15 13:00:00,74.02,74.09,73.72,73.72,40164.0,73.7391,73.8089,73.4403,73.4403,40164.0
2024-04-15 13:30:00,73.62,73.75,73.38,73.64,26560.0,73.3406,73.4701,73.1015,73.3606,26560.0
2024-04-15 14:00:00,73.64,73.66,73.54,73.59,16455.0,73.3606,73.3805,73.2609,73.3107,16455.0
2024-04-15 14:30:00,73.56,73.67,73.39,73.53,14393.0,73.2809,73.3904,73.1115,73.251,14393.0
2024-04-15 15:00:00,73.55,73.55,73.3,73.5,23587.0,73.2709,73.2709,73.0218,73.2211,23587.0
2024-04-15 15:30:00,73.5,73.63,73.38,73.42,86903.0,73.2211,73.3506,73.1015,73.1414,86903.0
2024-04-16 09:30:00,73.66,73.75,73.41,73.51,22776.0,73.3805,73.4701,73.1314,73.2311,22776.0
2024-04-16 10:00:00,73.44,73.5,73.18,73.21,11994.0,73.1613,73.2211,72.9023,72.9322,11994.0
2024-04-16 10:30:00,73.23,73.38,73.17,73.3,14170.0,72.9521,73.1015,72.8923,73.0218,14170.0
2024-04-16 11:00:00,73.31,73.4,73.27,73.33,12347.0,73.0318,73.1215,72.992,73.0517,12347.0
2024-04-16 11:30:00,73.33,73.52,73.22,73.39,8886.0,73.0517,73.241,72.9422,73.1115,8886.0
2024-04-16 12:00:00,73.4,73.49,73.37,73.48,9108.0,73.1215,73.2111,73.0916,73.2012,9108.0
2024-04-16 12:30:00,73.49,73.57,73.43,73.51,10404.0,73.2111,73.2908,73.1514,73.2311,10404.0
2024-04-16 13:00:00,73.49,73.63,73.43,73.55,14861.0,73.2111,73.3506,73.1514,73.2709,14861.0
2024-04-16 13:30:00,73.56,73.59,73.32,73.43,20832.0,73.2809,73.3107,73.0418,73.1514,20832.0
2024-04-16 14:00:00,73.42,73.63,73.24,73.3,18623.0,73.1414,73.3506,72.9621,73.0218,18623.0
2024-04-16 14:30:00,73.33,73.56,73.31,73.56,14174.0,73.0517,73.2809,73.0318,73.2809,14174.0
2024-04-16 15:00:00,73.58,73.59,73.49,73.58,17743.0,73.3008,73.3107,73.2111,73.3008,17743.0
2024-04-16 15:30:00,73.58,73.58,73.21,73.32,91317.0,73.3008,73.3008,72.9322,73.0418,91317.0
2024-04-17 09:30:00,73.02,73.67,72.91,73.62,32898.0,72.7429,73.3904,72.6333,73.3406,32898.0
2024-04-17 10:00:00,73.61,73.66,73.41,73.53,23318.0,73.3307,73.3805,73.1314,73.251,23318.0
2024-04-17 10:30:00,73.53,73.63,73.46,73.59,24609.0,73.251,73.3506,73.1812,73.3107,24609.0
2024-04-17 11:00:00,73.6,73.64,73.43,73.44,19011.0,73.3207,73.3606,73.1514,73.1613,19011.0
2024-04-17 11:30:00,73.44,73.55,73.3,73.4,25126.0,73.1613,73.2709,73.0218,73.1215,25126.0
2024-04-17 12:00:00,73.4,73.4,73.12,73.26,16112.0,73.1215,73.1215,72.8425,72.982,16112.0
2024-04-17 12:30:00,73.25,73.25,73.09,73.13,12541.0,72.972,72.972,72.8126,72.8525,12541.0
2024-04-17 13:00:00,73.12,73.35,73.1,73.33,12613.0,72.8425,73.0717,72.8226,73.0517,12613.0
2024-04-17 13:30:00,73.34,73.35,73.19,73.31,11787.0,73.0617,73.0717,72.9123,73.0318,11787.0
2024-04-17 14:00:00,73.32,73.39,73.23,73.3,17514.0,73.0418,73.1115,72.9521,73.0218,17514.0
2024-04-17 14:30:00,73.31,73.53,73.21,73.25,14704.0,73.0318,73.251,72.9322,72.972,14704.0
2024-04-17 15:00:00,73.22,73.22,73.0,73.13,26831.0,72.9422,72.9422,72.723,72.8525,26831.0
2024-04-17 15:30:00,73.14,73.26,73.07,73.13,96297.0,72.8625,72.982,72.7927,72.8525,96297.0
2024-04-18 09:30:00,73.44,74.27,73.44,74.09,24488.0,73.1613,73.9882,73.1613,73.8089,24488.0
2024-04-18 10:00:00,74.15,74.16,73.96,74.11,13979.0,73.8686,73.8786,73.6793,73.8288,13979.0
2024-04-18 10:30:00,74.15,74.23,74.07,74.13,12545.0,73.8686,73.9483,73.7889,73.8487,12545.0
2024-04-18 11:00:00,74.15,74.21,74.05,74.05,8980.0,73.8686,73.9284,73.769,73.769,8980.0
2024-04-18 11:30:00,74.05,74.1,73.98,74.07,16961.0,73.769,73.8188,73.6993,73.7889,16961.0
2024-04-18 12:00:00,74.06,74.08,73.95,73.98,15082.0,73.779,73.7989,73.6694,73.6993,15082.0
2024-04-18 12:30:00,73.99,74.02,73.92,73.94,15109.0,73.7092,73.7391,73.6395,73.6594,15109.0
2024-04-18 13:00:00,73.91,74.0,73.65,73.84,10646.0,73.6295,73.7192,73.3705,73.5598,10646.0
2024-04-18 13:30:00,73.83,73.83,73.65,73.7,10255.0,73.5498,73.5498,73.3705,73.4203,10255.0
2024-04-18 14:00:00,73.69,73.83,73.61,73.76,13649.0,73.4104,73.5498,73.3307,73.4801,13649.0
2024-04-18 14:30:00,73.77,73.8,73.66,73.71,13794.0,73.4901,73.52,73.3805,73.4303,13794.0
2024-04-18 15:00:00,73.71,73.87,73.7,73.85,21047.0,73.4303,73.5897,73.4203,73.5698,21047.0
2024-04-18 15:30:00,73.87,74.03,73.81,73.84,101957.0,73.5897,73.7491,73.5299,73.5598,101957.0
2024-04-19 09:30:00,74.25,74.69,74.11,74.67,40358.0,73.9682,74.4066,73.8288,74.3867,40358.0
2024-04-19 10:00:00,74.7,74.91,74.69,74.91,16367.0,74.4165,74.6257,74.4066,74.6257,16367.0
2024-04-19 10:30:00,74.9,75.06,74.79,74.96,18630.0,74.6158,74.7752,74.5062,74.6756,18630.0
2024-04-19 11:00:00,74.95,75.03,74.82,75.03,19540.0,74.6656,74.7453,74.5361,74.7453,19540.0
2024-04-19 11:30:00,75.05,75.06,74.96,75.05,12920.0,74.7652,74.7752,74.6756,74.7652,12920.0
2024-04-19 12:00:00,75.06,75.14,75.03,75.12,9726.0,74.7752,74.8549,74.7453,74.8349,9726.0
2024-04-19 12:30:00,75.12,75.3,75.05,75.25,9822.0,74.8349,75.0143,74.7652,74.9644,9822.0
2024-04-19 13:00:00,75.28,75.35,75.2,75.25,12902.0,74.9943,75.0641,74.9146,74.9644,12902.0
2024-04-19 13:30:00,75.25,75.51,75.25,75.39,22099.0,74.9644,75.2235,74.9644,75.1039,22099.0
2024-04-19 14:00:00,75.37,75.43,75.21,75.34,14014.0,75.084,75.1438,74.9246,75.0541,14014.0
2024-04-19 14:30:00,75.34,75.55,75.29,75.55,12340.0,75.0541,75.2633,75.0043,75.2633,12340.0
2024-04-19 15:00:00,75.52,75.58,75.41,75.54,20702.0,75.2334,75.2932,75.1238,75.2533,20702.0
2024-04-19 15:30:00,75.52,75.69,75.46,75.65,79176.0,75.2334,75.4028,75.1737,75.3629,79176.0
2024-04-22 09:30:00,75.76,75.89,75.55,75.79,24243.0,75.4725,75.602,75.2633,75.5024,24243.0
2024-04-22 10:00:00,75.83,76.14,75.81,76.14,11788.0,75.5422,75.8511,75.5223,75.8511,11788.0
2024-04-22 10:30:00,76.15,76.33,76.12,76.14,12577.0,75.861,76.0404,75.8311,75.8511,12577.0
2024-04-22 11:00:00,76.15,76.25,76.09,76.09,10628.0,75.861,75.9607,75.8013,75.8013,10628.0
2024-04-22 11:30:00,76.12,76.3,76.0,76.28,11403.0,75.8311,76.0105,75.7116,75.9905,11403.0
2024-04-22 12:00:00,76.3,76.41,76.26,76.34,11058.0,76.0105,76.12,75.9706,76.0503,11058.0
2024-04-22 12:30:00,76.3,76.51,76.28,76.51,9067.0,76.0105,76.2197,75.9905,76.2197,9067.0
2024-04-22 13:00:00,76.51,76.52,76.39,76.52,12602.0,76.2197,76.2296,76.1001,76.2296,12602.0
2024-04-22 13:30:00,76.53,76.84,76.48,76.76,13067.0,76.2396,76.5484,76.1898,76.4687,13067.0
2024-04-22 14:00:00,76.77,76.91,76.75,76.86,15890.0,76.4787,76.6182,76.4588,76.5683,15890.0
2024-04-22 14:30:00,76.86,76.86,76.66,76.8,15007.0,76.5683,76.5683,76.3691,76.5086,15007.0
2024-04-22 15:00:00,76.79,76.8,76.66,76.71,17952.0,76.4986,76.5086,76.3691,76.4189,17952.0
2024-04-22 15:30:00,76.7,76.7,76.32,76.49,139577.0,76.4089,76.4089,76.0304,76.1997,139577.0
2024-04-23 09:30:00,76.64,76.81,76.28,76.54,7526.0,76.3492,76.5185,75.9905,76.2496,7526.0
2024-04-23 10:00:00,76.55,76.73,76.3,76.48,8328.0,76.2595,76.4388,76.0105,76.1898,8328.0
2024-04-23 10:30:00,76.5,76.61,76.36,76.57,6324.0,76.2097,76.3193,76.0702,76.2794,6324.0
2024-04-23 11:00:00,76.59,76.64,76.51,76.59,9632.0,76.2994,76.3492,76.2197,76.2994,9632.0
2024-04-23 11:30:00,76.59,76.75,76.54,76.75,12516.0,76.2994,76.4588,76.2496,76.4588,12516.0
2024-04-23 12:00:00,76.73,76.81,76.71,76.81,8424.0,76.4388,76.5185,76.4189,76.5185,8424.0
2024-04-23 12:30:00,76.81,76.81,76.62,76.71,8214.0,76.5185,76.5185,76.3293,76.4189,8214.0
2024-04-23 13:00:00,76.7,76.86,76.7,76.78,6329.0,76.4089,76.5683,76.4089,76.4886,6329.0
2024-04-23 13:30:00,76.77,76.79,76.73,76.78,7669.0,76.4787,76.4986,76.4388,76.4886,7669.0
2024-04-23 14:00:00,76.77,76.77,76.55,76.55,11517.0,76.4787,76.4787,76.2595,76.2595,11517.0
2024-04-23 14:30:00,76.54,76.58,76.47,76.54,17191.0,76.2496,76.2894,76.1798,76.2496,17191.0
2024-04-23 15:00:00,76.53,76.53,76.41,76.42,19237.0,76.2396,76.2396,76.12,76.13,19237.0
2024-04-23 15:30:00,76.42,76.78,76.38,76.73,104276.0,76.13,76.4886,76.0902,76.4388,104276.0
2024-04-24 09:30:00,76.2,76.43,75.97,75.99,17473.0,75.9108,76.14,75.6817,75.7016,17473.0
2024-04-24 10:00:00,75.92,76.32,75.92,76.32,7620.0,75.6319,76.0304,75.6319,76.0304,7620.0
2024-04-24 10:30:00,76.29,76.31,76.17,76.2,6560.0,76.0005,76.0204,75.881,75.9108,6560.0
2024-04-24 11:00:00,76.21,76.28,76.13,76.24,6459.0,75.9208,75.9905,75.8411,75.9507,6459.0
2024-04-24 11:30:00,76.25,76.34,76.2,76.34,5793.0,75.9607,76.0503,75.9108,76.0503,5793.0
2024-04-24 12:00:00,76.34,76.39,76.29,76.39,8234.0,76.0503,76.1001,76.0005,76.1001,8234.0
2024-04-24 12:30:00,76.38,76.44,76.3,76.44,8944.0,76.0902,76.1499,76.0105,76.1499,8944.0
2024-04-24 13:00:00,76.42,76.44,76.34,76.38,6085.0,76.13,76.1499,76.0503,76.0902,6085.0
2024-04-24 13:30:00,76.39,76.48,76.39,76.44,9136.0,76.1001,76.1898,76.1001,76.1499,9136.0
2024-04-24 14:00:00,76.45,76.46,76.34,76.39,9655.0,76.1599,76.1699,76.0503,76.1001,9655.0
2024-04-24 14:30:00,76.39,76.5,76.31,76.44,8282.0,76.1001,76.2097,76.0204,76.1499,8282.0
2024-04-24 15:00:00,76.39,76.64,76.37,76.61,16002.0,76.1001,76.3492,76.0802,76.3193,16002.0
2024-04-24 15:30:00,76.6,76.84,76.51,76.81,73989.0,76.3093,76.5484,76.2197,76.5185,73989.0
2024-04-25 09:30:00,76.84,77.07,76.26,76.45,13224.0,76.5484,76.7775,75.9706,76.1599,13224.0
2024-04-25 10:00:00,76.43,76.44,76.17,76.3,12917.0,76.14,76.1499,75.881,76.0105,12917.0
2024-04-25 10:30:00,76.31,76.34,76.14,76.21,11863.0,76.0204,76.0503,75.8511,75.9208,11863.0
2024-04-25 11:00:00,76.21,76.34,76.13,76.27,16640.0,75.9208,76.0503,75.8411,75.9806,16640.0
2024-04-25 11:30:00,76.26,76.41,76.26,76.39,5360.0,75.9706,76.12,75.9706,76.1001,5360.0
2024-04-25 12:00:00,76.38,76.59,76.38,76.59,7303.0,76.0902,76.2994,76.0902,76.2994,7303.0
2024-04-25 12:30:00,76.57,76.59,76.48,76.52,9354.0,76.2794,76.2994,76.1898,76.2296,9354.0
2024-04-25 13:00:00,76.52,76.54,76.31,76.45,13299.0,76.2296,76.2496,76.0204,76.1599,13299.0
2024-04-25 13:30:00,76.44,76.69,76.43,76.67,8672.0,76.1499,76.399,76.14,76.3791,8672.0
2024-04-25 14:00:00,76.65,76.69,76.59,76.59,8042.0,76.3591,76.399,76.2994,76.2994,8042.0
2024-04-25 14:30:00,76.57,76.61,76.45,76.54,13943.0,76.2794,76.3193,76.1599,76.2496,13943.0
2024-04-25 15:00:00,76.55,76.74,76.55,76.65,14171.0,76.2595,76.4488,76.2595,76.3591,14171.0
2024-04-25 15:30:00,76.64,76.64,76.36,76.4,92525.0,76.3492,76.3492,76.0702,76.1101,92525.0
2024-04-26 09:30:00,76.01,76.01,75.55,75.8,11257.0,75.7216,75.7216,75.2633,75.5124,11257.0
2024-04-26 10:00:00,75.75,76.02,75.54,75.56,5475.0,75.4626,75.7315,75.2533,75.2733,5475.0
2024-04-26 10:30:00,75.59,75.63,75.51,75.63,7439.0,75.3032,75.343,75.2235,75.343,7439.0
2024-04-26 11:00:00,75.65,75.7,75.44,75.46,7833.0,75.3629,75.4127,75.1537,75.1737,7833.0
2024-04-26 11:30:00,75.45,75.54,75.42,75.52,5856.0,75.1637,75.2533,75.1338,75.2334,5856.0
2024-04-26 12:00:00,75.53,75.66,75.49,75.62,7161.0,75.2434,75.3729,75.2035,75.333,7161.0
2024-04-26 12:30:00,75.65,75.65,75.54,75.58,4002.0,75.3629,75.3629,75.2533,75.2932,4002.0
2024-04-26 13:00:00,75.59,75.62,75.53,75.59,5315.0,75.3032,75.333,75.2434,75.3032,5315.0
2024-04-26 13:30:00,75.56,75.59,75.49,75.5,4590.0,75.2733,75.3032,75.2035,75.2135,4590.0
2024-04-26 14:00:00,75.51,75.71,75.48,75.69,11212.0,75.2235,75.4227,75.1936,75.4028,11212.0
2024-04-26 14:30:00,75.71,75.71,75.6,75.61,11395.0,75.4227,75.4227,75.3131,75.3231,11395.0
2024-04-26 15:00:00,75.6,75.7,75.59,75.63,9373.0,75.3131,75.4127,75.3032,75.343,9373.0
2024-04-26 15:30:00,75.61,75.61,75.44,75.46,49795.0,75.3231,75.3231,75.1537,75.1737,49795.0
2024-04-29 09:30:00,75.46,75.91,75.41,75.77,21861.0,75.1737,75.6219,75.1238,75.4825,21861.0
2024-04-29 10:00:00,75.81,75.88,75.71,75.73,20636.0,75.5223,75.5921,75.4227,75.4426,20636.0
2024-04-29 10:30:00,75.73,75.82,75.69,75.75,22585.0,75.4426,75.5323,75.4028,75.4626,22585.0
2024-04-29 11:00:00,75.75,75.82,75.72,75.77,9310.0,75.4626,75.5323,75.4327,75.4825,9310.0
2024-04-29 11:30:00,75.77,75.8,75.57,75.62,10973.0,75.4825,75.5124,75.2832,75.333,10973.0
2024-04-29 12:00:00,75.61,75.8,75.6,75.79,6034.0,75.3231,75.5124,75.3131,75.5024,6034.0
2024-04-29 12:30:00,75.79,75.79,75.71,75.72,13954.0,75.5024,75.5024,75.4227,75.4327,13954.0
2024-04-29 13:00:00,75.71,75.77,75.65,75.69,5553.0,75.4227,75.4825,75.3629,75.4028,5553.0
2024-04-29 13:30:00,75.7,75.8,75.7,75.79,15989.0,75.4127,75.5124,75.4127,75.5024,15989.0
2024-04-29 14:00:00,75.77,75.88,75.76,75.88,13783.0,75.4825,75.5921,75.4725,75.5921,13783.0
2024-04-29 14:30:00,75.88,75.88,75.74,75.8,20699.0,75.5921,75.5921,75.4526,75.5124,20699.0
2024-04-29 15:00:00,75.79,75.79,75.59,75.66,11574.0,75.5024,75.5024,75.3032,75.3729,11574.0
2024-04-29 15:30:00,75.66,75.83,75.55,75.83,60943.0,75.3729,75.5422,75.2633,75.5422,60943.0
2024-04-30 09:30:00,75.68,75.68,75.42,75.49,9353.0,75.3928,75.3928,75.1338,75.2035,9353.0
2024-04-30 10:00:00,75.48,75.56,75.39,75.45,8931.0,75.1936,75.2733,75.1039,75.1637,8931.0
2024-04-30 10:30:00,75.45,75.59,75.33,75.59,6776.0,75.1637,75.3032,75.0441,75.3032,6776.0
2024-04-30 11:00:00,75.55,75.55,75.33,75.39,6029.0,75.2633,75.2633,75.0441,75.1039,6029.0
2024-04-30 11:30:00,75.4,75.4,75.28,75.33,10077.0,75.1139,75.1139,74.9943,75.0441,10077.0
2024-04-30 12:00:00,75.33,75.42,75.28,75.36,6991.0,75.0441,75.1338,74.9943,75.074,6991.0
2024-04-30 12:30:00,75.35,75.36,75.26,75.34,6295.0,75.0641,75.074,74.9744,75.0541,6295.0
2024-04-30 13:00:00,75.32,75.42,75.26,75.42,7730.0,75.0342,75.1338,74.9744,75.1338,7730.0
2024-04-30 13:30:00,75.41,75.48,75.35,75.48,10097.0,75.1238,75.1936,75.0641,75.1936,10097.0
2024-04-30 14:00:00,75.47,75.5,75.36,75.37,11575.0,75.1836,75.2135,75.074,75.084,11575.0
2024-04-30 14:30:00,75.38,75.39,75.22,75.27,7665.0,75.094,75.1039,74.9346,74.9844,7665.0
2024-04-30 15:00:00,75.29,75.33,75.2,75.23,12967.0,75.0043,75.0441,74.9146,74.9445,12967.0
2024-04-30 15:30:00,75.23,75.28,75.1,75.14,66246.0,74.9445,74.9943,74.815,74.8549,66246.0
2024-05-01 09:30:00,75.23,75.94,75.23,75.85,18926.0,74.9445,75.6518,74.9445,75.5622,18926.0
2024-05-01 10:00:00,75.75,76.13,75.61,76.02,17676.0,75.4626,75.8411,75.3231,75.7315,17676.0
2024-05-01 10:30:00,76.03,76.07,75.84,75.98,14340.0,75.7415,75.7813,75.5522,75.6917,14340.0
2024-05-01 11:00:00,75.97,76.16,75.97,76.04,11943.0,75.6817,75.871,75.6817,75.7515,11943.0
2024-05-01 11:30:00,76.04,76.14,75.97,76.11,12275.0,75.7515,75.8511,75.6817,75.8212,12275.0
2024-05-01 12:00:00,76.09,76.13,76.02,76.05,6190.0,75.8013,75.8411,75.7315,75.7614,6190.0
2024-05-01 12:30:00,76.04,76.13,76.01,76.08,6447.0,75.7515,75.8411,75.7216,75.7913,6447.0
2024-05-01 13:00:00,76.09,76.09,75.98,76.0,13038.0,75.8013,75.8013,75.6917,75.7116,13038.0
2024-05-01 13:30:00,76.01,76.18,76.0,76.03,10370.0,75.7216,75.8909,75.7116,75.7415,10370.0
2024-05-01 14:00:00,76.02,76.21,75.88,76.18,15093.0,75.7315,75.9208,75.5921,75.8909,15093.0
2024-05-01 14:30:00,76.17,76.75,76.04,76.67,20416.0,75.881,76.4588,75.7515,76.3791,20416.0
2024-05-01 15:00:00,76.72,76.8,76.65,76.65,20507.0,76.4289,76.5086,76.3591,76.3591,20507.0
2024-05-01 15:30:00,76.67,76.68,76.25,76.26,133421.0,76.3791,76.389,75.9607,75.9706,133421.0
2024-05-02 09:30:00,76.67,76.75,76.11,76.38,15645.0,76.3791,76.4588,75.8212,76.0902,15645.0
2024-05-02 10:00:00,76.47,76.63,76.41,76.53,12484.0,76.1798,76.3392,76.12,76.2396,12484.0
2024-05-02 10:30:00,76.54,76.6,76.29,76.46,9414.0,76.2496,76.3093,76.0005,76.1699,9414.0
2024-05-02 11:00:00,76.45,76.53,76.37,76.37,8754.0,76.1599,76.2396,76.0802,76.0802,8754.0
2024-05-02 11:30:00,76.33,76.48,76.32,76.44,10093.0,76.0404,76.1898,76.0304,76.1499,10093.0
2024-05-02 12:00:00,76.44,76.52,76.42,76.46,6914.0,76.1499,76.2296,76.13,76.1699,6914.0
2024-05-02 12:30:00,76.48,76.6,76.46,76.49,5721.0,76.1898,76.3093,76.1699,76.1997,5721.0
2024-05-02 13:00:00,76.51,76.65,76.5,76.64,7380.0,76.2197,76.3591,76.2097,76.3492,7380.0
2024-05-02 13:30:00,76.66,76.67,76.54,76.54,13080.0,76.3691,76.3791,76.2496,76.2496,13080.0
2024-05-02 14:00:00,76.54,76.68,76.54,76.67,13114.0,76.2496,76.389,76.2496,76.3791,13114.0
2024-05-02 14:30:00,76.65,76.79,76.65,76.76,7683.0,76.3591,76.4986,76.3591,76.4687,7683.0
2024-05-02 15:00:00,76.77,76.79,76.7,76.71,8939.0,76.4787,76.4986,76.4089,76.4189,8939.0
2024-05-02 15:30:00,76.67,76.7,76.35,76.55,62577.0,76.3791,76.4089,76.0603,76.2595,62577.0
2024-05-03 09:30:00,76.38,76.52,75.53,75.64,16373.0,76.0902,76.2296,75.2434,75.353,16373.0
2024-05-03 10:00:00,75.64,75.77,75.54,75.71,8811.0,75.353,75.4825,75.2533,75.4227,8811.0
2024-05-03 10:30:00,75.69,75.69,75.44,75.58,11626.0,75.4028,75.4028,75.1537,75.2932,11626.0
2024-05-03 11:00:00,75.6,75.91,75.6,75.9,8962.0,75.3131,75.6219,75.3131,75.612,8962.0
2024-05-03 11:30:00,75.92,76.0,75.84,75.95,6593.0,75.6319,75.7116,75.5522,75.6618,6593.0
2024-05-03 12:00:00,75.95,76.12,75.95,76.1,8741.0,75.6618,75.8311,75.6618,75.8112,8741.0
2024-05-03 12:30:00,76.11,76.24,76.08,76.16,10039.0,75.8212,75.9507,75.7913,75.871,10039.0
2024-05-03 13:00:00,76.17,76.3,76.15,76.29,10581.0,75.881,76.0105,75.861,76.0005,10581.0
2024-05-03 13:30:00,76.27,76.37,76.19,76.31,10526.0,75.9806,76.0802,75.9009,76.0204,10526.0
2024-05-03 14:00:00,76.33,76.36,76.27,76.29,10154.0,76.0404,76.0702,75.9806,76.0005,10154.0
2024-05-03 14:30:00,76.28,76.32,76.2,76.32,13452.0,75.9905,76.0304,75.9108,76.0304,13452.0
2024-05-03 15:00:00,76.31,76.37,76.27,76.35,13099.0,76.0204,76.0802,75.9806,76.0603,13099.0
2024-05-03 15:30:00,76.33,76.54,76.28,76.4,74823.0,76.0404,76.2496,75.9905,76.1101,74823.0
2024-05-06 09:30:00,77.54,77.73,76.58,77.34,33600.0,77.2458,77.435,76.2894,77.0465,33600.0
2024-05-06 10:00:00,77.31,78.23,77.31,78.22,18636.0,77.0166,77.9331,77.0166,77.9232,18636.0
2024-05-06 10:30:00,78.19,78.22,77.48,77.56,23654.0,77.8933,77.9232,77.186,77.2657,23654.0
2024-05-06 11:00:00,77.53,77.73,77.47,77.51,11606.0,77.2358,77.435,77.176,77.2159,11606.0
2024-05-06 11:30:00,77.53,77.74,77.53,77.66,16460.0,77.2358,77.445,77.2358,77.3653,16460.0
2024-05-06 12:00:00,77.65,77.66,77.51,77.64,15942.0,77.3553,77.3653,77.2159,77.3454,15942.0
2024-05-06 12:30:00,77.65,77.65,77.38,77.39,16882.0,77.3553,77.3553,77.0864,77.0963,16882.0
2024-05-06 13:00:00,77.37,77.72,77.35,77.72,15726.0,77.0764,77.4251,77.0565,77.4251,15726.0
2024-05-06 13:30:00,77.73,77.77,77.59,77.63,18062.0,77.435,77.4749,77.2956,77.3354,18062.0
2024-05-06 14:00:00,77.62,77.74,77.61,77.69,19102.0,77.3255,77.445,77.3155,77.3952,19102.0
2024-05-06 14:30:00,77.69,77.73,77.58,77.65,16341.0,77.3952,77.435,77.2856,77.3553,16341.0
2024-05-06 15:00:00,77.64,77.72,77.55,77.69,28059.0,77.3454,77.4251,77.2557,77.3952,28059.0
2024-05-06 15:30:00,77.69,77.81,77.54,77.76,111516.0,77.3952,77.5147,77.2458,77.4649,111516.0
2024-05-07 09:30:00,77.96,78.05,77.7,77.8,20514.0,77.6642,77.7538,77.4052,77.5048,20514.0
2024-05-07 10:00:00,77.86,78.09,77.74,78.09,22733.0,77.5645,77.7937,77.445,77.7937,22733.0
2024-05-07 10:30:00,78.09,78.1,77.79,77.91,20472.0,77.7937,77.8036,77.4948,77.6144,20472.0
2024-05-07 11:00:00,77.92,78.06,77.87,77.99,10997.0,77.6243,77.7638,77.5745,77.6941,10997.0
2024-05-07 11:30:00,77.99,78.05,77.89,77.94,10194.0,77.6941,77.7538,77.5944,77.6442,10194.0
2024-05-07 12:00:00,77.92,77.98,77.87,77.93,12594.0,77.6243,77.6841,77.5745,77.6343,12594.0
2024-05-07 12:30:00,77.93,77.96,77.84,77.88,9467.0,77.6343,77.6642,77.5446,77.5845,9467.0
2024-05-07 13:00:00,77.89,78.03,77.88,77.98,19963.0,77.5944,77.7339,77.5845,77.6841,19963.0
2024-05-07 13:30:00,77.99,78.05,77.91,77.92,11975.0,77.6941,77.7538,77.6144,77.6243,11975.0
2024-05-07 14:00:00,77.94,78.05,77.86,77.87,13712.0,77.6442,77.7538,77.5645,77.5745,13712.0
2024-05-07 14:30:00,77.86,77.93,77.84,77.86,11448.0,77.5645,77.6343,77.5446,77.5645,11448.0
2024-05-07 15:00:00,77.85,77.9,77.76,77.89,14027.0,77.5546,77.6044,77.4649,77.5944,14027.0
2024-05-07 15:30:00,77.89,77.95,77.76,77.79,85997.0,77.5944,77.6542,77.4649,77.4948,85997.0
2024-05-08 09:30:00,77.91,78.14,77.62,77.66,36714.0,77.6144,77.8435,77.3255,77.3653,36714.0
2024-05-08 10:00:00,77.68,77.72,77.49,77.59,16862.0,77.3852,77.4251,77.1959,77.2956,16862.0
2024-05-08 10:30:00,77.59,77.65,77.47,77.54,20320.0,77.2956,77.3553,77.176,77.2458,20320.0
2024-05-08 11:00:00,77.54,77.54,77.36,77.43,13253.0,77.2458,77.2458,77.0664,77.1362,13253.0
2024-05-08 11:30:00,77.42,77.52,77.37,77.51,16474.0,77.1262,77.2258,77.0764,77.2159,16474.0
2024-05-08 12:00:00,77.51,77.52,77.36,77.36,10969.0,77.2159,77.2258,77.0664,77.0664,10969.0
2024-05-08 12:30:00,77.37,77.38,77.27,77.27,9961.0,77.0764,77.0864,76.9768,76.9768,9961.0
2024-05-08 13:00:00,77.28,77.41,77.23,77.39,12476.0,76.9867,77.1163,76.9369,77.0963,12476.0
2024-05-08 13:30:00,77.39,77.48,77.31,77.48,10214.0,77.0963,77.186,77.0166,77.186,10214.0
2024-05-08 14:00:00,77.48,77.5,77.4,77.47,11434.0,77.186,77.2059,77.1063,77.176,11434.0
2024-05-08 14:30:00,77.47,77.47,77.32,77.33,12974.0,77.176,77.176,77.0266,77.0366,12974.0
2024-05-08 15:00:00,77.32,77.41,77.29,77.35,19180.0,77.0266,77.1163,76.9967,77.0565,19180.0
2024-05-08 15:30:00,77.34,77.47,77.26,77.31,99384.0,77.0465,77.176,76.9668,77.0166,99384.0
2024-05-09 09:30:00,77.13,77.41,76.96,77.24,12333.0,76.8373,77.1163,76.668,76.9469,12333.0
2024-05-09 10:00:00,77.21,77.38,77.09,77.36,14330.0,76.917,77.0864,76.7975,77.0664,14330.0
2024-05-09 10:30:00,77.34,77.35,77.25,77.32,13516.0,77.0465,77.0565,76.9569,77.0266,13516.0
2024-05-09 11:00:00,77.33,77.33,77.2,77.2,9406.0,77.0366,77.0366,76.907,76.907,9406.0
2024-05-09 11:30:00,77.21,77.42,77.18,77.37,16717.0,76.917,77.1262,76.8871,77.0764,16717.0
2024-05-09 12:00:00,77.37,77.4,77.26,77.28,8243.0,77.0764,77.1063,76.9668,76.9867,8243.0
2024-05-09 12:30:00,77.28,77.38,77.26,77.32,14066.0,76.9867,77.0864,76.9668,77.0266,14066.0
2024-05-09 13:00:00,77.32,77.4,77.29,77.4,14797.0,77.0266,77.1063,76.9967,77.1063,14797.0
2024-05-09 13:30:00,77.39,77.4,77.25,77.29,7438.0,77.0963,77.1063,76.9569,76.9967,7438.0
2024-05-09 14:00:00,77.28,77.3,77.25,77.3,8980.0,76.9867,77.0067,76.9569,77.0067,8980.0
2024-05-09 14:30:00,77.3,77.34,77.25,77.31,13567.0,77.0067,77.0465,76.9569,77.0166,13567.0
2024-05-09 15:00:00,77.31,77.44,77.26,77.44,33050.0,77.0166,77.1461,76.9668,77.1461,33050.0
2024-05-09 15:30:00,77.43,77.74,77.34,77.73,136546.0,77.1362,77.445,77.0465,77.435,136546.0
2024-05-10 09:30:00,77.79,77.9,77.65,77.65,14479.0,77.4948,77.6044,77.3553,77.3553,14479.0
2024-05-10 10:00:00,77.62,77.83,77.55,77.82,10021.0,77.3255,77.5347,77.2557,77.5247,10021.0
2024-05-10 10:30:00,77.79,77.87,77.7,77.73,13311.0,77.4948,77.5745,77.4052,77.435,13311.0
2024-05-10 11:00:00,77.73,77.74,77.53,77.59,10611.0,77.435,77.445,77.2358,77.2956,10611.0
2024-05-10 11:30:00,77.57,77.82,77.54,77.78,12371.0,77.2756,77.5247,77.2458,77.4848,12371.0
2024-05-10 12:00:00,77.8,77.85,77.77,77.77,7363.0,77.5048,77.5546,77.4749,77.4749,7363.0
2024-05-10 12:30:00,77.77,77.85,77.77,77.79,5552.0,77.4749,77.5546,77.4749,77.4948,5552.0
2024-05-10 13:00:00,77.79,77.86,77.78,77.86,7058.0,77.4948,77.5645,77.4848,77.5645,7058.0
2024-05-10 13:30:00,77.88,78.0,77.87,77.98,19428.0,77.5845,77.704,77.5745,77.6841,19428.0
2024-05-10 14:00:00,77.97,77.97,77.86,77.89,14171.0,77.6741,77.6741,77.5645,77.5944,14171.0
2024-05-10 14:30:00,77.88,77.98,77.81,77.96,18985.0,77.5845,77.6841,77.5147,77.6642,18985.0
2024-05-10 15:00:00,77.98,78.06,77.94,78.0,36715.0,77.6841,77.7638,77.6442,77.704,36715.0
2024-05-10 15:30:00,78.0,78.17,77.97,77.97,138630.0,77.704,77.8734,77.6741,77.6741,138630.0
2024-05-13 09:30:00,77.91,78.1,77.77,78.01,16718.0,77.6144,77.8036,77.4749,77.714,16718.0
2024-05-13 10:00:00,77.97,78.0,77.85,77.89,9384.0,77.6741,77.704,77.5546,77.5944,9384.0
2024-05-13 10:30:00,77.88,78.0,77.84,78.0,11808.0,77.5845,77.704,77.5446,77.704,11808.0
2024-05-13 11:00:00,77.98,78.06,77.93,78.01,8544.0,77.6841,77.7638,77.6343,77.714,8544.0
2024-05-13 11:30:00,78.01,78.04,77.96,77.96,11586.0,77.714,77.7439,77.6642,77.6642,11586.0
2024-05-13 12:00:00,77.95,77.96,77.78,77.79,10387.0,77.6542,77.6642,77.4848,77.4948,10387.0
2024-05-13 12:30:00,77.79,77.82,77.77,77.78,7196.0,77.4948,77.5247,77.4749,77.4848,7196.0
2024-05-13 13:00:00,77.75,77.75,77.69,77.73,7770.0,77.455,77.455,77.3952,77.435,7770.0
2024-05-13 13:30:00,77.73,77.76,77.61,77.61,9051.0,77.435,77.4649,77.3155,77.3155,9051.0
2024-05-13 14:00:00,77.6,77.72,77.58,77.72,13752.0,77.3055,77.4251,77.2856,77.4251,13752.0
2024-05-13 14:30:00,77.72,77.79,77.7,77.71,9383.0,77.4251,77.4948,77.4052,77.4151,9383.0
2024-05-13 15:00:00,77.74,77.75,77.56,77.6,9880.0,77.445,77.455,77.2657,77.3055,9880.0
2024-05-13 15:30:00,77.61,77.66,77.28,77.32,92811.0,77.3155,77.3653,76.9867,77.0266,92811.0
2024-05-14 09:30:00,77.41,77.6,76.75,77.43,19765.0,77.1163,77.3055,76.4588,77.1362,19765.0
2024-05-14 10:00:00,77.4,77.53,77.25,77.29,12849.0,77.1063,77.2358,76.9569,76.9967,12849.0
2024-05-14 10:30:00,77.27,77.31,77.15,77.29,14931.0,76.9768,77.0166,76.8572,76.9967,14931.0
2024-05-14 11:00:00,77.29,77.3,77.09,77.15,12404.0,76.9967,77.0067,76.7975,76.8572,12404.0
2024-05-14 11:30:00,77.16,77.24,77.11,77.11,10168.0,76.8672,76.9469,76.8174,76.8174,10168.0
2024-05-14 12:00:00,77.12,77.15,77.06,77.15,8565.0,76.8274,76.8572,76.7676,76.8572,8565.0
2024-05-14 12:30:00,77.15,77.22,77.08,77.08,8311.0,76.8572,76.927,76.7875,76.7875,8311.0
2024-05-14 13:00:00,77.04,77.08,76.99,76.99,7403.0,76.7477,76.7875,76.6978,76.6978,7403.0
2024-05-14 13:30:00,76.97,77.06,76.97,77.0,9360.0,76.6779,76.7676,76.6779,76.7078,9360.0
2024-05-14 14:00:00,77.01,77.12,77.01,77.12,12625.0,76.7178,76.8274,76.7178,76.8274,12625.0
2024-05-14 14:30:00,77.12,77.31,77.11,77.19,18461.0,76.8274,77.0166,76.8174,76.8971,18461.0
2024-05-14 15:00:00,77.2,77.2,77.11,77.18,21077.0,76.907,76.907,76.8174,76.8871,21077.0
2024-05-14 15:30:00,77.17,77.37,77.09,77.35,105501.0,76.8772,77.0764,76.7975,77.0565,105501.0
2024-05-15 09:30:00,77.25,77.48,77.25,77.36,13118.0,76.9569,77.186,76.9569,77.0664,13118.0
2024-05-15 10:00:00,77.34,77.42,77.26,77.39,8935.0,77.0465,77.1262,76.9668,77.0963,8935.0
2024-05-15 10:30:00,77.39,77.4,77.17,77.17,8649.0,77.0963,77.1063,76.8772,76.8772,8649.0
2024-05-15 11:00:00,77.17,77.17,76.99,77.09,13678.0,76.8772,76.8772,76.6978,76.7975,13678.0
2024-05-15 11:30:00,77.07,77.09,76.94,76.96,7012.0,76.7775,76.7975,76.648,76.668,7012.0
2024-05-15 12:00:00,76.93,76.99,76.91,76.95,7668.0,76.6381,76.6978,76.6182,76.658,7668.0
2024-05-15 12:30:00,76.97,77.03,76.95,77.01,5873.0,76.6779,76.7377,76.658,76.7178,5873.0
2024-05-15 13:00:00,77.0,77.02,76.79,76.79,6566.0,76.7078,76.7277,76.4986,76.4986,6566.0
2024-05-15 13:30:00,76.78,76.81,76.64,76.74,9824.0,76.4886,76.5185,76.3492,76.4488,9824.0
2024-05-15 14:00:00,76.76,76.85,76.71,76.73,9314.0,76.4687,76.5584,76.4189,76.4388,9314.0
2024-05-15 14:30:00,76.77,76.77,76.65,76.69,7473.0,76.4787,76.4787,76.3591,76.399,7473.0
2024-05-15 15:00:00,76.68,76.73,76.59,76.61,23193.0,76.389,76.4388,76.2994,76.3193,23193.0
2024-05-15 15:30:00,76.61,76.75,76.45,76.63,115874.0,76.3193,76.4588,76.1599,76.3392,115874.0
2024-05-16 09:30:00,77.39,77.49,76.91,76.93,19539.0,77.0963,77.1959,76.6182,76.6381,19539.0
2024-05-16 10:00:00,76.91,77.11,76.88,77.06,8269.0,76.6182,76.8174,76.5883,76.7676,8269.0
2024-05-16 10:30:00,77.04,77.04,76.93,77.0,11376.0,76.7477,76.7477,76.6381,76.7078,11376.0
2024-05-16 11:00:00,77.01,77.11,77.0,77.05,13492.0,76.7178,76.8174,76.7078,76.7576,13492.0
2024-05-16 11:30:00,77.06,77.07,77.0,77.01,10642.0,76.7676,76.7775,76.7078,76.7178,10642.0
2024-05-16 12:00:00,77.0,77.1,76.98,77.06,7348.0,76.7078,76.8074,76.6879,76.7676,7348.0
2024-05-16 12:30:00,77.05,77.14,77.04,77.12,7784.0,76.7576,76.8473,76.7477,76.8274,7784.0
2024-05-16 13:00:00,77.13,77.22,77.11,77.11,11967.0,76.8373,76.927,76.8174,76.8174,11967.0
2024-05-16 13:30:00,77.11,77.13,77.01,77.08,16767.0,76.8174,76.8373,76.7178,76.7875,16767.0
2024-05-16 14:00:00,77.08,77.16,77.07,77.13,21002.0,76.7875,76.8672,76.7775,76.8373,21002.0
2024-05-16 14:30:00,77.14,77.24,77.11,77.23,39702.0,76.8473,76.9469,76.8174,76.9369,39702.0
2024-05-16 15:00:00,77.23,77.25,77.18,77.23,23700.0,76.9369,76.9569,76.8871,76.9369,23700.0
2024-05-16 15:30:00,77.23,77.49,77.16,77.2,78270.0,76.9369,77.1959,76.8672,76.907,78270.0
2024-05-17 09:30:00,77.61,77.74,77.35,77.64,44207.0,77.3155,77.445,77.0565,77.3454,44207.0
2024-05-17 10:00:00,77.64,77.67,77.51,77.51,14852.0,77.3454,77.3753,77.2159,77.2159,14852.0
2024-05-17 10:30:00,77.46,77.5,77.38,77.43,10085.0,77.1661,77.2059,77.0864,77.1362,10085.0
2024-05-17 11:00:00,77.43,77.47,77.38,77.38,7818.0,77.1362,77.176,77.0864,77.0864,7818.0
2024-05-17 11:30:00,77.38,77.43,77.32,77.34,10247.0,77.0864,77.1362,77.0266,77.0465,10247.0
2024-05-17 12:00:00,77.35,77.46,77.35,77.42,6199.0,77.0565,77.1661,77.0565,77.1262,6199.0
2024-05-17 12:30:00,77.42,77.55,77.41,77.54,44902.0,77.1262,77.2557,77.1163,77.2458,44902.0
2024-05-17 13:00:00,77.56,77.69,77.55,77.6,16736.0,77.2657,77.3952,77.2557,77.3055,16736.0
2024-05-17 13:30:00,77.62,77.79,77.62,77.75,16177.0,77.3255,77.4948,77.3255,77.455,16177.0
2024-05-17 14:00:00,77.74,77.76,77.7,77.73,23546.0,77.445,77.4649,77.4052,77.435,23546.0
2024-05-17 14:30:00,77.74,77.78,77.68,77.68,15931.0,77.445,77.4848,77.3852,77.3852,15931.0
2024-05-17 15:00:00,77.68,77.8,77.68,77.77,23703.0,77.3852,77.5048,77.3852,77.4749,23703.0
2024-05-17 15:30:00,77.77,77.78,77.57,77.74,98972.0,77.4749,77.4848,77.2756,77.445,98972.0
2024-05-20 09:30:00,77.89,77.89,77.17,77.17,19192.0,77.5944,77.5944,76.8772,76.8772,19192.0
2024-05-20 10:00:00,77.15,77.3,77.02,77.23,11181.0,76.8572,77.0067,76.7277,76.9369,11181.0
2024-05-20 10:30:00,77.27,77.27,77.09,77.21,10521.0,76.9768,76.9768,76.7975,76.917,10521.0
2024-05-20 11:00:00,77.2,77.28,77.17,77.24,6185.0,76.907,76.9867,76.8772,76.9469,6185.0
2024-05-20 11:30:00,77.26,77.27,77.04,77.04,6162.0,76.9668,76.9768,76.7477,76.7477,6162.0
2024-05-20 12:00:00,77.03,77.05,76.91,76.92,7126.0,76.7377,76.7576,76.6182,76.6281,7126.0
2024-05-20 12:30:00,76.92,76.94,76.71,76.73,15499.0,76.6281,76.648,76.4189,76.4388,15499.0
2024-05-20 13:00:00,76.7,76.77,76.51,76.51,11839.0,76.4089,76.4787,76.2197,76.2197,11839.0
2024-05-20 13:30:00,76.46,76.55,76.34,76.36,9530.0,76.1699,76.2595,76.0503,76.0702,9530.0
2024-05-20 14:00:00,76.35,76.37,76.13,76.27,16390.0,76.0603,76.0802,75.8411,75.9806,16390.0
2024-05-20 14:30:00,76.26,76.32,76.17,76.17,13935.0,75.9706,76.0304,75.881,75.881,13935.0
2024-05-20 15:00:00,76.16,76.24,76.12,76.12,9622.0,75.871,75.9507,75.8311,75.8311,9622.0
2024-05-20 15:30:00,76.12,76.34,76.09,76.13,96417.0,75.8311,76.0503,75.8013,75.8411,96417.0
2024-05-21 09:30:00,76.31,76.62,76.29,76.33,15220.0,76.0204,76.3293,76.0005,76.0404,15220.0
2024-05-21 10:00:00,76.32,76.5,76.28,76.44,7365.0,76.0304,76.2097,75.9905,76.1499,7365.0
2024-05-21 10:30:00,76.48,76.5,76.4,76.42,7465.0,76.1898,76.2097,76.1101,76.13,7465.0
2024-05-21 11:00:00,76.41,76.43,76.38,76.42,5316.0,76.12,76.14,76.0902,76.13,5316.0
2024-05-21 11:30:00,76.43,76.44,76.27,76.29,9637.0,76.14,76.1499,75.9806,76.0005,9637.0
2024-05-21 12:00:00,76.28,76.28,76.16,76.2,4005.0,75.9905,75.9905,75.871,75.9108,4005.0
2024-05-21 12:30:00,76.21,76.36,76.21,76.36,5594.0,75.9208,76.0702,75.9208,76.0702,5594.0
2024-05-21 13:00:00,76.35,76.35,76.23,76.24,7508.0,76.0603,76.0603,75.9407,75.9507,7508.0
2024-05-21 13:30:00,76.22,76.36,76.22,76.35,5454.0,75.9308,76.0702,75.9308,76.0603,5454.0
2024-05-21 14:00:00,76.29,76.29,76.18,76.26,5984.0,76.0005,76.0005,75.8909,75.9706,5984.0
2024-05-21 14:30:00,76.26,76.3,76.13,76.2,9191.0,75.9706,76.0105,75.8411,75.9108,9191.0
2024-05-21 15:00:00,76.19,76.2,76.1,76.12,8604.0,75.9009,75.9108,75.8112,75.8311,8604.0
2024-05-21 15:30:00,76.13,76.26,76.03,76.22,84694.0,75.8411,75.9706,75.7415,75.9308,84694.0
2024-05-22 09:30:00,76.01,76.06,75.66,76.05,18560.0,75.7216,75.7714,75.3729,75.7614,18560.0
2024-05-22 10:00:00,76.04,76.14,76.04,76.07,6703.0,75.7515,75.8511,75.7515,75.7813,6703.0
2024-05-22 10:30:00,76.06,76.17,76.06,76.1,5044.0,75.7714,75.881,75.7714,75.8112,5044.0
2024-05-22 11:00:00,76.11,76.13,75.97,76.0,7580.0,75.8212,75.8411,75.6817,75.7116,7580.0
2024-05-22 11:30:00,76.0,76.04,75.97,76.01,6213.0,75.7116,75.7515,75.6817,75.7216,6213.0
2024-05-22 12:00:00,76.02,76.09,76.01,76.09,5491.0,75.7315,75.8013,75.7216,75.8013,5491.0
2024-05-22 12:30:00,76.07,76.16,76.07,76.12,7440.0,75.7813,75.871,75.7813,75.8311,7440.0
2024-05-22 13:00:00,76.12,76.13,76.08,76.08,4766.0,75.8311,75.8411,75.7913,75.7913,4766.0
2024-05-22 13:30:00,76.09,76.11,76.02,76.1,4144.0,75.8013,75.8212,75.7315,75.8112,4144.0
2024-05-22 14:00:00,76.09,76.09,75.83,75.84,11181.0,75.8013,75.8013,75.5422,75.5522,11181.0
2024-05-22 14:30:00,75.8,75.94,75.8,75.94,10369.0,75.5124,75.6518,75.5124,75.6518,10369.0
2024-05-22 15:00:00,75.93,76.0,75.9,75.94,13215.0,75.6419,75.7116,75.612,75.6518,13215.0
2024-05-22 15:30:00,75.93,76.02,75.75,75.87,66636.0,75.6419,75.7315,75.4626,75.5821,66636.0
2024-05-23 09:30:00,75.78,75.78,74.87,75.01,20172.0,75.4924,75.4924,74.5859,74.7254,20172.0
2024-05-23 10:00:00,75.05,75.15,74.93,74.98,14472.0,74.7652,74.8648,74.6457,74.6955,14472.0
2024-05-23 10:30:00,74.99,74.99,74.79,74.8,14700.0,74.7054,74.7054,74.5062,74.5162,14700.0
2024-05-23 11:00:00,74.79,75.01,74.78,74.82,12374.0,74.5062,74.7254,74.4962,74.5361,12374.0
2024-05-23 11:30:00,74.8,74.95,74.8,74.95,9209.0,74.5162,74.6656,74.5162,74.6656,9209.0
2024-05-23 12:00:00,74.94,74.96,74.8,74.83,12598.0,74.6556,74.6756,74.5162,74.546,12598.0
2024-05-23 12:30:00,74.84,74.93,74.81,74.84,15200.0,74.556,74.6457,74.5261,74.556,15200.0
2024-05-23 13:00:00,74.84,74.84,74.6,74.69,14067.0,74.556,74.556,74.3169,74.4066,14067.0
2024-05-23 13:30:00,74.69,74.69,74.38,74.4,19334.0,74.4066,74.4066,74.0978,74.1177,19334.0
2024-05-23 14:00:00,74.34,74.37,74.14,74.14,18111.0,74.0579,74.0878,73.8587,73.8587,18111.0
2024-05-23 14:30:00,74.14,74.27,74.12,74.21,19292.0,73.8587,73.9882,73.8387,73.9284,19292.0
2024-05-23 15:00:00,74.21,74.33,74.21,74.31,22909.0,73.9284,74.0479,73.9284,74.028,22909.0
2024-05-23 15:30:00,74.32,74.38,74.03,74.17,70121.0,74.038,74.0978,73.7491,73.8885,70121.0
2024-05-24 09:30:00,74.22,74.52,74.22,74.25,17643.0,73.9384,74.2372,73.9384,73.9682,17643.0
2024-05-24 10:00:00,74.27,74.51,74.27,74.44,17591.0,73.9882,74.2273,73.9882,74.1575,17591.0
2024-05-24 10:30:00,74.44,74.49,74.35,74.47,13270.0,74.1575,74.2073,74.0679,74.1874,13270.0
2024-05-24 11:00:00,74.47,74.57,74.42,74.44,8915.0,74.1874,74.287,74.1376,74.1575,8915.0
2024-05-24 11:30:00,74.42,74.5,74.4,74.45,8974.0,74.1376,74.2173,74.1177,74.1675,8974.0
2024-05-24 12:00:00,74.47,74.69,74.47,74.68,11088.0,74.1874,74.4066,74.1874,74.3966,11088.0
2024-05-24 12:30:00,74.69,74.71,74.58,74.58,9305.0,74.4066,74.4265,74.297,74.297,9305.0
2024-05-24 13:00:00,74.58,74.67,74.53,74.64,7872.0,74.297,74.3867,74.2472,74.3568,7872.0
2024-05-24 13:30:00,74.63,74.66,74.58,74.58,7266.0,74.3468,74.3767,74.297,74.297,7266.0
2024-05-24 14:00:00,74.57,74.61,74.5,74.53,9016.0,74.287,74.3269,74.2173,74.2472,9016.0
2024-05-24 14:30:00,74.53,74.62,74.52,74.53,9333.0,74.2472,74.3368,74.2372,74.2472,9333.0
2024-05-24 15:00:00,74.53,74.53,74.41,74.42,10926.0,74.2472,74.2472,74.1276,74.1376,10926.0
2024-05-24 15:30:00,74.43,74.78,74.43,74.76,59751.0,74.1476,74.4962,74.1476,74.4763,59751.0
2024-05-28 09:30:00,74.65,75.02,74.4,74.51,15393.0,74.3667,74.7353,74.1177,74.2273,15393.0
2024-05-28 10:00:00,74.54,74.54,74.3,74.35,12025.0,74.2571,74.2571,74.0181,74.0679,12025.0
2024-05-28 10:30:00,74.35,74.48,74.29,74.3,8706.0,74.0679,74.1974,74.0081,74.0181,8706.0
2024-05-28 11:00:00,74.31,74.43,74.31,74.4,10340.0,74.028,74.1476,74.028,74.1177,10340.0
2024-05-28 11:30:00,74.4,74.49,74.34,74.46,9322.0,74.1177,74.2073,74.0579,74.1774,9322.0
2024-05-28 12:00:00,74.45,74.53,74.41,74.5,9145.0,74.1675,74.2472,74.1276,74.2173,9145.0
2024-05-28 12:30:00,74.49,74.56,74.39,74.39,8782.0,74.2073,74.2771,74.1077,74.1077,8782.0
2024-05-28 13:00:00,74.37,74.4,74.26,74.34,9447.0,74.0878,74.1177,73.9782,74.0579,9447.0
2024-05-28 13:30:00,74.33,74.35,74.24,74.3,9992.0,74.0479,74.0679,73.9583,74.0181,9992.0
2024-05-28 14:00:00,74.29,74.29,74.14,74.14,12192.0,74.0081,74.0081,73.8587,73.8587,12192.0
2024-05-28 14:30:00,74.14,74.19,74.08,74.13,12058.0,73.8587,73.9085,73.7989,73.8487,12058.0
2024-05-28 15:00:00,74.13,74.18,74.09,74.12,12182.0,73.8487,73.8985,73.8089,73.8387,12182.0
2024-05-28 15:30:00,74.16,74.22,73.96,74.01,109693.0,73.8786,73.9384,73.6793,73.7292,109693.0
2024-05-29 09:30:00,73.63,73.79,73.21,73.72,40192.0,73.4125,73.572,72.9937,73.5022,40192.0
2024-05-29 10:00:00,73.69,73.78,73.63,73.75,48054.0,73.4723,73.562,73.4125,73.5321,48054.0
2024-05-29 10:30:00,73.76,73.87,73.67,73.77,24699.0,73.5421,73.6517,73.4523,73.552,24699.0
2024-05-29 11:00:00,73.77,73.77,73.65,73.67,14948.0,73.552,73.552,73.4324,73.4523,14948.0
2024-05-29 11:30:00,73.66,73.77,73.66,73.73,17503.0,73.4424,73.552,73.4424,73.5122,17503.0
2024-05-29 12:00:00,73.72,73.84,73.66,73.84,9915.0,73.5022,73.6218,73.4424,73.6218,9915.0
2024-05-29 12:30:00,73.82,73.9,73.8,73.9,19873.0,73.6019,73.6817,73.582,73.6817,19873.0
2024-05-29 13:00:00,73.92,74.01,73.83,74.01,18892.0,73.7016,73.7913,73.6119,73.7913,18892.0
2024-05-29 13:30:00,74.03,74.04,73.92,74.02,23103.0,73.8113,73.8212,73.7016,73.8013,23103.0
2024-05-29 14:00:00,74.01,74.07,73.95,74.06,18866.0,73.7913,73.8512,73.7315,73.8412,18866.0
2024-05-29 14:30:00,74.06,74.07,73.97,74.0,22046.0,73.8412,73.8512,73.7515,73.7814,22046.0
2024-05-29 15:00:00,74.0,74.19,73.99,74.16,31042.0,73.7814,73.9708,73.7714,73.9409,31042.0
2024-05-29 15:30:00,74.14,74.3,74.02,74.14,93970.0,73.9209,74.0805,73.8013,73.9209,93970.0
2024-05-30 09:30:00,74.09,74.58,74.06,74.58,26061.0,73.8711,74.3596,73.8412,74.3596,26061.0
2024-05-30 10:00:00,74.6,74.82,74.57,74.78,34223.0,74.3796,74.5989,74.3497,74.5591,34223.0
2024-05-30 10:30:00,74.78,75.02,74.78,75.0,30001.0,74.5591,74.7983,74.5591,74.7784,30001.0
2024-05-30 11:00:00,75.02,75.17,74.98,75.13,9611.0,74.7983,74.9479,74.7585,74.908,9611.0
2024-05-30 11:30:00,75.11,75.15,75.0,75.11,4591.0,74.8881,74.928,74.7784,74.8881,4591.0
2024-05-30 12:00:00,75.09,75.18,75.08,75.14,4651.0,74.8681,74.9579,74.8582,74.918,4651.0
2024-05-30 12:30:00,75.13,75.32,75.13,75.31,8767.0,74.908,75.0975,74.908,75.0875,8767.0
2024-05-30 13:00:00,75.28,75.3,75.25,75.26,6076.0,75.0576,75.0775,75.0277,75.0376,6076.0
2024-05-30 13:30:00,75.24,75.27,75.17,75.24,5870.0,75.0177,75.0476,74.9479,75.0177,5870.0
2024-05-30 14:00:00,75.25,75.28,75.17,75.26,10123.0,75.0277,75.0576,74.9479,75.0376,10123.0
2024-05-30 14:30:00,75.25,75.36,75.18,75.36,7781.0,75.0277,75.1373,74.9579,75.1373,7781.0
2024-05-30 15:00:00,75.37,75.38,75.26,75.33,13254.0,75.1473,75.1573,75.0376,75.1074,13254.0
2024-05-30 15:30:00,75.34,75.36,75.23,75.32,70677.0,75.1174,75.1373,75.0077,75.0975,70677.0
2024-05-31 09:30:00,75.14,75.6,75.14,75.26,17669.0,74.918,75.3766,74.918,75.0376,17669.0
2024-05-31 10:00:00,75.25,75.34,75.02,75.26,9826.0,75.0277,75.1174,74.7983,75.0376,9826.0
2024-05-31 10:30:00,75.24,75.51,75.24,75.46,9639.0,75.0177,75.2869,75.0177,75.237,9639.0
2024-05-31 11:00:00,75.49,75.66,75.46,75.65,9140.0,75.267,75.4365,75.237,75.4265,9140.0
2024-05-31 11:30:00,75.63,75.65,75.46,75.51,6678.0,75.4065,75.4265,75.237,75.2869,6678.0
2024-05-31 12:00:00,75.49,75.68,75.49,75.68,7136.0,75.267,75.4564,75.267,75.4564,7136.0
2024-05-31 12:30:00,75.67,75.72,75.66,75.72,4687.0,75.4464,75.4963,75.4365,75.4963,4687.0
2024-05-31 13:00:00,75.71,75.75,75.68,75.7,5730.0,75.4863,75.5262,75.4564,75.4763,5730.0
2024-05-31 13:30:00,75.73,75.78,75.7,75.78,7128.0,75.5063,75.5561,75.4763,75.5561,7128.0
2024-05-31 14:00:00,75.79,75.98,75.78,75.97,13631.0,75.5661,75.7555,75.5561,75.7455,13631.0
2024-05-31 14:30:00,75.95,75.99,75.93,75.98,9025.0,75.7256,75.7655,75.7057,75.7555,9025.0
2024-05-31 15:00:00,75.95,76.01,75.89,75.93,15627.0,75.7256,75.7854,75.6658,75.7057,15627.0
2024-05-31 15:30:00,75.93,76.93,75.88,76.81,357133.0,75.7057,76.7027,75.6558,76.5831,357133.0
2024-06-03 09:30:00,76.59,76.77,76.1,76.14,36512.0,76.3637,76.5432,75.8752,75.915,36512.0
2024-06-03 10:00:00,76.18,76.28,76.01,76.01,9544.0,75.9549,76.0546,75.7854,75.7854,9544.0
2024-06-03 10:30:00,75.93,75.93,75.47,75.75,12052.0,75.7057,75.7057,75.247,75.5262,12052.0
2024-06-03 11:00:00,75.71,75.91,75.57,75.58,11500.0,75.4863,75.6857,75.3467,75.3567,11500.0
2024-06-03 11:30:00,75.59,75.85,75.59,75.65,9276.0,75.3667,75.6259,75.3667,75.4265,9276.0
2024-06-03 12:00:00,75.69,75.84,75.58,75.59,6619.0,75.4664,75.6159,75.3567,75.3667,6619.0
2024-06-03 12:30:00,75.59,75.74,75.58,75.72,7365.0,75.3667,75.5162,75.3567,75.4963,7365.0
2024-06-03 13:00:00,75.73,75.76,75.65,75.68,7776.0,75.5063,75.5362,75.4265,75.4564,7776.0
2024-06-03 13:30:00,75.7,75.74,75.57,75.62,8488.0,75.4763,75.5162,75.3467,75.3966,8488.0
2024-06-03 14:00:00,75.63,75.78,75.62,75.64,8580.0,75.4065,75.5561,75.3966,75.4165,8580.0
2024-06-03 14:30:00,75.65,75.77,75.64,75.75,11237.0,75.4265,75.5461,75.4165,75.5262,11237.0
2024-06-03 15:00:00,75.76,75.83,75.69,75.8,16314.0,75.5362,75.606,75.4664,75.576,16314.0
2024-06-03 15:30:00,75.79,75.86,75.67,75.86,76745.0,75.5661,75.6359,75.4464,75.6359,76745.0
2024-06-04 09:30:00,75.66,76.07,75.66,75.84,16764.0,75.4365,75.8452,75.4365,75.6159,16764.0
2024-06-04 10:00:00,75.86,76.03,75.78,75.81,20987.0,75.6359,75.8054,75.5561,75.586,20987.0
2024-06-04 10:30:00,75.78,75.79,75.35,75.35,9326.0,75.5561,75.5661,75.1274,75.1274,9326.0
2024-06-04 11:00:00,75.39,75.39,75.25,75.28,5816.0,75.1673,75.1673,75.0277,75.0576,5816.0
2024-06-04 11:30:00,75.27,75.34,75.2,75.2,6836.0,75.0476,75.1174,74.9778,74.9778,6836.0
2024-06-04 12:00:00,75.19,75.23,75.1,75.23,3777.0,74.9678,75.0077,74.8781,75.0077,3777.0
2024-06-04 12:30:00,75.25,75.25,75.1,75.19,4447.0,75.0277,75.0277,74.8781,74.9678,4447.0
2024-06-04 13:00:00,75.17,75.35,75.15,75.34,4484.0,74.9479,75.1274,74.928,75.1174,4484.0
2024-06-04 13:30:00,75.36,75.39,75.29,75.34,3181.0,75.1373,75.1673,75.0676,75.1174,3181.0
2024-06-04 14:00:00,75.34,75.57,75.31,75.49,4913.0,75.1174,75.3467,75.0875,75.267,4913.0
2024-06-04 14:30:00,75.47,75.5,75.45,75.48,7580.0,75.247,75.2769,75.2271,75.257,7580.0
2024-06-04 15:00:00,75.43,75.51,75.36,75.49,11470.0,75.2071,75.2869,75.1373,75.267,11470.0
2024-06-04 15:30:00,75.5,75.64,75.38,75.55,80239.0,75.2769,75.4165,75.1573,75.3268,80239.0
2024-06-05 09:30:00,75.59,75.67,75.1,75.11,14305.0,75.3667,75.4464,74.8781,74.8881,14305.0
2024-06-05 10:00:00,75.09,75.09,74.79,74.88,17003.0,74.8681,74.8681,74.569,74.6588,17003.0
2024-06-05 10:30:00,74.91,74.99,74.84,74.96,14273.0,74.6887,74.7684,74.6189,74.7385,14273.0
2024-06-05 11:00:00,74.96,74.97,74.76,74.77,6803.0,74.7385,74.7485,74.5391,74.5491,6803.0
2024-06-05 11:30:00,74.76,74.88,74.71,74.71,8386.0,74.5391,74.6588,74.4893,74.4893,8386.0
2024-06-05 12:00:00,74.71,74.77,74.61,74.69,6651.0,74.4893,74.5491,74.3896,74.4693,6651.0
2024-06-05 12:30:00,74.7,74.78,74.64,74.67,6162.0,74.4793,74.5591,74.4195,74.4494,6162.0
2024-06-05 13:00:00,74.67,74.73,74.64,74.7,10465.0,74.4494,74.5092,74.4195,74.4793,10465.0
2024-06-05 13:30:00,74.7,74.86,74.69,74.86,8443.0,74.4793,74.6388,74.4693,74.6388,8443.0
2024-06-05 14:00:00,74.87,75.0,74.86,74.98,12062.0,74.6488,74.7784,74.6388,74.7585,12062.0
2024-06-05 14:30:00,74.99,75.15,74.99,75.14,23121.0,74.7684,74.928,74.7684,74.918,23121.0
2024-06-05 15:00:00,75.14,75.17,75.03,75.05,14757.0,74.918,74.9479,74.8083,74.8283,14757.0
2024-06-05 15:30:00,75.03,75.07,74.89,74.9,86587.0,74.8083,74.8482,74.6687,74.6787,86587.0
2024-06-06 09:30:00,75.0,75.21,74.91,75.2,8812.0,74.7784,74.9878,74.6887,74.9778,8812.0
2024-06-06 10:00:00,75.18,75.18,74.88,74.88,51466.0,74.9579,74.9579,74.6588,74.6588,51466.0
2024-06-06 10:30:00,74.87,74.87,74.56,74.59,6812.0,74.6488,74.6488,74.3397,74.3696,6812.0
2024-06-06 11:00:00,74.59,74.69,74.53,74.62,6858.0,74.3696,74.4693,74.3098,74.3995,6858.0
2024-06-06 11:30:00,74.64,74.74,74.56,74.67,27727.0,74.4195,74.5192,74.3397,74.4494,27727.0
2024-06-06 12:00:00,74.67,74.67,74.44,74.5,18819.0,74.4494,74.4494,74.2201,74.2799,18819.0
2024-06-06 12:30:00,74.5,74.5,74.37,74.38,12889.0,74.2799,74.2799,74.1503,74.1602,12889.0
2024-06-06 13:00:00,74.37,74.54,74.34,74.48,9657.0,74.1503,74.3198,74.1204,74.2599,9657.0
2024-06-06 13:30:00,74.43,74.55,74.43,74.55,27935.0,74.2101,74.3297,74.2101,74.3297,27935.0
2024-06-06 14:00:00,74.55,74.56,74.41,74.56,17486.0,74.3297,74.3397,74.1902,74.3397,17486.0
2024-06-06 14:30:00,74.56,74.68,74.54,74.68,8301.0,74.3397,74.4594,74.3198,74.4594,8301.0
2024-06-06 15:00:00,74.68,75.03,74.66,75.03,37078.0,74.4594,74.8083,74.4394,74.8083,37078.0
2024-06-06 15:30:00,75.0,75.26,74.75,74.99,179247.0,74.7784,75.0376,74.5291,74.7684,179247.0
2024-06-07 09:30:00,75.1,75.12,74.74,75.05,10173.0,74.8781,74.8981,74.5192,74.8283,10173.0
2024-06-07 10:00:00,75.09,75.36,75.09,75.25,9532.0,74.8681,75.1373,74.8681,75.0277,9532.0
2024-06-07 10:30:00,75.26,75.65,75.24,75.58,10483.0,75.0376,75.4265,75.0177,75.3567,10483.0
2024-06-07 11:00:00,75.56,75.56,75.12,75.16,9965.0,75.3368,75.3368,74.8981,74.9379,9965.0
2024-06-07 11:30:00,75.15,75.29,75.15,75.28,8494.0,74.928,75.0676,74.928,75.0576,8494.0
2024-06-07 12:00:00,75.3,75.3,75.23,75.29,6735.0,75.0775,75.0775,75.0077,75.0676,6735.0
2024-06-07 12:30:00,75.31,75.36,75.28,75.33,8348.0,75.0875,75.1373,75.0576,75.1074,8348.0
2024-06-07 13:00:00,75.34,75.48,75.27,75.48,9039.0,75.1174,75.257,75.0476,75.257,9039.0
2024-06-07 13:30:00,75.48,75.51,75.44,75.5,23903.0,75.257,75.2869,75.2171,75.2769,23903.0
2024-06-07 14:00:00,75.5,75.68,75.47,75.68,43139.0,75.2769,75.4564,75.247,75.4564,43139.0
2024-06-07 14:30:00,75.68,75.69,75.53,75.58,23855.0,75.4564,75.4664,75.3068,75.3567,23855.0
2024-06-07 15:00:00,75.57,75.63,75.34,75.42,49738.0,75.3467,75.4065,75.1174,75.1972,49738.0
2024-06-07 15:30:00,75.41,75.43,75.21,75.27,77724.0,75.1872,75.2071,74.9878,75.0476,77724.0
2024-06-10 09:30:00,75.0,75.41,74.72,75.39,22083.0,74.7784,75.1872,74.4992,75.1673,22083.0
2024-06-10 10:00:00,75.34,75.51,75.22,75.29,19560.0,75.1174,75.2869,74.9978,75.0676,19560.0
2024-06-10 10:30:00,75.34,75.34,75.05,75.05,22624.0,75.1174,75.1174,74.8283,74.8283,22624.0
2024-06-10 11:00:00,75.05,75.13,74.99,75.04,37889.0,74.8283,74.908,74.7684,74.8183,37889.0
2024-06-10 11:30:00,75.06,75.23,75.06,75.22,13415.0,74.8382,75.0077,74.8382,74.9978,13415.0
2024-06-10 12:00:00,75.23,75.29,75.21,75.23,13666.0,75.0077,75.0676,74.9878,75.0077,13666.0
2024-06-10 12:30:00,75.2,75.31,75.19,75.29,7385.0,74.9778,75.0875,74.9678,75.0676,7385.0
2024-06-10 13:00:00,75.29,75.29,75.12,75.24,12648.0,75.0676,75.0676,74.8981,75.0177,12648.0
2024-06-10 13:30:00,75.27,75.48,75.27,75.42,12678.0,75.0476,75.257,75.0476,75.1972,12678.0
2024-06-10 14:00:00,75.41,75.48,75.37,75.48,12974.0,75.1872,75.257,75.1473,75.257,12974.0
2024-06-10 14:30:00,75.52,75.6,75.51,75.56,22652.0,75.2969,75.3766,75.2869,75.3368,22652.0
2024-06-10 15:00:00,75.56,75.58,75.47,75.55,26997.0,75.3368,75.3567,75.247,75.3268,26997.0
2024-06-10 15:30:00,75.55,75.56,75.24,75.34,97325.0,75.3268,75.3368,75.0177,75.1174,97325.0
2024-06-11 09:30:00,75.14,75.14,74.52,74.69,29899.0,74.918,74.918,74.2998,74.4693,29899.0
2024-06-11 10:00:00,74.64,74.8,74.59,74.59,30609.0,74.4195,74.579,74.3696,74.3696,30609.0
2024-06-11 10:30:00,74.55,74.55,74.28,74.52,29042.0,74.3297,74.3297,74.0605,74.2998,29042.0
2024-06-11 11:00:00,74.56,74.7,74.51,74.58,29409.0,74.3397,74.4793,74.2899,74.3596,29409.0
2024-06-11 11:30:00,74.59,74.73,74.58,74.66,28382.0,74.3696,74.5092,74.3596,74.4394,28382.0
2024-06-11 12:00:00,74.64,74.64,74.36,74.37,21754.0,74.4195,74.4195,74.1403,74.1503,21754.0
2024-06-11 12:30:00,74.37,74.51,74.36,74.42,18300.0,74.1503,74.2899,74.1403,74.2001,18300.0
2024-06-11 13:00:00,74.41,74.45,74.18,74.29,28897.0,74.1902,74.23,73.9608,74.0705,28897.0
2024-06-11 13:30:00,74.3,74.36,74.3,74.34,16853.0,74.0805,74.1403,74.0805,74.1204,16853.0
2024-06-11 14:00:00,74.36,74.56,74.35,74.53,35269.0,74.1403,74.3397,74.1303,74.3098,35269.0
2024-06-11 14:30:00,74.52,74.54,74.36,74.42,27546.0,74.2998,74.3198,74.1403,74.2001,27546.0
2024-06-11 15:00:00,74.44,74.49,74.32,74.34,35678.0,74.2201,74.2699,74.1004,74.1204,35678.0
2024-06-11 15:30:00,74.31,74.32,74.09,74.17,105532.0,74.0904,74.1004,73.8711,73.9509,105532.0
2024-06-12 09:30:00,74.44,74.5,73.8,74.5,33028.0,74.2201,74.2799,73.582,74.2799,33028.0
2024-06-12 10:00:00,74.53,74.93,74.5,74.83,32987.0,74.3098,74.7086,74.2799,74.6089,32987.0
2024-06-12 10:30:00,74.82,74.97,74.73,74.86,29131.0,74.5989,74.7485,74.5092,74.6388,29131.0
2024-06-12 11:00:00,74.85,74.86,74.59,74.66,29359.0,74.6289,74.6388,74.3696,74.4394,29359.0
2024-06-12 11:30:00,74.63,74.85,74.59,74.84,21645.0,74.4095,74.6289,74.3696,74.6189,21645.0
2024-06-12 12:00:00,74.87,74.98,74.84,74.92,22486.0,74.6488,74.7585,74.6189,74.6986,22486.0
2024-06-12 12:30:00,74.92,74.96,74.79,74.82,17099.0,74.6986,74.7385,74.569,74.5989,17099.0
2024-06-12 13:00:00,74.83,74.89,74.76,74.78,21272.0,74.6089,74.6687,74.5391,74.5591,21272.0
2024-06-12 13:30:00,74.76,74.83,74.63,74.74,20159.0,74.5391,74.6089,74.4095,74.5192,20159.0
2024-06-12 14:00:00,74.71,74.75,74.35,74.63,30367.0,74.4893,74.5291,74.1303,74.4095,30367.0
2024-06-12 14:30:00,74.65,74.77,74.5,74.7,24471.0,74.4294,74.5491,74.2799,74.4793,24471.0
2024-06-12 15:00:00,74.71,74.84,74.37,74.45,40268.0,74.4893,74.6189,74.1503,74.23,40268.0
2024-06-12 15:30:00,74.43,74.79,74.42,74.67,99095.0,74.2101,74.569,74.2001,74.4494,99095.0
2024-06-13 09:30:00,74.41,74.72,73.87,73.89,9841.0,74.1902,74.4992,73.6517,73.6717,9841.0
2024-06-13 10:00:00,73.87,73.87,73.63,73.64,10996.0,73.6517,73.6517,73.4125,73.4224,10996.0
2024-06-13 10:30:00,73.66,73.9,73.6,73.76,17024.0,73.4424,73.6817,73.3825,73.5421,17024.0
2024-06-13 11:00:00,73.74,73.74,73.6,73.72,11417.0,73.5221,73.5221,73.3825,73.5022,11417.0
2024-06-13 11:30:00,73.73,73.86,73.72,73.83,13534.0,73.5122,73.6418,73.5022,73.6119,13534.0
2024-06-13 12:00:00,73.82,73.85,73.62,73.76,15676.0,73.6019,73.6318,73.4025,73.5421,15676.0
2024-06-13 12:30:00,73.76,73.89,73.75,73.85,13427.0,73.5421,73.6717,73.5321,73.6318,13427.0
2024-06-13 13:00:00,73.83,73.95,73.82,73.82,13255.0,73.6119,73.7315,73.6019,73.6019,13255.0
2024-06-13 13:30:00,73.82,73.84,73.68,73.77,25139.0,73.6019,73.6218,73.4623,73.552,25139.0
2024-06-13 14:00:00,73.76,73.85,73.67,73.77,15583.0,73.5421,73.6318,73.4523,73.552,15583.0
2024-06-13 14:30:00,73.79,73.88,73.75,73.88,9533.0,73.572,73.6617,73.5321,73.6617,9533.0
2024-06-13 15:00:00,73.88,74.02,73.85,73.88,26224.0,73.6617,73.8013,73.6318,73.6617,26224.0
2024-06-13 15:30:00,73.87,74.21,73.87,74.17,91068.0,73.6517,73.9907,73.6517,73.9509,91068.0
2024-06-14 09:30:00,73.78,74.13,73.69,73.78,13917.0,73.562,73.911,73.4723,73.562,13917.0
2024-06-14 10:00:00,73.75,73.81,73.46,73.59,15078.0,73.5321,73.5919,73.243,73.3726,15078.0
2024-06-14 10:30:00,73.58,73.77,73.47,73.73,18428.0,73.3626,73.552,73.2529,73.5122,18428.0
2024-06-14 11:00:00,73.76,73.84,73.65,73.84,11869.0,73.5421,73.6218,73.4324,73.6218,11869.0
2024-06-14 11:30:00,73.84,73.89,73.73,73.89,14446.0,73.6218,73.6717,73.5122,73.6717,14446.0
2024-06-14 12:00:00,73.86,73.86,73.76,73.76,13080.0,73.6418,73.6418,73.5421,73.5421,13080.0
2024-06-14 12:30:00,73.77,73.98,73.75,73.98,13454.0,73.552,73.7614,73.5321,73.7614,13454.0
2024-06-14 13:00:00,73.98,74.0,73.85,73.87,12877.0,73.7614,73.7814,73.6318,73.6517,12877.0
2024-06-14 13:30:00,73.86,73.86,73.67,73.72,14719.0,73.6418,73.6418,73.4523,73.5022,14719.0
2024-06-14 14:00:00,73.72,73.72,73.62,73.68,26887.0,73.5022,73.5022,73.4025,73.4623,26887.0
2024-06-14 14:30:00,73.69,73.69,73.56,73.6,26123.0,73.4723,73.4723,73.3427,73.3825,26123.0
2024-06-14 15:00:00,73.62,73.7,73.61,73.67,21961.0,73.4025,73.4822,73.3925,73.4523,21961.0
2024-06-14 15:30:00,73.66,73.83,73.62,73.75,64609.0,73.4424,73.6119,73.4025,73.5321,64609.0
2024-06-17 09:30:00,73.88,74.56,73.88,74.4,20477.0,73.6617,74.3397,73.6617,74.1802,20477.0
2024-06-17 10:00:00,74.42,74.64,74.4,74.51,12299.0,74.2001,74.4195,74.1802,74.2899,12299.0
2024-06-17 10:30:00,74.5,74.57,74.34,74.46,11706.0,74.2799,74.3497,74.1204,74.24,11706.0
2024-06-17 11:00:00,74.45,74.7,74.45,74.67,11158.0,74.23,74.4793,74.23,74.4494,11158.0
2024-06-17 11:30:00,74.65,74.65,74.46,74.61,7463.0,74.4294,74.4294,74.24,74.3896,7463.0
2024-06-17 12:00:00,74.64,74.86,74.63,74.85,12046.0,74.4195,74.6388,74.4095,74.6289,12046.0
2024-06-17 12:30:00,74.85,74.85,74.7,74.76,13236.0,74.6289,74.6289,74.4793,74.5391,13236.0
2024-06-17 13:00:00,74.79,74.85,74.75,74.76,11115.0,74.569,74.6289,74.5291,74.5391,11115.0
2024-06-17 13:30:00,74.75,74.87,74.75,74.84,14824.0,74.5291,74.6488,74.5291,74.6189,14824.0
2024-06-17 14:00:00,74.82,75.14,74.82,75.12,10336.0,74.5989,74.918,74.5989,74.8981,10336.0
2024-06-17 14:30:00,75.12,75.21,75.06,75.06,19735.0,74.8981,74.9878,74.8382,74.8382,19735.0
2024-06-17 15:00:00,75.06,75.19,75.04,75.1,28941.0,74.8382,74.9678,74.8183,74.8781,28941.0
2024-06-17 15:30:00,75.12,75.27,75.07,75.22,136609.0,74.8981,75.0476,74.8482,74.9978,136609.0
2024-06-18 09:30:00,75.16,75.95,75.16,75.46,21259.0,74.9379,75.7256,74.9379,75.237,21259.0
2024-06-18 10:00:00,75.52,75.76,75.48,75.71,12095.0,75.2969,75.5362,75.257,75.4863,12095.0
2024-06-18 10:30:00,75.74,75.82,75.63,75.72,12304.0,75.5162,75.596,75.4065,75.4963,12304.0
2024-06-18 11:00:00,75.72,75.9,75.67,75.86,11141.0,75.4963,75.6757,75.4464,75.6359,11141.0
2024-06-18 11:30:00,75.86,76.07,75.86,76.06,13047.0,75.6359,75.8452,75.6359,75.8353,13047.0
2024-06-18 12:00:00,76.08,76.22,76.08,76.16,7867.0,75.8552,75.9948,75.8552,75.935,7867.0
2024-06-18 12:30:00,76.16,76.19,76.1,76.12,11980.0,75.935,75.9649,75.8752,75.8951,11980.0
2024-06-18 13:00:00,76.11,76.18,76.05,76.12,11395.0,75.8851,75.9549,75.8253,75.8951,11395.0
2024-06-18 13:30:00,76.11,76.23,76.08,76.19,7511.0,75.8851,76.0048,75.8552,75.9649,7511.0
2024-06-18 14:00:00,76.18,76.18,76.02,76.02,11034.0,75.9549,75.9549,75.7954,75.7954,11034.0
2024-06-18 14:30:00,76.04,76.12,76.03,76.07,10848.0,75.8153,75.8951,75.8054,75.8452,10848.0
2024-06-18 15:00:00,76.07,76.08,75.99,76.05,21171.0,75.8452,75.8552,75.7655,75.8253,21171.0
2024-06-18 15:30:00,76.05,76.27,76.02,76.19,87103.0,75.8253,76.0447,75.7954,75.9649,87103.0
2024-06-20 09:30:00,76.24,76.57,76.21,76.42,9167.0,76.0147,76.3438,75.9848,76.1942,9167.0
2024-06-20 10:00:00,76.45,76.56,76.26,76.37,15953.0,76.2241,76.3338,76.0347,76.1444,15953.0
2024-06-20 10:30:00,76.34,76.47,76.17,76.26,8368.0,76.1144,76.2441,75.945,76.0347,8368.0
2024-06-20 11:00:00,76.26,76.34,76.18,76.19,8564.0,76.0347,76.1144,75.9549,75.9649,8564.0
2024-06-20 11:30:00,76.17,76.36,76.17,76.27,8750.0,75.945,76.1344,75.945,76.0447,8750.0
2024-06-20 12:00:00,76.23,76.35,76.23,76.32,11682.0,76.0048,76.1244,76.0048,76.0945,11682.0
2024-06-20 12:30:00,76.33,76.5,76.32,76.5,12480.0,76.1045,76.274,76.0945,76.274,12480.0
2024-06-20 13:00:00,76.48,76.59,76.46,76.59,7131.0,76.254,76.3637,76.2341,76.3637,7131.0
2024-06-20 13:30:00,76.57,76.77,76.55,76.75,19335.0,76.3438,76.5432,76.3238,76.5232,19335.0
2024-06-20 14:00:00,76.78,76.86,76.78,76.84,11749.0,76.5531,76.6329,76.5531,76.613,11749.0
2024-06-20 14:30:00,76.85,76.85,76.75,76.8,19368.0,76.6229,76.6229,76.5232,76.5731,19368.0
2024-06-20 15:00:00,76.78,76.79,76.46,76.69,68091.0,76.5531,76.5631,76.2341,76.4634,68091.0
2024-06-20 15:30:00,76.66,76.67,76.43,76.45,138002.0,76.4335,76.4435,76.2042,76.2241,138002.0
2024-06-21 09:30:00,76.53,76.59,75.93,76.26,151656.0,76.3039,76.3637,75.7057,76.0347,151656.0
2024-06-21 10:00:00,76.2,76.49,76.15,76.42,16614.0,75.9749,76.264,75.925,76.1942,16614.0
2024-06-21 10:30:00,76.34,76.47,76.32,76.38,8578.0,76.1144,76.2441,76.0945,76.1543,8578.0
2024-06-21 11:00:00,76.34,76.43,76.26,76.27,4780.0,76.1144,76.2042,76.0347,76.0447,4780.0
2024-06-21 11:30:00,76.21,76.25,75.97,76.08,9737.0,75.9848,76.0247,75.7455,75.8552,9737.0
2024-06-21 12:00:00,76.1,76.11,75.96,76.03,18923.0,75.8752,75.8851,75.7356,75.8054,18923.0
2024-06-21 12:30:00,76.05,76.24,75.99,76.24,5530.0,75.8253,76.0147,75.7655,76.0147,5530.0
2024-06-21 13:00:00,76.26,76.35,76.26,76.33,4260.0,76.0347,76.1244,76.0347,76.1045,4260.0
2024-06-21 13:30:00,76.34,76.44,76.33,76.42,6360.0,76.1144,76.2142,76.1045,76.1942,6360.0
2024-06-21 14:00:00,76.41,76.47,76.34,76.45,10975.0,76.1842,76.2441,76.1144,76.2241,10975.0
2024-06-21 14:30:00,76.45,76.46,76.33,76.42,11055.0,76.2241,76.2341,76.1045,76.1942,11055.0
2024-06-21 15:00:00,76.42,76.68,76.42,76.65,39478.0,76.1942,76.4534,76.1942,76.4235,39478.0
2024-06-21 15:30:00,76.64,76.87,76.55,76.56,153159.0,76.4136,76.6429,76.3238,76.3338,153159.0
2024-06-24 09:30:00,76.67,77.4,76.47,77.39,16947.0,76.4435,77.1713,76.2441,77.1613,16947.0
2024-06-24 10:00:00,77.47,77.66,77.26,77.64,31422.0,77.2411,77.4305,77.0317,77.4106,31422.0
2024-06-24 10:30:00,77.66,77.99,77.6,77.77,19058.0,77.4305,77.7596,77.3707,77.5402,19058.0
2024-06-24 11:00:00,77.76,77.77,77.65,77.75,9575.0,77.5303,77.5402,77.4206,77.5203,9575.0
2024-06-24 11:30:00,77.76,77.78,77.66,77.71,6017.0,77.5303,77.5502,77.4305,77.4804,6017.0
2024-06-24 12:00:00,77.69,77.72,77.64,77.64,5072.0,77.4605,77.4904,77.4106,77.4106,5072.0
2024-06-24 12:30:00,77.65,77.68,77.59,77.67,8471.0,77.4206,77.4505,77.3608,77.4405,8471.0
2024-06-24 13:00:00,77.66,77.68,77.55,77.6,7097.0,77.4305,77.4505,77.3209,77.3707,7097.0
2024-06-24 13:30:00,77.59,77.59,77.37,77.38,8208.0,77.3608,77.3608,77.1414,77.1514,8208.0
2024-06-24 14:00:00,77.38,77.55,77.36,77.55,10925.0,77.1514,77.3209,77.1314,77.3209,10925.0
2024-06-24 14:30:00,77.56,77.59,77.51,77.56,10461.0,77.3308,77.3608,77.281,77.3308,10461.0
2024-06-24 15:00:00,77.53,77.6,77.32,77.33,18161.0,77.3009,77.3707,77.0916,77.1015,18161.0
2024-06-24 15:30:00,77.34,77.48,77.27,77.33,70317.0,77.1115,77.2511,77.0417,77.1015,70317.0
2024-06-25 09:30:00,77.4,77.46,77.11,77.12,14198.0,77.1713,77.2311,76.8822,76.8921,14198.0
2024-06-25 10:00:00,77.06,77.08,76.78,76.85,8841.0,76.8323,76.8523,76.5531,76.6229,8841.0
2024-06-25 10:30:00,76.76,76.79,76.64,76.74,6434.0,76.5332,76.5631,76.4136,76.5133,6434.0
2024-06-25 11:00:00,76.71,76.72,76.57,76.6,8051.0,76.4834,76.4933,76.3438,76.3737,8051.0
2024-06-25 11:30:00,76.61,76.64,76.43,76.43,8145.0,76.3837,76.4136,76.2042,76.2042,8145.0
2024-06-25 12:00:00,76.39,76.44,76.36,76.4,4608.0,76.1643,76.2142,76.1344,76.1743,4608.0
2024-06-25 12:30:00,76.35,76.46,76.27,76.46,7414.0,76.1244,76.2341,76.0447,76.2341,7414.0
2024-06-25 13:00:00,76.49,76.57,76.43,76.47,5865.0,76.264,76.3438,76.2042,76.2441,5865.0
2024-06-25 13:30:00,76.49,76.51,76.4,76.43,4797.0,76.264,76.2839,76.1743,76.2042,4797.0
2024-06-25 14:00:00,76.42,76.44,76.37,76.4,3102.0,76.1942,76.2142,76.1444,76.1743,3102.0
2024-06-25 14:30:00,76.38,76.44,76.31,76.33,8219.0,76.1543,76.2142,76.0845,76.1045,8219.0
2024-06-25 15:00:00,76.32,76.36,76.28,76.32,11012.0,76.0945,76.1344,76.0546,76.0945,11012.0
2024-06-25 15:30:00,76.32,76.33,76.13,76.15,75931.0,76.0945,76.1045,75.9051,75.925,75931.0
2024-06-26 09:30:00,75.83,75.96,75.08,75.33,16911.0,75.606,75.7356,74.8582,75.1074,16911.0
2024-06-26 10:00:00,75.31,75.31,74.76,74.78,14017.0,75.0875,75.0875,74.5391,74.5591,14017.0
2024-06-26 10:30:00,74.77,74.81,74.6,74.79,8886.0,74.5491,74.589,74.3796,74.569,8886.0
2024-06-26 11:00:00,74.79,74.92,74.73,74.91,6878.0,74.569,74.6986,74.5092,74.6887,6878.0
2024-06-26 11:30:00,74.89,75.15,74.86,75.13,8912.0,74.6687,74.928,74.6388,74.908,8912.0
2024-06-26 12:00:00,75.11,75.21,75.1,75.13,6084.0,74.8881,74.9878,74.8781,74.908,6084.0
2024-06-26 12:30:00,75.12,75.22,75.12,75.2,3101.0,74.8981,74.9978,74.8981,74.9778,3101.0
2024-06-26 13:00:00,75.2,75.2,75.0,75.01,6923.0,74.9778,74.9778,74.7784,74.7884,6923.0
2024-06-26 13:30:00,75.01,75.04,74.95,74.98,4870.0,74.7884,74.8183,74.7286,74.7585,4870.0
2024-06-26 14:00:00,75.0,75.07,74.98,75.01,5916.0,74.7784,74.8482,74.7585,74.7884,5916.0
2024-06-26 14:30:00,74.99,75.16,74.94,75.13,5870.0,74.7684,74.9379,74.7186,74.908,5870.0
2024-06-26 15:00:00,75.16,75.16,75.07,75.12,10458.0,74.9379,74.9379,74.8482,74.8981,10458.0
2024-06-26 15:30:00,75.14,75.15,74.74,74.82,134039.0,74.918,74.928,74.5192,74.5989,134039.0
2024-06-27 09:30:00,74.78,74.89,74.67,74.82,8626.0,74.5591,74.6687,74.4494,74.5989,8626.0
2024-06-27 10:00:00,74.89,74.91,74.74,74.89,9422.0,74.6687,74.6887,74.5192,74.6687,9422.0
2024-06-27 10:30:00,74.91,75.15,74.91,74.99,12179.0,74.6887,74.928,74.6887,74.7684,12179.0
2024-06-27 11:00:00,74.98,75.03,74.9,75.02,9449.0,74.7585,74.8083,74.6787,74.7983,9449.0
2024-06-27 11:30:00,75.03,75.15,75.0,75.09,5966.0,74.8083,74.928,74.7784,74.8681,5966.0
2024-06-27 12:00:00,75.08,75.09,74.99,75.06,6759.0,74.8582,74.8681,74.7684,74.8382,6759.0
2024-06-27 12:30:00,75.06,75.06,74.97,74.98,13302.0,74.8382,74.8382,74.7485,74.7585,13302.0
2024-06-27 13:00:00,75.0,75.16,75.0,75.1,10809.0,74.7784,74.9379,74.7784,74.8781,10809.0
2024-06-27 13:30:00,75.07,75.07,75.0,75.0,8567.0,74.8482,74.8482,74.7784,74.7784,8567.0
2024-06-27 14:00:00,75.0,75.01,74.87,74.92,19038.0,74.7784,74.7884,74.6488,74.6986,19038.0
2024-06-27 14:30:00,74.92,74.97,74.88,74.89,6677.0,74.6986,74.7485,74.6588,74.6687,6677.0
2024-06-27 15:00:00,74.91,75.04,74.91,75.03,9286.0,74.6887,74.8183,74.6887,74.8083,9286.0
2024-06-27 15:30:00,75.04,75.28,75.04,75.28,52329.0,74.8183,75.0576,74.8183,75.0576,52329.0
2024-06-28 09:30:00,75.24,75.82,74.97,74.97,15785.0,75.0177,75.596,74.7485,74.7485,15785.0
2024-06-28 10:00:00,75.02,75.16,74.92,75.05,8851.0,74.7983,74.9379,74.6986,74.8283,8851.0
2024-06-28 10:30:00,75.06,75.28,75.02,75.07,18811.0,74.8382,75.0576,74.7983,74.8482,18811.0
2024-06-28 11:00:00,75.09,75.09,74.85,74.87,8265.0,74.8681,74.8681,74.6289,74.6488,8265.0
2024-06-28 11:30:00,74.87,74.89,74.67,74.71,6546.0,74.6488,74.6687,74.4494,74.4893,6546.0
2024-06-28 12:00:00,74.7,74.87,74.67,74.87,4728.0,74.4793,74.6488,74.4494,74.6488,4728.0
2024-06-28 12:30:00,74.87,74.96,74.84,74.9,7919.0,74.6488,74.7385,74.6189,74.6787,7919.0
2024-06-28 13:00:00,74.89,75.0,74.89,74.94,4572.0,74.6687,74.7784,74.6687,74.7186,4572.0
2024-06-28 13:30:00,74.92,74.93,74.84,74.89,7659.0,74.6986,74.7086,74.6189,74.6687,7659.0
2024-06-28 14:00:00,74.87,74.87,74.63,74.73,9198.0,74.6488,74.6488,74.4095,74.5092,9198.0
2024-06-28 14:30:00,74.73,74.73,74.59,74.62,16488.0,74.5092,74.5092,74.3696,74.3995,16488.0
2024-06-28 15:00:00,74.6,74.62,74.48,74.54,13334.0,74.3796,74.3995,74.2599,74.3198,13334.0
2024-06-28 15:30:00,74.53,74.76,74.42,74.75,96866.0,74.3098,74.5391,74.2001,74.5291,96866.0
2024-07-01 09:30:00,75.15,75.54,74.77,75.34,13086.0,74.928,75.3168,74.5491,75.1174,13086.0
2024-07-01 10:00:00,75.36,75.37,74.68,74.69,10816.0,75.1373,75.1473,74.4594,74.4693,10816.0
2024-07-01 10:30:00,74.74,74.81,74.59,74.77,8795.0,74.5192,74.589,74.3696,74.5491,8795.0
2024-07-01 11:00:00,74.76,74.77,74.58,74.66,7564.0,74.5391,74.5491,74.3596,74.4394,7564.0
2024-07-01 11:30:00,74.68,74.75,74.66,74.66,8256.0,74.4594,74.5291,74.4394,74.4394,8256.0
2024-07-01 12:00:00,74.65,74.78,74.55,74.74,5485.0,74.4294,74.5591,74.3297,74.5192,5485.0
2024-07-01 12:30:00,74.72,74.85,74.67,74.74,7354.0,74.4992,74.6289,74.4494,74.5192,7354.0
2024-07-01 13:00:00,74.72,74.9,74.72,74.85,5572.0,74.4992,74.6787,74.4992,74.6289,5572.0
2024-07-01 13:30:00,74.86,74.9,74.8,74.82,7314.0,74.6388,74.6787,74.579,74.5989,7314.0
2024-07-01 14:00:00,74.79,74.9,74.76,74.83,13841.0,74.569,74.6787,74.5391,74.6089,13841.0
2024-07-01 14:30:00,74.8,74.82,74.73,74.76,6662.0,74.579,74.5989,74.5092,74.5391,6662.0
2024-07-01 15:00:00,74.74,74.8,74.58,74.65,12849.0,74.5192,74.579,74.3596,74.4294,12849.0
2024-07-01 15:30:00,74.64,74.81,74.62,74.72,66561.0,74.4195,74.589,74.3995,74.4992,66561.0
2024-07-02 09:30:00,74.3,74.46,74.13,74.43,11426.0,74.0805,74.24,73.911,74.2101,11426.0
2024-07-02 10:00:00,74.48,74.76,74.4,74.75,7165.0,74.2599,74.5391,74.1802,74.5291,7165.0
2024-07-02 10:30:00,74.72,74.72,74.49,74.67,7450.0,74.4992,74.4992,74.2699,74.4494,7450.0
2024-07-02 11:00:00,74.66,74.69,74.62,74.67,11512.0,74.4394,74.4693,74.3995,74.4494,11512.0
2024-07-02 11:30:00,74.65,74.77,74.61,74.76,12404.0,74.4294,74.5491,74.3896,74.5391,12404.0
2024-07-02 12:00:00,74.78,74.86,74.75,74.78,8851.0,74.5591,74.6388,74.5291,74.5591,8851.0
2024-07-02 12:30:00,74.75,74.77,74.56,74.56,6901.0,74.5291,74.5491,74.3397,74.3397,6901.0
2024-07-02 13:00:00,74.57,74.65,74.53,74.58,40165.0,74.3497,74.4294,74.3098,74.3596,40165.0
2024-07-02 13:30:00,74.58,74.61,74.52,74.58,33689.0,74.3596,74.3896,74.2998,74.3596,33689.0
2024-07-02 14:00:00,74.58,74.89,74.57,74.79,18863.0,74.3596,74.6687,74.3497,74.569,18863.0
2024-07-02 14:30:00,74.78,74.96,74.77,74.95,22139.0,74.5591,74.7385,74.5491,74.7286,22139.0
2024-07-02 15:00:00,74.94,74.94,74.82,74.84,21558.0,74.7186,74.7186,74.5989,74.6189,21558.0
2024-07-02 15:30:00,74.86,75.01,74.85,74.94,66052.0,74.6388,74.7884,74.6289,74.7186,66052.0
2024-07-03 09:30:00,75.2,75.22,74.92,75.22,17039.0,74.9778,74.9978,74.6986,74.9978,17039.0
2024-07-03 10:00:00,75.33,75.43,75.06,75.06,14842.0,75.1074,75.2071,74.8382,74.8382,14842.0
2024-07-03 10:30:00,75.06,75.09,74.51,74.52,11796.0,74.8382,74.8681,74.2899,74.2998,11796.0
2024-07-03 11:00:00,74.59,74.62,74.48,74.49,23510.0,74.3696,74.3995,74.2599,74.2699,23510.0
2024-07-03 11:30:00,74.5,74.56,74.4,74.4,17592.0,74.2799,74.3397,74.1802,74.1802,17592.0
2024-07-03 12:00:00,74.39,74.5,74.36,74.36,21111.0,74.1702,74.2799,74.1403,74.1403,21111.0
2024-07-03 12:30:00,74.35,74.56,74.31,74.4,68298.0,74.1303,74.3397,74.0904,74.1802,68298.0
2024-07-05 09:30:00,74.3,74.34,73.49,73.53,17793.0,74.0805,74.1204,73.2729,73.3128,17793.0
2024-07-05 10:00:00,73.53,73.53,73.17,73.23,17715.0,73.3128,73.3128,72.9538,73.0136,17715.0
2024-07-05 10:30:00,73.28,73.54,73.27,73.31,17023.0,73.0635,73.3227,73.0535,73.0934,17023.0
2024-07-05 11:00:00,73.32,73.33,73.21,73.3,12017.0,73.1034,73.1133,72.9937,73.0834,12017.0
2024-07-05 11:30:00,73.28,73.28,73.15,73.23,12970.0,73.0635,73.0635,72.9339,73.0136,12970.0
2024-07-05 12:00:00,73.25,73.38,73.21,73.3,11865.0,73.0336,73.1632,72.9937,73.0834,11865.0
2024-07-05 12:30:00,73.31,73.41,73.3,73.41,9479.0,73.0934,73.1931,73.0834,73.1931,9479.0
2024-07-05 13:00:00,73.41,73.5,73.36,73.49,13530.0,73.1931,73.2828,73.1433,73.2729,13530.0
2024-07-05 13:30:00,73.48,73.63,73.47,73.61,18582.0,73.2629,73.4125,73.2529,73.3925,18582.0
2024-07-05 14:00:00,73.62,73.66,73.53,73.65,19314.0,73.4025,73.4424,73.3128,73.4324,19314.0
2024-07-05 14:30:00,73.63,73.7,73.62,73.68,25378.0,73.4125,73.4822,73.4025,73.4623,25378.0
2024-07-05 15:00:00,73.69,73.69,73.35,73.39,17542.0,73.4723,73.4723,73.1333,73.1732,17542.0
2024-07-05 15:30:00,73.38,73.92,73.37,73.78,108439.0,73.1632,73.7016,73.1532,73.562,108439.0
2024-07-08 09:30:00,74.15,74.93,74.14,74.82,16041.0,73.9309,74.7086,73.9209,74.5989,16041.0
2024-07-08 10:00:00,74.81,74.89,74.56,74.72,11978.0,74.589,74.6687,74.3397,74.4992,11978.0
2024-07-08 10:30:00,74.71,74.72,74.58,74.66,9169.0,74.4893,74.4992,74.3596,74.4394,9169.0
2024-07-08 11:00:00,74.66,74.76,74.56,74.56,15751.0,74.4394,74.5391,74.3397,74.3397,15751.0
2024-07-08 11:30:00,74.54,74.54,74.38,74.45,11655.0,74.3198,74.3198,74.1602,74.23,11655.0
2024-07-08 12:00:00,74.45,74.59,74.42,74.59,10977.0,74.23,74.3696,74.2001,74.3696,10977.0
2024-07-08 12:30:00,74.58,74.67,74.52,74.52,8409.0,74.3596,74.4494,74.2998,74.2998,8409.0
2024-07-08 13:00:00,74.53,74.59,74.49,74.54,9744.0,74.3098,74.3696,74.2699,74.3198,9744.0
2024-07-08 13:30:00,74.54,74.7,74.53,74.7,12134.0,74.3198,74.4793,74.3098,74.4793,12134.0
2024-07-08 14:00:00,74.69,74.69,74.53,74.53,29157.0,74.4693,74.4693,74.3098,74.3098,29157.0
2024-07-08 14:30:00,74.55,74.66,74.52,74.63,11442.0,74.3297,74.4394,74.2998,74.4095,11442.0
2024-07-08 15:00:00,74.62,74.63,74.53,74.55,11847.0,74.3995,74.4095,74.3098,74.3297,11847.0
2024-07-08 15:30:00,74.53,74.54,74.3,74.43,80986.0,74.3098,74.3198,74.0805,74.2101,80986.0
2024-07-09 09:30:00,74.31,74.53,73.85,74.41,20224.0,74.0904,74.3098,73.6318,74.1902,20224.0
2024-07-09 10:00:00,74.37,74.53,74.34,74.53,36118.0,74.1503,74.3098,74.1204,74.3098,36118.0
2024-07-09 10:30:00,74.51,74.61,74.47,74.47,16472.0,74.2899,74.3896,74.25,74.25,16472.0
2024-07-09 11:00:00,74.45,74.74,74.4,74.74,14339.0,74.23,74.5192,74.1802,74.5192,14339.0
2024-07-09 11:30:00,74.76,74.86,74.64,74.86,31045.0,74.5391,74.6388,74.4195,74.6388,31045.0
2024-07-09 12:00:00,74.86,75.0,74.83,75.0,8938.0,74.6388,74.7784,74.6089,74.7784,8938.0
2024-07-09 12:30:00,75.02,75.14,74.99,75.11,7699.0,74.7983,74.918,74.7684,74.8881,7699.0
2024-07-09 13:00:00,75.11,75.32,75.11,75.25,7304.0,74.8881,75.0975,74.8881,75.0277,7304.0
2024-07-09 13:30:00,75.2,75.29,75.16,75.17,8116.0,74.9778,75.0676,74.9379,74.9479,8116.0
2024-07-09 14:00:00,75.15,75.16,75.05,75.06,7387.0,74.928,74.9379,74.8283,74.8382,7387.0
2024-07-09 14:30:00,75.05,75.09,74.96,74.98,12563.0,74.8283,74.8681,74.7385,74.7585,12563.0
2024-07-09 15:00:00,74.98,74.98,74.88,74.93,21575.0,74.7585,74.7585,74.6588,74.7086,21575.0
2024-07-09 15:30:00,74.92,74.92,74.63,74.67,64910.0,74.6986,74.6986,74.4095,74.4494,64910.0
2024-07-10 09:30:00,74.7,75.1,74.67,74.85,9201.0,74.4793,74.8781,74.4494,74.6289,9201.0
2024-07-10 10:00:00,74.9,75.15,74.9,75.09,5516.0,74.6787,74.928,74.6787,74.8681,5516.0
2024-07-10 10:30:00,75.03,75.21,75.03,75.17,7561.0,74.8083,74.9878,74.8083,74.9479,7561.0
2024-07-10 11:00:00,75.21,75.32,75.21,75.23,9363.0,74.9878,75.0975,74.9878,75.0077,9363.0
2024-07-10 11:30:00,75.22,75.23,75.12,75.13,6287.0,74.9978,75.0077,74.8981,74.908,6287.0
2024-07-10 12:00:00,75.13,75.27,75.12,75.21,5024.0,74.908,75.0476,74.8981,74.9878,5024.0
2024-07-10 12:30:00,75.21,75.21,75.09,75.19,4137.0,74.9878,74.9878,74.8681,74.9678,4137.0
2024-07-10 13:00:00,75.21,75.24,75.09,75.09,3578.0,74.9878,75.0177,74.8681,74.8681,3578.0
2024-07-10 13:30:00,75.09,75.17,75.05,75.16,7211.0,74.8681,74.9479,74.8283,74.9379,7211.0
2024-07-10 14:00:00,75.17,75.26,75.15,75.22,7853.0,74.9479,75.0376,74.928,74.9978,7853.0
2024-07-10 14:30:00,75.22,75.36,75.21,75.3,12594.0,74.9978,75.1373,74.9878,75.0775,12594.0
2024-07-10 15:00:00,75.3,75.41,75.28,75.4,13767.0,75.0775,75.1872,75.0576,75.1772,13767.0
2024-07-10 15:30:00,75.39,75.68,75.32,75.65,79415.0,75.1673,75.4564,75.0975,75.4265,79415.0
2024-07-11 09:30:00,75.7,76.24,75.68,76.08,19904.0,75.4763,76.0147,75.4564,75.8552,19904.0
2024-07-11 10:00:00,76.07,76.45,76.06,76.38,6919.0,75.8452,76.2241,75.8353,76.1543,6919.0
2024-07-11 10:30:00,76.31,76.4,76.18,76.4,6753.0,76.0845,76.1743,75.9549,76.1743,6753.0
2024-07-11 11:00:00,76.43,76.65,76.39,76.65,9881.0,76.2042,76.4235,76.1643,76.4235,9881.0
2024-07-11 11:30:00,76.68,77.0,76.67,76.86,11492.0,76.4534,76.7725,76.4435,76.6329,11492.0
2024-07-11 12:00:00,76.84,76.84,76.5,76.5,7171.0,76.613,76.613,76.274,76.274,7171.0
2024-07-11 12:30:00,76.53,76.53,76.37,76.44,10493.0,76.3039,76.3039,76.1444,76.2142,10493.0
2024-07-11 13:00:00,76.37,76.47,76.35,76.4,6749.0,76.1444,76.2441,76.1244,76.1743,6749.0
2024-07-11 13:30:00,76.46,76.51,76.33,76.51,3231.0,76.2341,76.2839,76.1045,76.2839,3231.0
2024-07-11 14:00:00,76.54,76.7,76.54,76.57,4487.0,76.3139,76.4734,76.3139,76.3438,4487.0
2024-07-11 14:30:00,76.6,76.62,76.5,76.54,6630.0,76.3737,76.3936,76.274,76.3139,6630.0
2024-07-11 15:00:00,76.5,76.58,76.39,76.58,8214.0,76.274,76.3537,76.1643,76.3537,8214.0
2024-07-11 15:30:00,76.56,76.72,76.47,76.64,73593.0,76.3338,76.4933,76.2441,76.4136,73593.0
2024-07-12 09:30:00,76.78,76.9,76.36,76.39,8116.0,76.5531,76.6728,76.1344,76.1643,8116.0
2024-07-12 10:00:00,76.39,77.11,76.39,77.07,9049.0,76.1643,76.8822,76.1643,76.8423,9049.0
2024-07-12 10:30:00,77.09,77.12,76.95,76.99,13124.0,76.8622,76.8921,76.7226,76.7625,13124.0
2024-07-12 11:00:00,77.0,77.05,76.87,77.05,12156.0,76.7725,76.8224,76.6429,76.8224,12156.0
2024-07-12 11:30:00,77.03,77.09,76.99,77.09,4694.0,76.8024,76.8622,76.7625,76.8622,4694.0
2024-07-12 12:00:00,77.11,77.23,77.07,77.18,3232.0,76.8822,77.0018,76.8423,76.952,3232.0
2024-07-12 12:30:00,77.19,77.23,77.06,77.21,3506.0,76.9619,77.0018,76.8323,76.9819,3506.0
2024-07-12 13:00:00,77.23,77.27,77.15,77.17,3681.0,77.0018,77.0417,76.9221,76.942,3681.0
2024-07-12 13:30:00,77.15,77.21,77.11,77.12,8330.0,76.9221,76.9819,76.8822,76.8921,8330.0
2024-07-12 14:00:00,77.12,77.16,77.04,77.16,4658.0,76.8921,76.932,76.8124,76.932,4658.0
2024-07-12 14:30:00,77.12,77.15,77.06,77.14,4584.0,76.8921,76.9221,76.8323,76.9121,4584.0
2024-07-12 15:00:00,77.15,77.35,77.13,77.3,8872.0,76.9221,77.1215,76.9021,77.0716,8872.0
2024-07-12 15:30:00,77.3,77.41,76.87,76.93,102382.0,77.0716,77.1813,76.6429,76.7027,102382.0
2024-07-15 09:30:00,77.17,77.65,77.17,77.41,16679.0,76.942,77.4206,76.942,77.1813,16679.0
2024-07-15 10:00:00,77.41,77.65,77.39,77.53,5310.0,77.1813,77.4206,77.1613,77.3009,5310.0
2024-07-15 10:30:00,77.55,77.66,77.54,77.6,5065.0,77.3209,77.4305,77.3109,77.3707,5065.0
2024-07-15 11:00:00,77.59,77.64,77.55,77.63,3929.0,77.3608,77.4106,77.3209,77.4006,3929.0
2024-07-15 11:30:00,77.63,77.85,77.61,77.81,8726.0,77.4006,77.62,77.3807,77.5801,8726.0
2024-07-15 12:00:00,77.78,77.91,77.72,77.81,4824.0,77.5502,77.6798,77.4904,77.5801,4824.0
2024-07-15 12:30:00,77.75,77.75,77.54,77.6,5237.0,77.5203,77.5203,77.3109,77.3707,5237.0
2024-07-15 13:00:00,77.63,77.74,77.56,77.66,4797.0,77.4006,77.5103,77.3308,77.4305,4797.0
2024-07-15 13:30:00,77.66,77.75,77.62,77.72,6373.0,77.4305,77.5203,77.3907,77.4904,6373.0
2024-07-15 14:00:00,77.73,77.73,77.65,77.71,4780.0,77.5003,77.5003,77.4206,77.4804,4780.0
2024-07-15 14:30:00,77.7,77.79,77.69,77.7,5886.0,77.4704,77.5602,77.4605,77.4704,5886.0
2024-07-15 15:00:00,77.69,77.69,77.56,77.56,7818.0,77.4605,77.4605,77.3308,77.3308,7818.0
2024-07-15 15:30:00,77.54,77.55,77.34,77.44,53198.0,77.3109,77.3209,77.1115,77.2112,53198.0
2024-07-16 09:30:00,77.49,78.04,77.37,77.98,20691.0,77.2611,77.8094,77.1414,77.7496,20691.0
2024-07-16 10:00:00,78.06,78.31,78.06,78.2,9157.0,77.8294,78.0786,77.8294,77.969,9157.0
2024-07-16 10:30:00,78.19,78.27,78.09,78.22,3549.0,77.959,78.0387,77.8593,77.9889,3549.0
2024-07-16 11:00:00,78.25,78.33,78.2,78.28,6269.0,78.0188,78.0986,77.969,78.0487,6269.0
2024-07-16 11:30:00,78.24,78.26,78.02,78.08,8340.0,78.0088,78.0288,77.7895,77.8493,8340.0
2024-07-16 12:00:00,78.06,78.42,78.05,78.35,4695.0,77.8294,78.1883,77.8194,78.1185,4695.0
2024-07-16 12:30:00,78.32,78.41,78.28,78.38,7414.0,78.0886,78.1783,78.0487,78.1484,7414.0
2024-07-16 13:00:00,78.37,78.4,78.16,78.18,6578.0,78.1385,78.1684,77.9291,77.949,6578.0
2024-07-16 13:30:00,78.14,78.25,78.14,78.25,4196.0,77.9091,78.0188,77.9091,78.0188,4196.0
2024-07-16 14:00:00,78.27,78.4,78.22,78.28,6453.0,78.0387,78.1684,77.9889,78.0487,6453.0
2024-07-16 14:30:00,78.24,78.26,78.13,78.24,8667.0,78.0088,78.0288,77.8992,78.0088,8667.0
2024-07-16 15:00:00,78.2,78.26,78.18,78.24,5340.0,77.969,78.0288,77.949,78.0088,5340.0
2024-07-16 15:30:00,78.19,78.43,78.17,78.36,44651.0,77.959,78.1983,77.939,78.1285,44651.0
2024-07-17 09:30:00,78.72,79.47,78.48,79.43,13831.0,78.4874,79.2352,78.2481,79.1953,13831.0
2024-07-17 10:00:00,79.4,79.87,79.39,79.83,14638.0,79.1654,79.634,79.1554,79.5941,14638.0
2024-07-17 10:30:00,79.8,79.8,79.32,79.58,7724.0,79.5642,79.5642,79.0856,79.3449,7724.0
2024-07-17 11:00:00,79.56,79.84,79.56,79.67,15695.0,79.3249,79.6041,79.3249,79.4346,15695.0
2024-07-17 11:30:00,79.67,79.88,79.6,79.88,6139.0,79.4346,79.644,79.3648,79.644,6139.0
2024-07-17 12:00:00,79.86,79.89,79.66,79.72,8719.0,79.624,79.654,79.4246,79.4845,8719.0
2024-07-17 12:30:00,79.7,79.74,79.61,79.68,7672.0,79.4645,79.5044,79.3748,79.4446,7672.0
2024-07-17 13:00:00,79.67,79.67,79.38,79.41,5552.0,79.4346,79.4346,79.1455,79.1754,5552.0
2024-07-17 13:30:00,79.38,79.52,79.31,79.47,9272.0,79.1455,79.2851,79.0757,79.2352,9272.0
2024-07-17 14:00:00,79.46,79.75,79.43,79.71,10719.0,79.2252,79.5144,79.1953,79.4745,10719.0
2024-07-17 14:30:00,79.72,79.75,79.63,79.68,11491.0,79.4845,79.5144,79.3947,79.4446,11491.0
2024-07-17 15:00:00,79.69,79.72,79.59,79.68,13861.0,79.4546,79.4845,79.3548,79.4446,13861.0
2024-07-17 15:30:00,79.66,79.74,79.51,79.62,57006.0,79.4246,79.5044,79.2751,79.3848,57006.0
2024-07-18 09:30:00,79.41,80.41,78.98,80.4,14117.0,79.1754,80.1724,78.7466,80.1625,14117.0
2024-07-18 10:00:00,80.42,80.72,80.13,80.72,8217.0,80.1824,80.4815,79.8933,80.4815,8217.0
2024-07-18 10:30:00,80.77,80.9,80.67,80.67,12614.0,80.5314,80.661,80.4317,80.4317,12614.0
2024-07-18 11:00:00,80.74,81.11,80.71,81.07,7198.0,80.5014,80.8704,80.4715,80.8305,7198.0
2024-07-18 11:30:00,81.03,81.08,80.75,80.84,7504.0,80.7906,80.8404,80.5114,80.6012,7504.0
2024-07-18 12:00:00,80.85,80.99,80.67,80.69,4805.0,80.6111,80.7507,80.4317,80.4516,4805.0
2024-07-18 12:30:00,80.7,80.7,80.49,80.49,7234.0,80.4616,80.4616,80.2522,80.2522,7234.0
2024-07-18 13:00:00,80.49,80.62,80.49,80.54,4638.0,80.2522,80.3818,80.2522,80.302,4638.0
2024-07-18 13:30:00,80.57,80.6,80.43,80.43,3172.0,80.332,80.3619,80.1924,80.1924,3172.0
2024-07-18 14:00:00,80.43,80.43,80.07,80.07,5487.0,80.1924,80.1924,79.8334,79.8334,5487.0
2024-07-18 14:30:00,80.01,80.13,79.88,79.88,7353.0,79.7736,79.8933,79.644,79.644,7353.0
2024-07-18 15:00:00,79.91,80.01,79.71,79.74,11987.0,79.6739,79.7736,79.4745,79.5044,11987.0
2024-07-18 15:30:00,79.74,79.92,79.68,79.8,43384.0,79.5044,79.6839,79.4446,79.5642,43384.0
2024-07-19 09:30:00,79.68,79.68,78.47,78.8,50903.0,79.4446,79.4446,78.2382,78.5672,50903.0
2024-07-19 10:00:00,78.82,78.98,78.65,78.69,4748.0,78.5871,78.7466,78.4176,78.4575,4748.0
2024-07-19 10:30:00,78.65,78.75,78.15,78.2,5979.0,78.4176,78.5173,77.9191,77.969,5979.0
2024-07-19 11:00:00,78.22,78.34,78.03,78.03,11569.0,77.9889,78.1085,77.7995,77.7995,11569.0
2024-07-19 11:30:00,78.01,78.21,77.93,78.11,13373.0,77.7795,77.9789,77.6998,77.8792,13373.0
2024-07-19 12:00:00,78.14,78.35,78.1,78.1,13014.0,77.9091,78.1185,77.8692,77.8692,13014.0
2024-07-19 12:30:00,78.06,78.09,77.87,77.87,5602.0,77.8294,77.8593,77.6399,77.6399,5602.0
2024-07-19 13:00:00,77.87,77.88,77.68,77.73,7864.0,77.6399,77.6499,77.4505,77.5003,7864.0
2024-07-19 13:30:00,77.75,78.13,77.71,78.13,15325.0,77.5203,77.8992,77.4804,77.8992,15325.0
2024-07-19 14:00:00,78.13,78.27,78.06,78.09,15227.0,77.8992,78.0387,77.8294,77.8593,15227.0
2024-07-19 14:30:00,78.1,78.14,78.0,78.1,7863.0,77.8692,77.9091,77.7695,77.8692,7863.0
2024-07-19 15:00:00,78.13,78.26,78.13,78.19,11753.0,77.8992,78.0288,77.8992,77.959,11753.0
2024-07-19 15:30:00,78.16,78.18,77.97,78.06,76382.0,77.9291,77.949,77.7396,77.8294,76382.0
2024-07-22 09:30:00,77.97,78.56,77.82,77.82,14880.0,77.7396,78.3279,77.5901,77.5901,14880.0
2024-07-22 10:00:00,77.75,77.97,77.51,77.81,8677.0,77.5203,77.7396,77.281,77.5801,8677.0
2024-07-22 10:30:00,77.9,78.17,77.9,78.14,6457.0,77.6698,77.939,77.6698,77.9091,6457.0
2024-07-22 11:00:00,78.16,78.3,78.01,78.29,5081.0,77.9291,78.0687,77.7795,78.0587,5081.0
2024-07-22 11:30:00,78.25,78.3,78.12,78.14,2821.0,78.0188,78.0687,77.8892,77.9091,2821.0
2024-07-22 12:00:00,78.28,78.32,78.03,78.08,4656.0,78.0487,78.0886,77.7995,77.8493,4656.0
2024-07-22 12:30:00,78.03,78.23,77.99,78.2,3674.0,77.7995,77.9989,77.7596,77.969,3674.0
2024-07-22 13:00:00,78.19,78.33,78.19,78.31,1992.0,77.959,78.0986,77.959,78.0786,1992.0
2024-07-22 13:30:00,78.34,78.36,78.23,78.26,3438.0,78.1085,78.1285,77.9989,78.0288,3438.0
2024-07-22 14:00:00,78.24,78.24,78.06,78.1,2476.0,78.0088,78.0088,77.8294,77.8692,2476.0
2024-07-22 14:30:00,78.1,78.28,78.1,78.21,6262.0,77.8692,78.0487,77.8692,77.9789,6262.0
2024-07-22 15:00:00,78.21,78.32,78.19,78.26,12787.0,77.9789,78.0886,77.959,78.0288,12787.0
2024-07-22 15:30:00,78.27,78.29,78.02,78.08,49046.0,78.0387,78.0587,77.7895,77.8493,49046.0
2024-07-23 09:30:00,78.18,78.59,78.09,78.32,6710.0,77.949,78.3578,77.8593,78.0886,6710.0
2024-07-23 10:00:00,78.23,78.52,78.23,78.36,8425.0,77.9989,78.288,77.9989,78.1285,8425.0
2024-07-23 10:30:00,78.34,78.52,78.18,78.19,9150.0,78.1085,78.288,77.949,77.959,9150.0
2024-07-23 11:00:00,78.2,78.28,78.09,78.2,10449.0,77.969,78.0487,77.8593,77.969,10449.0
2024-07-23 11:30:00,78.24,78.39,78.24,78.39,9012.0,78.0088,78.1584,78.0088,78.1584,9012.0
2024-07-23 12:00:00,78.44,78.49,78.33,78.37,3847.0,78.2082,78.2581,78.0986,78.1385,3847.0
2024-07-23 12:30:00,78.37,78.48,78.37,78.45,4119.0,78.1385,78.2481,78.1385,78.2182,4119.0
2024-07-23 13:00:00,78.48,78.5,78.2,78.26,7269.0,78.2481,78.2681,77.969,78.0288,7269.0
2024-07-23 13:30:00,78.19,78.33,78.19,78.3,4513.0,77.959,78.0986,77.959,78.0687,4513.0
2024-07-23 14:00:00,78.32,78.42,78.29,78.42,8874.0,78.0886,78.1883,78.0587,78.1883,8874.0
2024-07-23 14:30:00,78.38,78.4,78.33,78.39,11029.0,78.1484,78.1684,78.0986,78.1584,11029.0
2024-07-23 15:00:00,78.38,78.41,78.29,78.4,7423.0,78.1484,78.1783,78.0587,78.1684,7423.0
2024-07-23 15:30:00,78.38,78.42,78.28,78.32,64877.0,78.1484,78.1883,78.0487,78.0886,64877.0
2024-07-24 09:30:00,78.5,78.59,77.86,78.07,11532.0,78.2681,78.3578,77.63,77.8393,11532.0
2024-07-24 10:00:00,78.06,78.2,77.92,78.05,10407.0,77.8294,77.969,77.6898,77.8194,10407.0
2024-07-24 10:30:00,78.09,78.46,78.06,78.29,9494.0,77.8593,78.2282,77.8294,78.0587,9494.0
2024-07-24 11:00:00,78.24,78.24,78.06,78.06,2904.0,78.0088,78.0088,77.8294,77.8294,2904.0
2024-07-24 11:30:00,78.05,78.34,78.05,78.34,5510.0,77.8194,78.1085,77.8194,78.1085,5510.0
2024-07-24 12:00:00,78.37,78.6,78.37,78.5,5760.0,78.1385,78.3678,78.1385,78.2681,5760.0
2024-07-24 12:30:00,78.5,78.52,78.35,78.41,7392.0,78.2681,78.288,78.1185,78.1783,7392.0
2024-07-24 13:00:00,78.42,78.45,78.26,78.31,5103.0,78.1883,78.2182,78.0288,78.0786,5103.0
2024-07-24 13:30:00,78.31,78.39,78.21,78.34,8312.0,78.0786,78.1584,77.9789,78.1085,8312.0
2024-07-24 14:00:00,78.33,78.37,78.2,78.27,8595.0,78.0986,78.1385,77.969,78.0387,8595.0
2024-07-24 14:30:00,78.27,78.38,78.2,78.35,16687.0,78.0387,78.1484,77.969,78.1185,16687.0
2024-07-24 15:00:00,78.32,78.39,78.3,78.36,18844.0,78.0886,78.1584,78.0687,78.1285,18844.0
2024-07-24 15:30:00,78.37,78.43,77.82,77.92,107039.0,78.1385,78.1983,77.5901,77.6898,107039.0
2024-07-25 09:30:00,78.26,79.39,77.9,79.35,15253.0,78.0288,79.1554,77.6698,79.1156,15253.0
2024-07-25 10:00:00,79.31,79.69,79.04,79.06,13037.0,79.0757,79.4546,78.8065,78.8264,13037.0
2024-07-25 10:30:00,78.94,79.04,78.65,78.73,4434.0,78.7068,78.8065,78.4176,78.4974,4434.0
2024-07-25 11:00:00,78.84,79.17,78.84,79.15,5260.0,78.6071,78.9361,78.6071,78.9161,5260.0
2024-07-25 11:30:00,79.09,79.2,79.0,79.09,12122.0,78.8563,78.966,78.7666,78.8563,12122.0
2024-07-25 12:00:00,79.05,79.21,79.0,79.17,4796.0,78.8164,78.976,78.7666,78.9361,4796.0
2024-07-25 12:30:00,79.15,79.31,79.15,79.28,6091.0,78.9161,79.0757,78.9161,79.0458,6091.0
2024-07-25 13:00:00,79.27,79.27,79.06,79.06,4997.0,79.0358,79.0358,78.8264,78.8264,4997.0
2024-07-25 13:30:00,79.11,79.11,78.77,78.82,4413.0,78.8763,78.8763,78.5373,78.5871,4413.0
2024-07-25 14:00:00,78.75,78.75,78.47,78.52,9602.0,78.5173,78.5173,78.2382,78.288,9602.0
2024-07-25 14:30:00,78.52,78.55,78.17,78.2,6746.0,78.288,78.3179,77.939,77.969,6746.0
2024-07-25 15:00:00,78.13,78.29,78.06,78.29,12635.0,77.8992,78.0587,77.8294,78.0587,12635.0
2024-07-25 15:30:00,78.25,78.52,78.18,78.29,65025.0,78.0188,78.288,77.949,78.0587,65025.0
2024-07-26 09:30:00,78.81,79.93,78.77,79.78,16160.0,78.5772,79.6938,78.5373,79.5443,16160.0
2024-07-26 10:00:00,79.81,79.95,79.5,79.81,18255.0,79.5742,79.7138,79.2651,79.5742,18255.0
2024-07-26 10:30:00,79.77,80.18,79.76,79.98,14127.0,79.5343,79.9431,79.5243,79.7437,14127.0
2024-07-26 11:00:00,80.05,80.09,79.87,79.98,9223.0,79.8135,79.8534,79.634,79.7437,9223.0
2024-07-26 11:30:00,79.94,80.11,79.81,80.11,8332.0,79.7038,79.8733,79.5742,79.8733,8332.0
2024-07-26 12:00:00,80.13,80.25,80.02,80.07,11697.0,79.8933,80.0129,79.7836,79.8334,11697.0
2024-07-26 12:30:00,80.04,80.18,79.92,80.12,8954.0,79.8035,79.9431,79.6839,79.8833,8954.0
2024-07-26 13:00:00,80.13,80.26,80.08,80.18,9424.0,79.8933,80.0229,79.8434,79.9431,9424.0
2024-07-26 13:30:00,80.17,80.23,80.08,80.1,9644.0,79.9331,79.993,79.8434,79.8633,9644.0
2024-07-26 14:00:00,80.13,80.19,80.08,80.13,13045.0,79.8933,79.9531,79.8434,79.8933,13045.0
2024-07-26 14:30:00,80.15,80.15,80.04,80.05,12623.0,79.9132,79.9132,79.8035,79.8135,12623.0
2024-07-26 15:00:00,80.02,80.28,80.02,80.22,15357.0,79.7836,80.0428,79.7836,79.983,15357.0
2024-07-26 15:30:00,80.22,80.34,80.02,80.11,112098.0,79.983,80.1026,79.7836,79.8733,112098.0
2024-07-29 09:30:00,82.5,83.54,78.97,79.84,54984.0,82.2562,83.2932,78.7367,79.6041,54984.0
2024-07-29 10:00:00,79.97,80.15,79.21,79.33,17400.0,79.7337,79.9132,78.976,79.0956,17400.0
2024-07-29 10:30:00,79.16,79.19,78.72,79.06,18546.0,78.9261,78.956,78.4874,78.8264,18546.0
2024-07-29 11:00:00,79.1,79.11,78.34,78.51,28287.0,78.8663,78.8763,78.1085,78.278,28287.0
2024-07-29 11:30:00,78.48,79.22,78.48,79.22,17784.0,78.2481,78.9859,78.2481,78.9859,17784.0
2024-07-29 12:00:00,79.19,79.32,78.79,78.79,11828.0,78.956,79.0856,78.5572,78.5572,11828.0
2024-07-29 12:30:00,78.76,78.88,78.53,78.85,13705.0,78.5273,78.6469,78.298,78.617,13705.0
2024-07-29 13:00:00,78.81,79.01,78.7,78.8,15060.0,78.5772,78.7766,78.4675,78.5672,15060.0
2024-07-29 13:30:00,78.77,78.95,78.74,78.95,9317.0,78.5373,78.7167,78.5074,78.7167,9317.0
2024-07-29 14:00:00,78.97,79.12,78.96,79.12,16698.0,78.7367,78.8862,78.7267,78.8862,16698.0
2024-07-29 14:30:00,79.17,79.17,78.76,78.92,15067.0,78.9361,78.9361,78.5273,78.6868,15067.0
2024-07-29 15:00:00,78.92,78.99,78.52,78.56,22727.0,78.6868,78.7566,78.288,78.3279,22727.0
2024-07-29 15:30:00,78.56,78.94,78.4,78.91,111427.0,78.3279,78.7068,78.1684,78.6769,111427.0
2024-07-30 09:30:00,79.28,80.7,79.0,80.56,28520.0,79.0458,80.4616,78.7666,80.322,28520.0
2024-07-30 10:00:00,80.52,80.9,80.33,80.86,48564.0,80.2821,80.661,80.0927,80.6211,48564.0
2024-07-30 10:30:00,80.78,81.06,80.49,80.86,32429.0,80.5413,80.8205,80.2522,80.6211,32429.0
2024-07-30 11:00:00,80.76,80.93,80.69,80.7,19330.0,80.5214,80.6909,80.4516,80.4616,19330.0
2024-07-30 11:30:00,80.68,80.9,80.56,80.63,17250.0,80.4416,80.661,80.322,80.3918,17250.0
2024-07-30 12:00:00,80.59,80.59,80.46,80.52,8708.0,80.3519,80.3519,80.2223,80.2821,8708.0
2024-07-30 12:30:00,80.56,80.9,80.56,80.86,12176.0,80.322,80.661,80.322,80.6211,12176.0
2024-07-30 13:00:00,80.86,80.9,80.53,80.57,11500.0,80.6211,80.661,80.2921,80.332,11500.0
2024-07-30 13:30:00,80.57,80.8,80.54,80.79,13827.0,80.332,80.5613,80.302,80.5513,13827.0
2024-07-30 14:00:00,80.76,80.8,80.34,80.41,20609.0,80.5214,80.5613,80.1026,80.1724,20609.0
2024-07-30 14:30:00,80.44,80.51,80.34,80.39,10962.0,80.2023,80.2721,80.1026,80.1525,10962.0
2024-07-30 15:00:00,80.37,80.68,80.36,80.64,24477.0,80.1325,80.4416,80.1226,80.4017,24477.0
2024-07-30 15:30:00,80.62,80.97,80.48,80.49,103525.0,80.3818,80.7308,80.2422,80.2522,103525.0
2024-07-31 09:30:00,80.27,80.51,79.57,79.64,14936.0,80.0328,80.2721,79.3349,79.4047,14936.0
2024-07-31 10:00:00,79.7,80.28,79.66,80.21,7159.0,79.4645,80.0428,79.4246,79.973,7159.0
2024-07-31 10:30:00,80.31,80.37,80.08,80.37,9055.0,80.0727,80.1325,79.8434,80.1325,9055.0
2024-07-31 11:00:00,80.32,80.41,80.2,80.36,6497.0,80.0827,80.1724,79.963,80.1226,6497.0
2024-07-31 11:30:00,80.27,80.28,80.13,80.15,6066.0,80.0328,80.0428,79.8933,79.9132,6066.0
2024-07-31 12:00:00,80.2,80.27,80.11,80.27,7991.0,79.963,80.0328,79.8733,80.0328,7991.0
2024-07-31 12:30:00,80.29,80.33,80.19,80.25,7744.0,80.0528,80.0927,79.9531,80.0129,7744.0
2024-07-31 13:00:00,80.22,80.26,79.96,80.05,7237.0,79.983,80.0229,79.7238,79.8135,7237.0
2024-07-31 13:30:00,80.04,80.37,79.9,80.31,12463.0,79.8035,80.1325,79.6639,80.0727,12463.0
2024-07-31 14:00:00,80.34,80.47,79.95,80.25,10879.0,80.1026,80.2322,79.7138,80.0129,10879.0
2024-07-31 14:30:00,80.36,80.67,80.26,80.5,11225.0,80.1226,80.4317,80.0229,80.2622,11225.0
2024-07-31 15:00:00,80.52,80.53,80.14,80.2,18178.0,80.2821,80.2921,79.9032,79.963,18178.0
2024-07-31 15:30:00,80.14,80.46,79.95,79.95,99151.0,79.9032,80.2223,79.7138,79.7138,99151.0
2024-08-01 09:30:00,80.39,80.46,79.23,79.26,13991.0,80.1525,80.2223,78.9959,79.0258,13991.0
2024-08-01 10:00:00,79.13,79.37,78.84,79.12,17821.0,78.8962,79.1355,78.6071,78.8862,17821.0
2024-08-01 10:30:00,79.16,79.16,78.71,78.92,9670.0,78.9261,78.9261,78.4774,78.6868,9670.0
2024-08-01 11:00:00,78.95,79.06,78.74,78.79,12217.0,78.7167,78.8264,78.5074,78.5572,12217.0
2024-08-01 11:30:00,78.83,79.02,78.81,78.9,6859.0,78.5971,78.7865,78.5772,78.6669,6859.0
2024-08-01 12:00:00,78.86,79.16,78.79,79.13,7655.0,78.627,78.9261,78.5572,78.8962,7655.0
2024-08-01 12:30:00,79.12,79.12,78.7,78.89,5932.0,78.8862,78.8862,78.4675,78.6569,5932.0
2024-08-01 13:00:00,78.88,79.12,78.83,79.12,4963.0,78.6469,78.8862,78.5971,78.8862,4963.0
2024-08-01 13:30:00,79.09,79.18,79.02,79.13,10900.0,78.8563,78.9461,78.7865,78.8962,10900.0
2024-08-01 14:00:00,79.18,79.18,78.88,78.88,13449.0,78.9461,78.9461,78.6469,78.6469,13449.0
2024-08-01 14:30:00,78.95,79.13,78.93,79.01,7004.0,78.7167,78.8962,78.6968,78.7766,7004.0
2024-08-01 15:00:00,79.02,79.02,78.87,79.01,9620.0,78.7865,78.7865,78.637,78.7766,9620.0
2024-08-01 15:30:00,79.03,79.33,78.96,79.2,52599.0,78.7965,79.0956,78.7267,78.966,52599.0
2024-08-02 09:30:00,78.77,79.51,78.52,79.02,17789.0,78.5373,79.2751,78.288,78.7865,17789.0
2024-08-02 10:00:00,79.01,79.01,77.82,77.9,12310.0,78.7766,78.7766,77.5901,77.6698,12310.0
2024-08-02 10:30:00,77.79,78.22,77.78,78.01,13247.0,77.5602,77.9889,77.5502,77.7795,13247.0
2024-08-02 11:00:00,78.12,78.15,77.61,77.81,9840.0,77.8892,77.9191,77.3807,77.5801,9840.0
2024-08-02 11:30:00,77.91,78.15,77.73,77.95,9611.0,77.6798,77.9191,77.5003,77.7197,9611.0
2024-08-02 12:00:00,77.82,78.21,77.82,78.14,7452.0,77.5901,77.9789,77.5901,77.9091,7452.0
2024-08-02 12:30:00,78.14,78.32,78.14,78.32,4599.0,77.9091,78.0886,77.9091,78.0886,4599.0
2024-08-02 13:00:00,78.29,78.32,78.12,78.23,6068.0,78.0587,78.0886,77.8892,77.9989,6068.0
2024-08-02 13:30:00,78.23,78.25,78.08,78.08,4351.0,77.9989,78.0188,77.8493,77.8493,4351.0
2024-08-02 14:00:00,78.03,78.19,77.97,78.16,17469.0,77.7995,77.959,77.7396,77.9291,17469.0
2024-08-02 14:30:00,78.15,78.34,78.08,78.34,6851.0,77.9191,78.1085,77.8493,78.1085,6851.0
2024-08-02 15:00:00,78.32,78.67,78.3,78.63,18092.0,78.0886,78.4376,78.0687,78.3977,18092.0
2024-08-02 15:30:00,78.64,78.74,78.39,78.69,71866.0,78.4077,78.5074,78.1584,78.4575,71866.0
2024-08-05 09:30:00,78.11,78.5,75.89,75.98,54092.0,77.8792,78.2681,75.6658,75.7555,54092.0
2024-08-05 10:00:00,75.92,76.66,75.7,75.95,39798.0,75.6957,76.4335,75.4763,75.7256,39798.0
2024-08-05 10:30:00,75.95,76.1,75.46,75.85,32208.0,75.7256,75.8752,75.237,75.6259,32208.0
2024-08-05 11:00:00,75.8,76.08,75.58,75.99,20036.0,75.576,75.8552,75.3567,75.7655,20036.0
2024-08-05 11:30:00,75.98,76.35,75.97,76.16,15034.0,75.7555,76.1244,75.7455,75.935,15034.0
2024-08-05 12:00:00,76.16,76.31,76.14,76.3,6919.0,75.935,76.0845,75.915,76.0746,6919.0
2024-08-05 12:30:00,76.3,76.37,75.97,76.13,14051.0,76.0746,76.1444,75.7455,75.9051,14051.0
2024-08-05 13:00:00,76.13,76.42,76.13,76.34,28111.0,75.9051,76.1942,75.9051,76.1144,28111.0
2024-08-05 13:30:00,76.35,76.35,76.0,76.04,37477.0,76.1244,76.1244,75.7755,75.8153,37477.0
2024-08-05 14:00:00,76.04,76.36,76.04,76.3,44539.0,75.8153,76.1344,75.8153,76.0746,44539.0
2024-08-05 14:30:00,76.3,76.33,76.12,76.15,44769.0,76.0746,76.1045,75.8951,75.925,44769.0
2024-08-05 15:00:00,76.14,76.2,76.01,76.02,36856.0,75.915,75.9749,75.7854,75.7954,36856.0
2024-08-05 15:30:00,76.0,76.28,75.84,76.02,146348.0,75.7755,76.0546,75.6159,75.7954,146348.0
2024-08-06 09:30:00,76.13,77.31,76.07,77.02,24565.0,75.9051,77.0816,75.8452,76.7924,24565.0
2024-08-06 10:00:00,76.89,77.15,76.81,76.93,13426.0,76.6628,76.9221,76.5831,76.7027,13426.0
2024-08-06 10:30:00,76.98,77.18,76.85,76.86,14593.0,76.7526,76.952,76.6229,76.6329,14593.0
2024-08-06 11:00:00,76.82,76.87,76.55,76.57,16589.0,76.593,76.6429,76.3238,76.3438,16589.0
2024-08-06 11:30:00,76.5,76.89,76.44,76.84,10735.0,76.274,76.6628,76.2142,76.613,10735.0
2024-08-06 12:00:00,76.85,77.16,76.85,76.96,10326.0,76.6229,76.932,76.6229,76.7326,10326.0
2024-08-06 12:30:00,76.97,77.05,76.9,76.9,13882.0,76.7426,76.8224,76.6728,76.6728,13882.0
2024-08-06 13:00:00,76.94,77.17,76.92,77.09,9127.0,76.7127,76.942,76.6927,76.8622,9127.0
2024-08-06 13:30:00,77.1,77.17,77.04,77.13,6344.0,76.8722,76.942,76.8124,76.9021,6344.0
2024-08-06 14:00:00,77.13,77.27,76.9,77.27,14705.0,76.9021,77.0417,76.6728,77.0417,14705.0
2024-08-06 14:30:00,77.27,77.45,77.24,77.24,7817.0,77.0417,77.2212,77.0118,77.0118,7817.0
2024-08-06 15:00:00,77.18,77.22,76.99,77.08,22068.0,76.952,76.9918,76.7625,76.8523,22068.0
2024-08-06 15:30:00,77.07,77.12,76.38,76.4,100346.0,76.8423,76.8921,76.1543,76.1743,100346.0
2024-08-07 09:30:00,76.88,77.57,76.88,77.53,11916.0,76.6529,77.3408,76.6529,77.3009,11916.0
2024-08-07 10:00:00,77.45,77.47,76.96,76.98,10073.0,77.2212,77.2411,76.7326,76.7526,10073.0
2024-08-07 10:30:00,77.03,77.31,77.03,77.31,7458.0,76.8024,77.0816,76.8024,77.0816,7458.0
2024-08-07 11:00:00,77.29,77.41,77.24,77.41,5717.0,77.0616,77.1813,77.0118,77.1813,5717.0
2024-08-07 11:30:00,77.4,77.56,77.21,77.21,2793.0,77.1713,77.3308,76.9819,76.9819,2793.0
2024-08-07 12:00:00,77.2,77.41,77.19,77.38,4736.0,76.9719,77.1813,76.9619,77.1514,4736.0
2024-08-07 12:30:00,77.35,77.38,77.07,77.15,4993.0,77.1215,77.1514,76.8423,76.9221,4993.0
2024-08-07 13:00:00,77.12,77.28,77.0,77.23,4439.0,76.8921,77.0517,76.7725,77.0018,4439.0
2024-08-07 13:30:00,77.27,77.34,77.03,77.06,3349.0,77.0417,77.1115,76.8024,76.8323,3349.0
2024-08-07 14:00:00,77.05,77.11,76.95,77.04,27146.0,76.8224,76.8822,76.7226,76.8124,27146.0
2024-08-07 14:30:00,77.02,77.04,76.79,76.94,23719.0,76.7924,76.8124,76.5631,76.7127,23719.0
2024-08-07 15:00:00,76.96,77.05,76.96,77.05,25667.0,76.7326,76.8224,76.7326,76.8224,25667.0
2024-08-07 15:30:00,77.06,77.15,76.21,76.26,141878.0,76.8323,76.9221,75.9848,76.0347,141878.0
2024-08-08 09:30:00,76.28,77.24,76.28,77.18,14322.0,76.0546,77.0118,76.0546,76.952,14322.0
2024-08-08 10:00:00,77.07,77.2,76.79,77.03,18382.0,76.8423,76.9719,76.5631,76.8024,18382.0
2024-08-08 10:30:00,76.96,77.15,76.9,77.15,6688.0,76.7326,76.9221,76.6728,76.9221,6688.0
2024-08-08 11:00:00,77.12,77.32,77.05,77.17,8188.0,76.8921,77.0916,76.8224,76.942,8188.0
2024-08-08 11:30:00,77.09,77.09,76.96,76.98,9078.0,76.8622,76.8622,76.7326,76.7526,9078.0
2024-08-08 12:00:00,76.98,77.1,76.94,77.02,8072.0,76.7526,76.8722,76.7127,76.7924,8072.0
2024-08-08 12:30:00,77.01,77.13,76.9,77.06,13473.0,76.7825,76.9021,76.6728,76.8323,13473.0
2024-08-08 13:00:00,77.06,77.32,77.0,77.32,10669.0,76.8323,77.0916,76.7725,77.0916,10669.0
2024-08-08 13:30:00,77.34,77.35,77.24,77.29,6929.0,77.1115,77.1215,77.0118,77.0616,6929.0
2024-08-08 14:00:00,77.32,77.43,77.29,77.33,11893.0,77.0916,77.2012,77.0616,77.1015,11893.0
2024-08-08 14:30:00,77.32,77.43,77.22,77.37,11536.0,77.0916,77.2012,76.9918,77.1414,11536.0
2024-08-08 15:00:00,77.37,77.48,77.31,77.38,16344.0,77.1414,77.2511,77.0816,77.1514,16344.0
2024-08-08 15:30:00,77.33,77.55,77.2,77.45,95413.0,77.1015,77.3209,76.9719,77.2212,95413.0
2024-08-09 09:30:00,77.45,77.45,76.89,77.33,8100.0,77.2212,77.2212,76.6628,77.1015,8100.0
2024-08-09 10:00:00,77.33,77.37,77.16,77.28,5879.0,77.1015,77.1414,76.932,77.0517,5879.0
2024-08-09 10:30:00,77.28,77.48,77.15,77.24,8947.0,77.0517,77.2511,76.9221,77.0118,8947.0
2024-08-09 11:00:00,77.3,77.53,77.25,77.39,17960.0,77.0716,77.3009,77.0218,77.1613,17960.0
2024-08-09 11:30:00,77.36,77.5,77.36,77.44,6347.0,77.1314,77.271,77.1314,77.2112,6347.0
2024-08-09 12:00:00,77.45,77.56,77.42,77.55,10283.0,77.2212,77.3308,77.1913,77.3209,10283.0
2024-08-09 12:30:00,77.52,77.74,77.52,77.67,8663.0,77.291,77.5103,77.291,77.4405,8663.0
2024-08-09 13:00:00,77.67,77.87,77.67,77.86,18964.0,77.4405,77.6399,77.4405,77.63,18964.0
2024-08-09 13:30:00,77.87,78.01,77.81,77.81,6138.0,77.6399,77.7795,77.5801,77.5801,6138.0
2024-08-09 14:00:00,77.8,77.8,77.65,77.72,5953.0,77.5701,77.5701,77.4206,77.4904,5953.0
2024-08-09 14:30:00,77.72,77.79,77.65,77.76,4979.0,77.4904,77.5602,77.4206,77.5303,4979.0
2024-08-09 15:00:00,77.79,77.94,77.77,77.86,7542.0,77.5602,77.7097,77.5402,77.63,7542.0
2024-08-09 15:30:00,77.86,78.0,77.77,77.88,71308.0,77.63,77.7695,77.5402,77.6499,71308.0
2024-08-12 09:30:00,78.11,78.11,77.22,77.52,11102.0,77.8792,77.8792,76.9918,77.291,11102.0
2024-08-12 10:00:00,77.47,77.62,77.41,77.61,4666.0,77.2411,77.3907,77.1813,77.3807,4666.0
2024-08-12 10:30:00,77.58,77.65,77.55,77.64,6306.0,77.3508,77.4206,77.3209,77.4106,6306.0
2024-08-12 11:00:00,77.63,77.63,77.35,77.38,5044.0,77.4006,77.4006,77.1215,77.1514,5044.0
2024-08-12 11:30:00,77.35,77.35,77.18,77.34,3768.0,77.1215,77.1215,76.952,77.1115,3768.0
2024-08-12 12:00:00,77.34,77.34,77.01,77.02,5854.0,77.1115,77.1115,76.7825,76.7924,5854.0
2024-08-12 12:30:00,76.99,77.09,76.97,77.03,7193.0,76.7625,76.8622,76.7426,76.8024,7193.0
2024-08-12 13:00:00,77.01,77.15,76.98,77.03,10757.0,76.7825,76.9221,76.7526,76.8024,10757.0
2024-08-12 13:30:00,77.03,77.11,76.96,76.99,8451.0,76.8024,76.8822,76.7326,76.7625,8451.0
2024-08-12 14:00:00,77.0,77.09,76.98,77.07,8644.0,76.7725,76.8622,76.7526,76.8423,8644.0
2024-08-12 14:30:00,77.04,77.16,77.04,77.16,4159.0,76.8124,76.932,76.8124,76.932,4159.0
2024-08-12 15:00:00,77.14,77.26,77.12,77.23,24423.0,76.9121,77.0317,76.8921,77.0018,24423.0
2024-08-12 15:30:00,77.21,77.28,76.82,76.94,58172.0,76.9819,77.0517,76.593,76.7127,58172.0
2024-08-13 09:30:00,77.34,77.34,76.69,76.69,8903.0,77.1115,77.1115,76.4634,76.4634,8903.0
2024-08-13 10:00:00,76.59,76.62,76.47,76.59,8174.0,76.3637,76.3936,76.2441,76.3637,8174.0
2024-08-13 10:30:00,76.62,76.8,76.6,76.73,3923.0,76.3936,76.5731,76.3737,76.5033,3923.0
2024-08-13 11:00:00,76.76,76.82,76.66,76.7,3193.0,76.5332,76.593,76.4335,76.4734,3193.0
2024-08-13 11:30:00,76.74,76.75,76.64,76.66,2631.0,76.5133,76.5232,76.4136,76.4335,2631.0
2024-08-13 12:00:00,76.69,76.69,76.5,76.5,4685.0,76.4634,76.4634,76.274,76.274,4685.0
2024-08-13 12:30:00,76.46,76.6,76.43,76.54,3125.0,76.2341,76.3737,76.2042,76.3139,3125.0
2024-08-13 13:00:00,76.52,76.52,76.32,76.5,8291.0,76.2939,76.2939,76.0945,76.274,8291.0
2024-08-13 13:30:00,76.49,76.75,76.47,76.75,21261.0,76.264,76.5232,76.2441,76.5232,21261.0
2024-08-13 14:00:00,76.76,76.81,76.66,76.74,14310.0,76.5332,76.5831,76.4335,76.5133,14310.0
2024-08-13 14:30:00,76.74,76.89,76.72,76.87,16141.0,76.5133,76.6628,76.4933,76.6429,16141.0
2024-08-13 15:00:00,76.86,77.03,76.85,77.01,16252.0,76.6329,76.8024,76.6229,76.7825,16252.0
2024-08-13 15:30:00,77.01,77.13,76.9,77.08,62332.0,76.7825,76.9021,76.6728,76.8523,62332.0
2024-08-14 09:30:00,77.22,77.65,77.17,77.48,19886.0,76.9918,77.4206,76.942,77.2511,19886.0
2024-08-14 10:00:00,77.41,77.62,77.33,77.55,3867.0,77.1813,77.3907,77.1015,77.3209,3867.0
2024-08-14 10:30:00,77.57,77.57,77.25,77.3,4202.0,77.3408,77.3408,77.0218,77.0716,4202.0
2024-08-14 11:00:00,77.37,77.48,77.36,77.44,4064.0,77.1414,77.2511,77.1314,77.2112,4064.0
2024-08-14 11:30:00,77.48,77.54,77.32,77.34,11308.0,77.2511,77.3109,77.0916,77.1115,11308.0
2024-08-14 12:00:00,77.38,77.42,77.25,77.25,9386.0,77.1514,77.1913,77.0218,77.0218,9386.0
2024-08-14 12:30:00,77.27,77.55,77.27,77.52,7490.0,77.0417,77.3209,77.0417,77.291,7490.0
2024-08-14 13:00:00,77.43,77.52,77.41,77.46,3855.0,77.2012,77.291,77.1813,77.2311,3855.0
2024-08-14 13:30:00,77.44,77.49,77.4,77.47,11918.0,77.2112,77.2611,77.1713,77.2411,11918.0
2024-08-14 14:00:00,77.48,77.48,77.4,77.42,4018.0,77.2511,77.2511,77.1713,77.1913,4018.0
2024-08-14 14:30:00,77.45,77.56,77.45,77.54,7253.0,77.2212,77.3308,77.2212,77.3109,7253.0
2024-08-14 15:00:00,77.54,77.7,77.5,77.55,6107.0,77.3109,77.4704,77.271,77.3209,6107.0
2024-08-14 15:30:00,77.55,77.74,77.47,77.65,52993.0,77.3209,77.5103,77.2411,77.4206,52993.0
2024-08-15 09:30:00,78.21,78.54,77.97,77.99,7425.0,77.9789,78.3079,77.7396,77.7596,7425.0
2024-08-15 10:00:00,78.11,78.18,77.85,78.12,4084.0,77.8792,77.949,77.62,77.8892,4084.0
2024-08-15 10:30:00,78.18,78.35,78.13,78.35,6452.0,77.949,78.1185,77.8992,78.1185,6452.0
2024-08-15 11:00:00,78.32,78.58,78.32,78.51,7127.0,78.0886,78.3478,78.0886,78.278,7127.0
2024-08-15 11:30:00,78.55,78.57,78.44,78.44,3967.0,78.3179,78.3379,78.2082,78.2082,3967.0
2024-08-15 12:00:00,78.45,78.61,78.44,78.61,3784.0,78.2182,78.3777,78.2082,78.3777,3784.0
2024-08-15 12:30:00,78.57,78.62,78.47,78.49,6329.0,78.3379,78.3877,78.2382,78.2581,6329.0
2024-08-15 13:00:00,78.51,78.51,78.4,78.44,5482.0,78.278,78.278,78.1684,78.2082,5482.0
2024-08-15 13:30:00,78.44,78.49,78.35,78.35,3011.0,78.2082,78.2581,78.1185,78.1185,3011.0
2024-08-15 14:00:00,78.36,78.42,78.29,78.32,4859.0,78.1285,78.1883,78.0587,78.0886,4859.0
2024-08-15 14:30:00,78.36,78.41,78.32,78.36,4576.0,78.1285,78.1783,78.0886,78.1285,4576.0
2024-08-15 15:00:00,78.36,78.55,78.34,78.55,9631.0,78.1285,78.3179,78.1085,78.3179,9631.0
2024-08-15 15:30:00,78.55,78.55,78.23,78.39,48535.0,78.3179,78.3179,77.9989,78.1584,48535.0
2024-08-16 09:30:00,78.49,78.69,78.24,78.43,42198.0,78.2581,78.4575,78.0088,78.1983,42198.0
2024-08-16 10:00:00,78.42,78.79,78.42,78.55,7199.0,78.1883,78.5572,78.1883,78.3179,7199.0
2024-08-16 10:30:00,78.52,78.73,78.41,78.66,17712.0,78.288,78.4974,78.1783,78.4276,17712.0
2024-08-16 11:00:00,78.73,78.87,78.65,78.87,4654.0,78.4974,78.637,78.4176,78.637,4654.0
2024-08-16 11:30:00,78.84,78.87,78.63,78.8,5834.0,78.6071,78.637,78.3977,78.5672,5834.0
2024-08-16 12:00:00,78.87,79.04,78.83,78.88,16700.0,78.637,78.8065,78.5971,78.6469,16700.0
2024-08-16 12:30:00,78.94,79.0,78.88,78.95,5516.0,78.7068,78.7666,78.6469,78.7167,5516.0
2024-08-16 13:00:00,78.95,78.96,78.78,78.82,6924.0,78.7167,78.7267,78.5472,78.5871,6924.0
2024-08-16 13:30:00,78.83,78.99,78.81,78.99,7271.0,78.5971,78.7566,78.5772,78.7566,7271.0
2024-08-16 14:00:00,78.97,78.97,78.86,78.89,7985.0,78.7367,78.7367,78.627,78.6569,7985.0
2024-08-16 14:30:00,78.9,78.98,78.83,78.96,11521.0,78.6669,78.7466,78.5971,78.7267,11521.0
2024-08-16 15:00:00,78.95,79.0,78.83,78.83,11812.0,78.7167,78.7666,78.5971,78.5971,11812.0
2024-08-16 15:30:00,78.83,79.0,78.82,78.97,40336.0,78.5971,78.7666,78.5871,78.7367,40336.0
2024-08-19 09:30:00,78.95,79.61,78.95,79.36,12457.0,78.7167,79.3748,78.7167,79.1255,12457.0
2024-08-19 10:00:00,79.44,79.6,79.39,79.55,6962.0,79.2053,79.3648,79.1554,79.315,6962.0
2024-08-19 10:30:00,79.52,79.73,79.5,79.6,6190.0,79.2851,79.4944,79.2651,79.3648,6190.0
2024-08-19 11:00:00,79.56,79.56,79.35,79.36,6389.0,79.3249,79.3249,79.1156,79.1255,6389.0
2024-08-19 11:30:00,79.33,79.38,79.28,79.35,5857.0,79.0956,79.1455,79.0458,79.1156,5857.0
2024-08-19 12:00:00,79.35,79.42,79.31,79.37,3755.0,79.1156,79.1853,79.0757,79.1355,3755.0
2024-08-19 12:30:00,79.36,79.47,79.35,79.47,4451.0,79.1255,79.2352,79.1156,79.2352,4451.0
2024-08-19 13:00:00,79.42,79.48,79.4,79.4,3508.0,79.1853,79.2452,79.1654,79.1654,3508.0
2024-08-19 13:30:00,79.39,79.42,79.27,79.3,9051.0,79.1554,79.1853,79.0358,79.0657,9051.0
2024-08-19 14:00:00,79.31,79.35,79.2,79.2,6041.0,79.0757,79.1156,78.966,78.966,6041.0
2024-08-19 14:30:00,79.2,79.33,79.2,79.27,5519.0,78.966,79.0956,78.966,79.0358,5519.0
2024-08-19 15:00:00,79.26,79.28,79.21,79.27,8436.0,79.0258,79.0458,78.976,79.0358,8436.0
2024-08-19 15:30:00,79.24,79.44,79.16,79.38,81973.0,79.0059,79.2053,78.9261,79.1455,81973.0
2024-08-20 09:30:00,79.26,79.29,79.07,79.11,6411.0,79.0258,79.0557,78.8364,78.8763,6411.0
2024-08-20 10:00:00,79.13,79.13,78.94,79.06,8391.0,78.8962,78.8962,78.7068,78.8264,8391.0
2024-08-20 10:30:00,78.99,79.22,78.96,79.15,4341.0,78.7566,78.9859,78.7267,78.9161,4341.0
2024-08-20 11:00:00,79.14,79.14,78.96,78.99,4287.0,78.9062,78.9062,78.7267,78.7566,4287.0
2024-08-20 11:30:00,78.97,78.97,78.78,78.88,5603.0,78.7367,78.7367,78.5472,78.6469,5603.0
2024-08-20 12:00:00,78.91,78.91,78.78,78.86,3650.0,78.6769,78.6769,78.5472,78.627,3650.0
2024-08-20 12:30:00,78.86,79.01,78.83,78.96,3175.0,78.627,78.7766,78.5971,78.7267,3175.0
2024-08-20 13:00:00,78.86,78.95,78.85,78.85,5376.0,78.627,78.7167,78.617,78.617,5376.0
2024-08-20 13:30:00,78.84,78.88,78.8,78.84,3784.0,78.6071,78.6469,78.5672,78.6071,3784.0
2024-08-20 14:00:00,78.85,79.08,78.85,79.06,6683.0,78.617,78.8464,78.617,78.8264,6683.0
2024-08-20 14:30:00,79.06,79.14,79.04,79.11,10082.0,78.8264,78.9062,78.8065,78.8763,10082.0
2024-08-20 15:00:00,79.09,79.16,79.08,79.09,10024.0,78.8563,78.9261,78.8464,78.8563,10024.0
2024-08-20 15:30:00,79.09,79.09,78.79,78.9,49331.0,78.8563,78.8563,78.5572,78.6669,49331.0
2024-08-21 09:30:00,79.15,79.15,78.54,78.64,9520.0,78.9785,78.9785,78.3698,78.4696,9520.0
2024-08-21 10:00:00,78.69,78.69,78.41,78.5,9232.0,78.5195,78.5195,78.2401,78.3299,9232.0
2024-08-21 10:30:00,78.57,78.69,78.47,78.59,5645.0,78.3998,78.5195,78.3,78.4197,5645.0
2024-08-21 11:00:00,78.64,78.69,78.53,78.64,4353.0,78.4696,78.5195,78.3599,78.4696,4353.0
2024-08-21 11:30:00,78.62,78.75,78.43,78.44,4736.0,78.4497,78.5794,78.2601,78.2701,4736.0
2024-08-21 12:00:00,78.46,78.67,78.46,78.67,4683.0,78.29,78.4996,78.29,78.4996,4683.0
2024-08-21 12:30:00,78.66,78.82,78.66,78.78,3169.0,78.4896,78.6492,78.4896,78.6093,3169.0
2024-08-21 13:00:00,78.76,78.81,78.75,78.81,4817.0,78.5894,78.6393,78.5794,78.6393,4817.0
2024-08-21 13:30:00,78.83,78.9,78.82,78.86,5458.0,78.6592,78.7291,78.6492,78.6891,5458.0
2024-08-21 14:00:00,78.84,78.88,78.79,78.82,27496.0,78.6692,78.7091,78.6193,78.6492,27496.0
2024-08-21 14:30:00,78.84,78.91,78.81,78.9,10427.0,78.6692,78.739,78.6393,78.7291,10427.0
2024-08-21 15:00:00,78.9,78.9,78.73,78.76,10606.0,78.7291,78.7291,78.5594,78.5894,10606.0
2024-08-21 15:30:00,78.76,79.1,78.69,79.06,72806.0,78.5894,78.9286,78.5195,78.8887,72806.0
2024-08-22 09:30:00,79.04,79.41,78.9,78.98,8309.0,78.8688,79.238,78.7291,78.8089,8309.0
2024-08-22 10:00:00,79.08,79.08,78.95,79.03,2500.0,78.9087,78.9087,78.779,78.8588,2500.0
2024-08-22 10:30:00,78.97,79.31,78.97,79.28,2493.0,78.7989,79.1382,78.7989,79.1082,2493.0
2024-08-22 11:00:00,79.36,79.38,79.01,79.02,5311.0,79.1881,79.208,78.8388,78.8488,5311.0
2024-08-22 11:30:00,79.06,79.48,79.04,79.38,4281.0,78.8887,79.3078,78.8688,79.208,4281.0
2024-08-22 12:00:00,79.41,79.49,79.36,79.43,4451.0,79.238,79.3178,79.1881,79.2579,4451.0
2024-08-22 12:30:00,79.44,79.55,79.35,79.4,3383.0,79.2679,79.3777,79.1781,79.228,3383.0
2024-08-22 13:00:00,79.37,79.44,79.25,79.25,4363.0,79.198,79.2679,79.0783,79.0783,4363.0
2024-08-22 13:30:00,79.15,79.29,79.14,79.21,3775.0,78.9785,79.1182,78.9685,79.0384,3775.0
2024-08-22 14:00:00,79.21,79.45,79.21,79.45,5142.0,79.0384,79.2779,79.0384,79.2779,5142.0
2024-08-22 14:30:00,79.41,79.45,79.36,79.39,3005.0,79.238,79.2779,79.1881,79.218,3005.0
2024-08-22 15:00:00,79.4,79.41,79.35,79.4,4463.0,79.228,79.238,79.1781,79.228,4463.0
2024-08-22 15:30:00,79.41,79.47,79.23,79.46,45933.0,79.238,79.2978,79.0583,79.2878,45933.0
2024-08-23 09:30:00,79.85,80.01,79.6,79.76,14638.0,79.677,79.8367,79.4275,79.5872,14638.0
2024-08-23 10:00:00,79.85,80.0,79.67,80.0,5371.0,79.677,79.8267,79.4974,79.8267,5371.0
2024-08-23 10:30:00,80.0,80.41,79.9,80.39,10219.0,79.8267,80.2358,79.7269,80.2158,10219.0
2024-08-23 11:00:00,80.36,80.56,80.34,80.56,5604.0,80.1859,80.3855,80.1659,80.3855,5604.0
2024-08-23 11:30:00,80.58,80.62,80.27,80.27,7701.0,80.4054,80.4453,80.0961,80.0961,7701.0
2024-08-23 12:00:00,80.22,80.22,80.11,80.15,7821.0,80.0462,80.0462,79.9364,79.9764,7821.0
2024-08-23 12:30:00,80.16,80.28,80.1,80.27,3298.0,79.9863,80.1061,79.9265,80.0961,3298.0
2024-08-23 13:00:00,80.29,80.35,80.21,80.21,2828.0,80.116,80.1759,80.0362,80.0362,2828.0
2024-08-23 13:30:00,80.22,80.22,80.12,80.17,3235.0,80.0462,80.0462,79.9464,79.9963,3235.0
2024-08-23 14:00:00,80.15,80.24,80.13,80.21,5075.0,79.9764,80.0662,79.9564,80.0362,5075.0
2024-08-23 14:30:00,80.22,80.26,80.18,80.23,10129.0,80.0462,80.0861,80.0063,80.0562,10129.0
2024-08-23 15:00:00,80.2,80.34,80.19,80.32,8803.0,80.0262,80.1659,80.0163,80.146,8803.0
2024-08-23 15:30:00,80.35,80.44,80.29,80.37,36147.0,80.1759,80.2657,80.116,80.1959,36147.0
2024-08-26 09:30:00,80.58,81.0,80.53,80.82,5380.0,80.4054,80.8245,80.3555,80.6449,5380.0
2024-08-26 10:00:00,81.01,81.24,80.83,81.24,10687.0,80.8345,81.064,80.6549,81.064,10687.0
2024-08-26 10:30:00,81.27,81.51,80.91,80.91,10808.0,81.0939,81.3334,80.7347,80.7347,10808.0
2024-08-26 11:00:00,80.88,80.89,80.51,80.55,6708.0,80.7048,80.7147,80.3356,80.3755,6708.0
2024-08-26 11:30:00,80.54,80.56,80.46,80.56,2221.0,80.3655,80.3855,80.2857,80.3855,2221.0
2024-08-26 12:00:00,80.61,80.66,80.58,80.63,1088.0,80.4354,80.4852,80.4054,80.4553,1088.0
2024-08-26 12:30:00,80.65,80.65,80.62,80.63,3101.0,80.4753,80.4753,80.4453,80.4553,3101.0
2024-08-26 13:00:00,80.65,80.77,80.6,80.6,6873.0,80.4753,80.595,80.4254,80.4254,6873.0
2024-08-26 13:30:00,80.58,80.58,80.35,80.38,3783.0,80.4054,80.4054,80.1759,80.2059,3783.0
2024-08-26 14:00:00,80.46,80.47,80.4,80.46,2375.0,80.2857,80.2957,80.2258,80.2857,2375.0
2024-08-26 14:30:00,80.45,80.45,80.37,80.39,3691.0,80.2757,80.2757,80.1959,80.2158,3691.0
2024-08-26 15:00:00,80.39,80.47,80.35,80.42,4521.0,80.2158,80.2957,80.1759,80.2458,4521.0
2024-08-26 15:30:00,80.4,80.57,80.29,80.46,47243.0,80.2258,80.3954,80.116,80.2857,47243.0
2024-08-27 09:30:00,80.62,81.03,80.52,80.57,5890.0,80.4453,80.8544,80.3455,80.3954,5890.0
2024-08-27 10:00:00,80.48,80.61,80.33,80.54,8544.0,80.3056,80.4354,80.156,80.3655,8544.0
2024-08-27 10:30:00,80.48,80.54,80.41,80.51,3297.0,80.3056,80.3655,80.2358,80.3356,3297.0
2024-08-27 11:00:00,80.49,80.54,80.37,80.47,4292.0,80.3156,80.3655,80.1959,80.2957,4292.0
2024-08-27 11:30:00,80.46,80.53,80.41,80.51,2110.0,80.2857,80.3555,80.2358,80.3356,2110.0
2024-08-27 12:00:00,80.54,80.55,80.4,80.47,10404.0,80.3655,80.3755,80.2258,80.2957,10404.0
2024-08-27 12:30:00,80.46,80.53,80.35,80.47,3404.0,80.2857,80.3555,80.1759,80.2957,3404.0
2024-08-27 13:00:00,80.51,80.68,80.5,80.66,3071.0,80.3356,80.5052,80.3256,80.4852,3071.0
2024-08-27 13:30:00,80.68,80.76,80.68,80.72,1522.0,80.5052,80.585,80.5052,80.5451,1522.0
2024-08-27 14:00:00,80.75,80.82,80.72,80.74,2673.0,80.5751,80.6449,80.5451,80.5651,2673.0
2024-08-27 14:30:00,80.75,80.8,80.68,80.72,2789.0,80.5751,80.6249,80.5052,80.5451,2789.0
2024-08-27 15:00:00,80.73,80.75,80.68,80.73,3918.0,80.5551,80.5751,80.5052,80.5551,3918.0
2024-08-27 15:30:00,80.72,80.86,80.62,80.67,67532.0,80.5451,80.6848,80.4453,80.4952,67532.0
2024-08-28 09:30:00,80.79,81.41,80.66,81.22,6981.0,80.615,81.2336,80.4852,81.044,6981.0
2024-08-28 10:00:00,81.31,81.36,81.03,81.11,6944.0,81.1338,81.1837,80.8544,80.9343,6944.0
2024-08-28 10:30:00,81.08,81.49,81.07,81.49,14013.0,80.9043,81.3134,80.8944,81.3134,14013.0
2024-08-28 11:00:00,81.55,81.81,81.55,81.64,6180.0,81.3733,81.6328,81.3733,81.4631,6180.0
2024-08-28 11:30:00,81.57,81.57,81.16,81.17,13712.0,81.3933,81.3933,80.9842,80.9941,13712.0
2024-08-28 12:00:00,81.11,81.15,81.02,81.06,10285.0,80.9343,80.9742,80.8445,80.8844,10285.0
2024-08-28 12:30:00,81.02,81.17,81.02,81.06,11484.0,80.8445,80.9941,80.8445,80.8844,11484.0
2024-08-28 13:00:00,81.08,81.16,81.06,81.11,13099.0,80.9043,80.9842,80.8844,80.9343,13099.0
2024-08-28 13:30:00,81.11,81.18,81.09,81.11,4335.0,80.9343,81.0041,80.9143,80.9343,4335.0
2024-08-28 14:00:00,81.08,81.19,80.98,80.98,6396.0,80.9043,81.0141,80.8046,80.8046,6396.0
2024-08-28 14:30:00,81.0,81.24,81.0,81.21,13176.0,80.8245,81.064,80.8245,81.0341,13176.0
2024-08-28 15:00:00,81.23,81.31,81.13,81.29,18542.0,81.054,81.1338,80.9542,81.1139,18542.0
2024-08-28 15:30:00,81.32,81.42,81.19,81.29,67820.0,81.1438,81.2436,81.0141,81.1139,67820.0
2024-08-29 09:30:00,81.45,81.45,80.53,80.65,10008.0,81.2735,81.2735,80.3555,80.4753,10008.0
2024-08-29 10:00:00,80.7,81.61,80.7,81.43,47180.0,80.5252,81.4332,80.5252,81.2536,47180.0
2024-08-29 10:30:00,81.38,81.54,81.28,81.4,22960.0,81.2037,81.3633,81.1039,81.2236,22960.0
2024-08-29 11:00:00,81.44,81.65,81.44,81.59,13934.0,81.2636,81.4731,81.2636,81.4132,13934.0
2024-08-29 11:30:00,81.6,81.77,81.6,81.71,15784.0,81.4232,81.5928,81.4232,81.533,15784.0
2024-08-29 12:00:00,81.73,81.85,81.71,81.76,11822.0,81.5529,81.6727,81.533,81.5829,11822.0
2024-08-29 12:30:00,81.73,81.8,81.7,81.78,3973.0,81.5529,81.6228,81.523,81.6028,3973.0
2024-08-29 13:00:00,81.76,81.76,81.62,81.65,4009.0,81.5829,81.5829,81.4432,81.4731,4009.0
2024-08-29 13:30:00,81.7,81.82,81.67,81.78,5095.0,81.523,81.6427,81.4931,81.6028,5095.0
2024-08-29 14:00:00,81.77,81.87,81.77,81.82,12505.0,81.5928,81.6926,81.5928,81.6427,12505.0
2024-08-29 14:30:00,81.82,81.84,81.63,81.67,15664.0,81.6427,81.6627,81.4531,81.4931,15664.0
2024-08-29 15:00:00,81.65,81.9,81.59,81.88,11546.0,81.4731,81.7226,81.4132,81.7026,11546.0
2024-08-29 15:30:00,81.9,81.92,81.58,81.69,60092.0,81.7226,81.7425,81.4033,81.513,60092.0
2024-08-30 09:30:00,81.8,82.0,81.44,81.62,23409.0,81.6228,81.8223,81.2636,81.4432,23409.0
2024-08-30 10:00:00,81.66,81.97,81.64,81.97,11371.0,81.4831,81.7924,81.4631,81.7924,11371.0
2024-08-30 10:30:00,81.98,82.02,81.85,81.98,13240.0,81.8024,81.8423,81.6727,81.8024,13240.0
2024-08-30 11:00:00,81.99,82.09,81.66,81.7,16558.0,81.8124,81.9121,81.4831,81.523,16558.0
2024-08-30 11:30:00,81.69,81.69,81.51,81.61,7998.0,81.513,81.513,81.3334,81.4332,7998.0
2024-08-30 12:00:00,81.57,81.68,81.5,81.5,6791.0,81.3933,81.503,81.3234,81.3234,6791.0
2024-08-30 12:30:00,81.51,81.64,81.46,81.64,6076.0,81.3334,81.4631,81.2835,81.4631,6076.0
2024-08-30 13:00:00,81.65,81.71,81.54,81.56,5924.0,81.4731,81.533,81.3633,81.3833,5924.0
2024-08-30 13:30:00,81.56,81.67,81.52,81.65,5156.0,81.3833,81.4931,81.3434,81.4731,5156.0
2024-08-30 14:00:00,81.65,81.84,81.64,81.72,10172.0,81.4731,81.6627,81.4631,81.5429,10172.0
2024-08-30 14:30:00,81.73,81.88,81.73,81.87,6791.0,81.5529,81.7026,81.5529,81.6926,6791.0
2024-08-30 15:00:00,81.88,81.9,81.66,81.78,17066.0,81.7026,81.7226,81.4831,81.6028,17066.0
2024-08-30 15:30:00,81.79,82.1,81.76,81.92,181386.0,81.6128,81.9221,81.5829,81.7425,181386.0
2024-09-03 09:30:00,81.46,82.25,81.36,81.84,54266.0,81.2835,82.0718,81.1837,81.6627,54266.0
2024-09-03 10:00:00,81.87,81.87,81.44,81.63,15159.0,81.6926,81.6926,81.2636,81.4531,15159.0
2024-09-03 10:30:00,81.61,81.82,81.5,81.8,40893.0,81.4332,81.6427,81.3234,81.6228,40893.0
2024-09-03 11:00:00,81.78,82.34,81.78,82.2,16216.0,81.6028,82.1616,81.6028,82.0219,16216.0
2024-09-03 11:30:00,82.23,82.28,82.11,82.2,17403.0,82.0518,82.1017,81.9321,82.0219,17403.0
2024-09-03 12:00:00,82.18,82.18,81.98,82.04,12956.0,82.002,82.002,81.8024,81.8623,12956.0
2024-09-03 12:30:00,82.0,82.08,81.89,81.93,9393.0,81.8223,81.9022,81.7126,81.7525,9393.0
2024-09-03 13:00:00,81.89,81.99,81.84,81.86,20502.0,81.7126,81.8124,81.6627,81.6826,20502.0
2024-09-03 13:30:00,81.86,81.94,81.75,81.89,14909.0,81.6826,81.7625,81.5729,81.7126,14909.0
2024-09-03 14:00:00,81.84,82.01,81.78,82.01,14543.0,81.6627,81.8323,81.6028,81.8323,14543.0
2024-09-03 14:30:00,82.0,82.0,81.84,81.89,10716.0,81.8223,81.8223,81.6627,81.7126,10716.0
2024-09-03 15:00:00,81.88,81.93,81.81,81.91,14495.0,81.7026,81.7525,81.6328,81.7325,14495.0
2024-09-03 15:30:00,81.9,81.99,81.56,81.82,130390.0,81.7226,81.8124,81.3833,81.6427,130390.0
2024-09-04 09:30:00,82.38,82.63,81.78,82.17,55889.0,82.2015,82.451,81.6028,81.992,55889.0
2024-09-04 10:00:00,82.08,82.54,82.07,82.33,30675.0,81.9022,82.3612,81.8922,82.1516,30675.0
2024-09-04 10:30:00,82.27,82.27,81.96,81.99,13296.0,82.0918,82.0918,81.7824,81.8124,13296.0
2024-09-04 11:00:00,82.0,82.17,81.89,81.91,8718.0,81.8223,81.992,81.7126,81.7325,8718.0
2024-09-04 11:30:00,81.89,81.93,81.78,81.86,8277.0,81.7126,81.7525,81.6028,81.6826,8277.0
2024-09-04 12:00:00,81.86,81.87,81.65,81.67,7008.0,81.6826,81.6926,81.4731,81.4931,7008.0
2024-09-04 12:30:00,81.63,81.84,81.63,81.77,11316.0,81.4531,81.6627,81.4531,81.5928,11316.0
2024-09-04 13:00:00,81.77,81.81,81.64,81.69,14680.0,81.5928,81.6328,81.4631,81.513,14680.0
2024-09-04 13:30:00,81.67,81.72,81.49,81.58,15567.0,81.4931,81.5429,81.3134,81.4033,15567.0
2024-09-04 14:00:00,81.55,81.85,81.47,81.85,7984.0,81.3733,81.6727,81.2935,81.6727,7984.0
2024-09-04 14:30:00,81.83,82.02,81.82,81.97,11858.0,81.6527,81.8423,81.6427,81.7924,11858.0
2024-09-04 15:00:00,81.96,82.04,81.92,82.02,10233.0,81.7824,81.8623,81.7425,81.8423,10233.0
2024-09-04 15:30:00,82.0,82.07,81.81,81.95,100479.0,81.8223,81.8922,81.6328,81.7725,100479.0
2024-09-05 09:30:00,82.33,82.33,80.84,80.96,17343.0,82.1516,82.1516,80.6649,80.7846,17343.0
2024-09-05 10:00:00,81.01,81.3,80.93,81.06,13285.0,80.8345,81.1239,80.7547,80.8844,13285.0
2024-09-05 10:30:00,81.05,81.18,80.94,81.18,14768.0,80.8744,81.0041,80.7646,81.0041,14768.0
2024-09-05 11:00:00,81.14,81.14,80.63,80.72,30373.0,80.9642,80.9642,80.4553,80.5451,30373.0
2024-09-05 11:30:00,80.73,80.78,80.56,80.78,9310.0,80.5551,80.605,80.3855,80.605,9310.0
2024-09-05 12:00:00,80.75,80.78,80.43,80.52,14870.0,80.5751,80.605,80.2557,80.3455,14870.0
2024-09-05 12:30:00,80.52,80.7,80.43,80.65,9593.0,80.3455,80.5252,80.2557,80.4753,9593.0
2024-09-05 13:00:00,80.62,80.67,80.5,80.61,19530.0,80.4453,80.4952,80.3256,80.4354,19530.0
2024-09-05 13:30:00,80.6,80.89,80.58,80.88,10559.0,80.4254,80.7147,80.4054,80.7048,10559.0
2024-09-05 14:00:00,80.89,80.91,80.8,80.84,9719.0,80.7147,80.7347,80.6249,80.6649,9719.0
2024-09-05 14:30:00,80.83,81.04,80.83,80.97,7732.0,80.6549,80.8644,80.6549,80.7946,7732.0
2024-09-05 15:00:00,80.95,80.96,80.75,80.83,13062.0,80.7746,80.7846,80.5751,80.6549,13062.0
2024-09-05 15:30:00,80.84,80.96,80.68,80.9,124701.0,80.6649,80.7846,80.5052,80.7247,124701.0
2024-09-06 09:30:00,80.62,81.1,80.62,80.97,17330.0,80.4453,80.9243,80.4453,80.7946,17330.0
2024-09-06 10:00:00,80.99,81.07,80.51,80.53,7411.0,80.8145,80.8944,80.3356,80.3555,7411.0
2024-09-06 10:30:00,80.57,80.64,80.07,80.08,35140.0,80.3954,80.4653,79.8965,79.9065,35140.0
2024-09-06 11:00:00,80.11,80.51,80.02,80.09,11023.0,79.9364,80.3356,79.8466,79.9165,11023.0
2024-09-06 11:30:00,80.12,80.15,79.95,79.98,6270.0,79.9464,79.9764,79.7768,79.8067,6270.0
2024-09-06 12:00:00,79.95,80.0,79.86,79.91,7985.0,79.7768,79.8267,79.687,79.7369,7985.0
2024-09-06 12:30:00,79.89,79.93,79.74,79.84,8891.0,79.7169,79.7568,79.5672,79.667,8891.0
2024-09-06 13:00:00,79.83,79.83,79.68,79.73,6992.0,79.657,79.657,79.5074,79.5573,6992.0
2024-09-06 13:30:00,79.72,79.85,79.61,79.82,9148.0,79.5473,79.677,79.4375,79.6471,9148.0
2024-09-06 14:00:00,79.83,79.86,79.64,79.69,10733.0,79.657,79.687,79.4675,79.5173,10733.0
2024-09-06 14:30:00,79.69,79.73,79.53,79.63,14422.0,79.5173,79.5573,79.3577,79.4575,14422.0
2024-09-06 15:00:00,79.63,79.76,79.57,79.57,29015.0,79.4575,79.5872,79.3976,79.3976,29015.0
2024-09-06 15:30:00,79.56,79.66,79.35,79.4,129205.0,79.3876,79.4874,79.1781,79.228,129205.0
2024-09-09 09:30:00,79.88,80.0,79.7,79.8,17320.0,79.7069,79.8267,79.5273,79.6271,17320.0
2024-09-09 10:00:00,79.78,80.33,79.78,80.17,22850.0,79.6072,80.156,79.6072,79.9963,22850.0
2024-09-09 10:30:00,80.17,80.6,80.16,80.6,12924.0,79.9963,80.4254,79.9863,80.4254,12924.0
2024-09-09 11:00:00,80.6,80.71,80.54,80.63,12835.0,80.4254,80.5351,80.3655,80.4553,12835.0
2024-09-09 11:30:00,80.67,80.96,80.62,80.9,13172.0,80.4952,80.7846,80.4453,80.7247,13172.0
2024-09-09 12:00:00,80.86,81.01,80.86,80.95,7826.0,80.6848,80.8345,80.6848,80.7746,7826.0
2024-09-09 12:30:00,80.95,81.19,80.95,81.14,9661.0,80.7746,81.0141,80.7746,80.9642,9661.0
2024-09-09 13:00:00,81.13,81.14,81.02,81.07,11416.0,80.9542,80.9642,80.8445,80.8944,11416.0
2024-09-09 13:30:00,81.09,81.19,81.03,81.03,9481.0,80.9143,81.0141,80.8544,80.8544,9481.0
2024-09-09 14:00:00,81.01,81.21,81.0,81.12,11888.0,80.8345,81.0341,80.8245,80.9442,11888.0
2024-09-09 14:30:00,81.09,81.25,81.07,81.16,14978.0,80.9143,81.074,80.8944,80.9842,14978.0
2024-09-09 15:00:00,81.13,81.18,80.96,81.0,17321.0,80.9542,81.0041,80.7846,80.8245,17321.0
2024-09-09 15:30:00,81.0,81.0,80.46,80.49,107886.0,80.8245,80.8245,80.2857,80.3156,107886.0
2024-09-10 09:30:00,80.7,80.87,80.25,80.44,7817.0,80.5252,80.6948,80.0761,80.2657,7817.0
2024-09-10 10:00:00,80.45,80.45,79.8,79.82,9338.0,80.2757,80.2757,79.6271,79.6471,9338.0
2024-09-10 10:30:00,79.81,80.1,79.76,80.02,13008.0,79.6371,79.9265,79.5872,79.8466,13008.0
2024-09-10 11:00:00,79.99,80.31,79.95,80.27,12568.0,79.8167,80.136,79.7768,80.0961,12568.0
2024-09-10 11:30:00,80.24,80.26,79.77,79.77,9575.0,80.0662,80.0861,79.5972,79.5972,9575.0
2024-09-10 12:00:00,79.8,79.85,79.62,79.73,10016.0,79.6271,79.677,79.4475,79.5573,10016.0
2024-09-10 12:30:00,79.73,79.75,79.58,79.63,14755.0,79.5573,79.5772,79.4076,79.4575,14755.0
2024-09-10 13:00:00,79.62,79.64,79.45,79.49,17323.0,79.4475,79.4675,79.2779,79.3178,17323.0
2024-09-10 13:30:00,79.53,79.55,79.35,79.42,29332.0,79.3577,79.3777,79.1781,79.2479,29332.0
2024-09-10 14:00:00,79.4,79.52,79.27,79.52,18833.0,79.228,79.3477,79.0983,79.3477,18833.0
2024-09-10 14:30:00,79.52,79.6,79.39,79.4,18401.0,79.3477,79.4275,79.218,79.228,18401.0
2024-09-10 15:00:00,79.4,79.49,79.36,79.43,23533.0,79.228,79.3178,79.1881,79.2579,23533.0
2024-09-10 15:30:00,79.43,79.52,79.35,79.46,102904.0,79.2579,79.3477,79.1781,79.2878,102904.0
2024-09-11 09:30:00,79.22,79.32,77.93,78.05,10830.0,79.0484,79.1481,77.7612,77.8809,10830.0
2024-09-11 10:00:00,77.99,77.99,76.96,77.08,24327.0,77.821,77.821,76.7933,76.913,24327.0
2024-09-11 10:30:00,77.08,77.52,77.05,77.51,34365.0,76.913,77.352,76.8831,77.3421,34365.0
2024-09-11 11:00:00,77.51,77.54,77.34,77.42,22271.0,77.3421,77.372,77.1724,77.2523,22271.0
2024-09-11 11:30:00,77.42,77.65,77.38,77.49,17144.0,77.2523,77.4818,77.2124,77.3221,17144.0
2024-09-11 12:00:00,77.51,77.63,77.42,77.57,12851.0,77.3421,77.4618,77.2523,77.4019,12851.0
2024-09-11 12:30:00,77.61,77.74,77.54,77.62,13489.0,77.4419,77.5716,77.372,77.4518,13489.0
2024-09-11 13:00:00,77.62,77.8,77.61,77.66,11940.0,77.4518,77.6314,77.4419,77.4917,11940.0
2024-09-11 13:30:00,77.69,77.87,77.66,77.67,7390.0,77.5217,77.7013,77.4917,77.5017,7390.0
2024-09-11 14:00:00,77.68,77.77,77.55,77.55,6654.0,77.5117,77.6015,77.382,77.382,6654.0
2024-09-11 14:30:00,77.51,77.88,77.49,77.81,18834.0,77.3421,77.7113,77.3221,77.6414,18834.0
2024-09-11 15:00:00,77.78,77.92,77.72,77.91,12511.0,77.6115,77.7512,77.5516,77.7412,12511.0
2024-09-11 15:30:00,77.91,78.0,77.54,77.73,108991.0,77.7412,77.831,77.372,77.5616,108991.0
2024-09-12 09:30:00,77.7,77.95,77.2,77.39,17166.0,77.5317,77.7811,77.0327,77.2223,17166.0
2024-09-12 10:00:00,77.38,77.77,77.22,77.68,16318.0,77.2124,77.6015,77.0527,77.5117,16318.0
2024-09-12 10:30:00,77.67,78.0,77.65,77.79,13874.0,77.5017,77.831,77.4818,77.6215,13874.0
2024-09-12 11:00:00,77.78,77.98,77.71,77.86,17217.0,77.6115,77.8111,77.5416,77.6913,17217.0
2024-09-12 11:30:00,77.86,77.89,77.77,77.82,10983.0,77.6913,77.7212,77.6015,77.6514,10983.0
2024-09-12 12:00:00,77.82,77.83,77.72,77.78,9238.0,77.6514,77.6614,77.5516,77.6115,9238.0
2024-09-12 12:30:00,77.76,77.97,77.73,77.97,9531.0,77.5915,77.8011,77.5616,77.8011,9531.0
2024-09-12 13:00:00,77.96,78.02,77.88,77.98,13522.0,77.7911,77.851,77.7113,77.8111,13522.0
2024-09-12 13:30:00,77.98,78.08,77.96,77.96,17628.0,77.8111,77.9108,77.7911,77.7911,17628.0
2024-09-12 14:00:00,77.97,78.01,77.85,77.89,12970.0,77.8011,77.841,77.6813,77.7212,12970.0
2024-09-12 14:30:00,77.91,77.97,77.74,77.86,12651.0,77.7412,77.8011,77.5716,77.6913,12651.0
2024-09-12 15:00:00,77.85,78.16,77.84,78.11,14816.0,77.6813,77.9907,77.6714,77.9408,14816.0
2024-09-12 15:30:00,78.07,78.18,77.96,78.07,83019.0,77.9009,78.0106,77.7911,77.9009,83019.0
2024-09-13 09:30:00,78.37,78.74,78.19,78.7,17939.0,78.2002,78.5694,78.0206,78.5295,17939.0
2024-09-13 10:00:00,78.8,78.8,78.18,78.59,14907.0,78.6293,78.6293,78.0106,78.4197,14907.0
2024-09-13 10:30:00,78.61,78.77,78.57,78.63,17166.0,78.4397,78.5993,78.3998,78.4596,17166.0
2024-09-13 11:00:00,78.64,78.66,78.45,78.55,11606.0,78.4696,78.4896,78.28,78.3798,11606.0
2024-09-13 11:30:00,78.56,78.94,78.53,78.82,13112.0,78.3898,78.769,78.3599,78.6492,13112.0
2024-09-13 12:00:00,78.82,78.82,78.6,78.61,14093.0,78.6492,78.6492,78.4297,78.4397,14093.0
2024-09-13 12:30:00,78.61,78.68,78.53,78.54,13259.0,78.4397,78.5095,78.3599,78.3698,13259.0
2024-09-13 13:00:00,78.53,78.63,78.52,78.6,9952.0,78.3599,78.4596,78.3499,78.4297,9952.0
2024-09-13 13:30:00,78.61,78.64,78.47,78.48,16172.0,78.4397,78.4696,78.3,78.31,16172.0
2024-09-13 14:00:00,78.47,78.54,78.34,78.34,13626.0,78.3,78.3698,78.1703,78.1703,13626.0
2024-09-13 14:30:00,78.34,78.41,78.3,78.37,6400.0,78.1703,78.2401,78.1304,78.2002,6400.0
2024-09-13 15:00:00,78.36,78.39,78.11,78.31,19853.0,78.1902,78.2202,77.9408,78.1403,19853.0
2024-09-13 15:30:00,78.29,78.38,78.23,78.34,51125.0,78.1204,78.2102,78.0605,78.1703,51125.0
2024-09-16 09:30:00,78.96,79.44,78.55,79.09,16463.0,78.7889,79.2679,78.3798,78.9186,16463.0
2024-09-16 10:00:00,78.98,79.13,78.88,78.94,9730.0,78.8089,78.9586,78.7091,78.769,9730.0
2024-09-16 10:30:00,78.92,79.05,78.86,78.93,19603.0,78.749,78.8787,78.6891,78.759,19603.0
2024-09-16 11:00:00,78.94,79.01,78.72,78.75,8414.0,78.769,78.8388,78.5494,78.5794,8414.0
2024-09-16 11:30:00,78.73,79.01,78.73,78.96,7655.0,78.5594,78.8388,78.5594,78.7889,7655.0
2024-09-16 12:00:00,78.95,79.05,78.94,79.02,13310.0,78.779,78.8787,78.769,78.8488,13310.0
2024-09-16 12:30:00,79.04,79.06,78.92,78.93,7314.0,78.8688,78.8887,78.749,78.759,7314.0
2024-09-16 13:00:00,78.92,78.95,78.82,78.87,5744.0,78.749,78.779,78.6492,78.6991,5744.0
2024-09-16 13:30:00,78.87,78.87,78.67,78.76,14630.0,78.6991,78.6991,78.4996,78.5894,14630.0
2024-09-16 14:00:00,78.76,78.88,78.74,78.84,8625.0,78.5894,78.7091,78.5694,78.6692,8625.0
2024-09-16 14:30:00,78.86,78.95,78.84,78.92,8105.0,78.6891,78.779,78.6692,78.749,8105.0
2024-09-16 15:00:00,78.98,78.98,78.81,78.88,9590.0,78.8089,78.8089,78.6393,78.7091,9590.0
2024-09-16 15:30:00,78.9,78.94,78.81,78.85,62064.0,78.7291,78.769,78.6393,78.6792,62064.0
2024-09-17 09:30:00,78.85,79.1,78.68,78.92,12406.0,78.6792,78.9286,78.5095,78.749,12406.0
2024-09-17 10:00:00,78.99,79.7,78.95,79.55,25088.0,78.8189,79.5273,78.779,79.3777,25088.0
2024-09-17 10:30:00,79.66,79.69,79.44,79.53,9885.0,79.4874,79.5173,79.2679,79.3577,9885.0
2024-09-17 11:00:00,79.54,79.7,79.48,79.55,9215.0,79.3677,79.5273,79.3078,79.3777,9215.0
2024-09-17 11:30:00,79.64,79.68,79.38,79.38,3618.0,79.4675,79.5074,79.208,79.208,3618.0
2024-09-17 12:00:00,79.36,79.38,79.27,79.33,7625.0,79.1881,79.208,79.0983,79.1581,7625.0
2024-09-17 12:30:00,79.29,79.29,78.95,79.05,4599.0,79.1182,79.1182,78.779,78.8787,4599.0
2024-09-17 13:00:00,79.05,79.12,78.96,79.1,5198.0,78.8787,78.9486,78.7889,78.9286,5198.0
2024-09-17 13:30:00,79.07,79.29,79.05,79.29,6849.0,78.8987,79.1182,78.8787,79.1182,6849.0
2024-09-17 14:00:00,79.24,79.33,79.22,79.26,7128.0,79.0683,79.1581,79.0484,79.0883,7128.0
2024-09-17 14:30:00,79.25,79.3,79.15,79.29,7605.0,79.0783,79.1282,78.9785,79.1182,7605.0
2024-09-17 15:00:00,79.25,79.28,79.12,79.19,9127.0,79.0783,79.1082,78.9486,79.0184,9127.0
2024-09-17 15:30:00,79.18,79.32,79.08,79.31,56061.0,79.0085,79.1481,78.9087,79.1382,56061.0
2024-09-18 09:30:00,79.33,79.59,79.14,79.41,8154.0,79.1581,79.4176,78.9685,79.238,8154.0
2024-09-18 10:00:00,79.39,79.47,79.28,79.33,8606.0,79.218,79.2978,79.1082,79.1581,8606.0
2024-09-18 10:30:00,79.4,79.4,79.02,79.19,5213.0,79.228,79.228,78.8488,79.0184,5213.0
2024-09-18 11:00:00,79.16,79.46,79.13,79.41,17477.0,78.9885,79.2878,78.9586,79.238,17477.0
2024-09-18 11:30:00,79.4,79.47,79.34,79.34,6824.0,79.228,79.2978,79.1681,79.1681,6824.0
2024-09-18 12:00:00,79.25,79.25,79.12,79.2,3820.0,79.0783,79.0783,78.9486,79.0284,3820.0
2024-09-18 12:30:00,79.2,79.23,79.13,79.14,4172.0,79.0284,79.0583,78.9586,78.9685,4172.0
2024-09-18 13:00:00,79.14,79.32,79.14,79.31,4310.0,78.9685,79.1481,78.9685,79.1382,4310.0
2024-09-18 13:30:00,79.3,79.31,79.06,79.1,4545.0,79.1282,79.1382,78.8887,78.9286,4545.0
2024-09-18 14:00:00,79.11,79.82,79.06,79.42,10269.0,78.9386,79.6471,78.8887,79.2479,10269.0
2024-09-18 14:30:00,79.53,79.55,79.14,79.36,10130.0,79.3577,79.3777,78.9685,79.1881,10130.0
2024-09-18 15:00:00,79.32,79.78,79.3,79.7,11282.0,79.1481,79.6072,79.1282,79.5273,11282.0
2024-09-18 15:30:00,79.62,79.63,79.04,79.2,58852.0,79.4475,79.4575,78.8688,79.0284,58852.0
2024-09-19 09:30:00,79.75,79.89,78.8,79.22,28035.0,79.5772,79.7169,78.6293,79.0484,28035.0
2024-09-19 10:00:00,79.3,79.55,79.24,79.49,15267.0,79.1282,79.3777,79.0683,79.3178,15267.0
2024-09-19 10:30:00,79.43,79.45,79.23,79.35,7357.0,79.2579,79.2779,79.0583,79.1781,7357.0
2024-09-19 11:00:00,79.29,79.3,79.08,79.16,4771.0,79.1182,79.1282,78.9087,78.9885,4771.0
2024-09-19 11:30:00,79.14,79.14,78.97,79.08,5804.0,78.9685,78.9685,78.7989,78.9087,5804.0
2024-09-19 12:00:00,79.12,79.28,79.12,79.24,6378.0,78.9486,79.1082,78.9486,79.0683,6378.0
2024-09-19 12:30:00,79.27,79.48,79.27,79.44,6840.0,79.0983,79.3078,79.0983,79.2679,6840.0
2024-09-19 13:00:00,79.4,79.41,79.33,79.37,6127.0,79.228,79.238,79.1581,79.198,6127.0
2024-09-19 13:30:00,79.37,79.55,79.36,79.4,15314.0,79.198,79.3777,79.1881,79.228,15314.0
2024-09-19 14:00:00,79.44,79.47,79.15,79.31,9874.0,79.2679,79.2978,78.9785,79.1382,9874.0
2024-09-19 14:30:00,79.34,79.44,79.26,79.29,19991.0,79.1681,79.2679,79.0883,79.1182,19991.0
2024-09-19 15:00:00,79.32,79.35,79.25,79.27,17127.0,79.1481,79.1781,79.0783,79.0983,17127.0
2024-09-19 15:30:00,79.23,79.31,79.17,79.25,88122.0,79.0583,79.1382,78.9985,79.0783,88122.0
2024-09-20 09:30:00,78.9,79.09,78.48,78.7,148606.0,78.7291,78.9186,78.31,78.5295,148606.0
2024-09-20 10:00:00,78.76,78.76,78.43,78.62,5915.0,78.5894,78.5894,78.2601,78.4497,5915.0
2024-09-20 10:30:00,78.6,78.96,78.6,78.94,8077.0,78.4297,78.7889,78.4297,78.769,8077.0
2024-09-20 11:00:00,78.89,78.98,78.79,78.81,5226.0,78.7191,78.8089,78.6193,78.6393,5226.0
2024-09-20 11:30:00,78.78,78.82,78.68,78.74,4799.0,78.6093,78.6492,78.5095,78.5694,4799.0
2024-09-20 12:00:00,78.73,78.86,78.71,78.81,10966.0,78.5594,78.6891,78.5395,78.6393,10966.0
2024-09-20 12:30:00,78.81,78.95,78.8,78.87,10635.0,78.6393,78.779,78.6293,78.6991,10635.0
2024-09-20 13:00:00,78.88,79.02,78.87,78.91,15839.0,78.7091,78.8488,78.6991,78.739,15839.0
2024-09-20 13:30:00,78.92,79.01,78.86,78.86,14990.0,78.749,78.8388,78.6891,78.6891,14990.0
2024-09-20 14:00:00,78.88,78.88,78.7,78.7,7975.0,78.7091,78.7091,78.5295,78.5295,7975.0
2024-09-20 14:30:00,78.72,78.72,78.47,78.59,8320.0,78.5494,78.5494,78.3,78.4197,8320.0
2024-09-20 15:00:00,78.55,78.61,78.35,78.49,12850.0,78.3798,78.4397,78.1803,78.3199,12850.0
2024-09-20 15:30:00,78.46,78.64,78.26,78.53,107730.0,78.29,78.4696,78.0904,78.3599,107730.0
2024-09-23 09:30:00,78.61,78.93,78.57,78.71,8421.0,78.4397,78.759,78.3998,78.5395,8421.0
2024-09-23 10:00:00,78.7,78.83,78.65,78.76,6410.0,78.5295,78.6592,78.4796,78.5894,6410.0
2024-09-23 10:30:00,78.72,78.79,78.61,78.79,7285.0,78.5494,78.6193,78.4397,78.6193,7285.0
2024-09-23 11:00:00,78.79,78.94,78.77,78.84,3859.0,78.6193,78.769,78.5993,78.6692,3859.0
2024-09-23 11:30:00,78.86,78.87,78.68,78.69,3494.0,78.6891,78.6991,78.5095,78.5195,3494.0
2024-09-23 12:00:00,78.69,78.72,78.61,78.68,5492.0,78.5195,78.5494,78.4397,78.5095,5492.0
2024-09-23 12:30:00,78.66,78.66,78.45,78.5,5811.0,78.4896,78.4896,78.28,78.3299,5811.0
2024-09-23 13:00:00,78.48,78.62,78.43,78.6,4416.0,78.31,78.4497,78.2601,78.4297,4416.0
2024-09-23 13:30:00,78.63,78.64,78.46,78.48,8041.0,78.4596,78.4696,78.29,78.31,8041.0
2024-09-23 14:00:00,78.46,78.47,78.4,78.46,8224.0,78.29,78.3,78.2301,78.29,8224.0
2024-09-23 14:30:00,78.47,78.48,78.38,78.39,7173.0,78.3,78.31,78.2102,78.2202,7173.0
2024-09-23 15:00:00,78.37,78.53,78.34,78.52,6066.0,78.2002,78.3599,78.1703,78.3499,6066.0
2024-09-23 15:30:00,78.54,78.72,78.5,78.65,61322.0,78.3698,78.5494,78.3299,78.4796,61322.0
2024-09-24 09:30:00,78.56,78.6,77.76,78.13,12889.0,78.3898,78.4297,77.5915,77.9607,12889.0
2024-09-24 10:00:00,78.1,78.74,78.08,78.66,27534.0,77.9308,78.5694,77.9108,78.4896,27534.0
2024-09-24 10:30:00,78.67,78.68,78.4,78.47,17929.0,78.4996,78.5095,78.2301,78.3,17929.0
2024-09-24 11:00:00,78.47,78.51,78.34,78.49,13450.0,78.3,78.3399,78.1703,78.3199,13450.0
2024-09-24 11:30:00,78.5,78.52,78.31,78.38,12262.0,78.3299,78.3499,78.1403,78.2102,12262.0
2024-09-24 12:00:00,78.36,78.38,78.22,78.27,11481.0,78.1902,78.2102,78.0505,78.1004,11481.0
2024-09-24 12:30:00,78.25,78.42,78.24,78.42,9167.0,78.0805,78.2501,78.0705,78.2501,9167.0
2024-09-24 13:00:00,78.41,78.44,78.29,78.33,24760.0,78.2401,78.2701,78.1204,78.1603,24760.0
2024-09-24 13:30:00,78.32,78.33,78.25,78.26,13126.0,78.1503,78.1603,78.0805,78.0904,13126.0
2024-09-24 14:00:00,78.29,78.32,78.18,78.19,13323.0,78.1204,78.1503,78.0106,78.0206,13323.0
2024-09-24 14:30:00,78.17,78.21,78.05,78.14,14470.0,78.0006,78.0406,77.8809,77.9707,14470.0
2024-09-24 15:00:00,78.11,78.15,78.07,78.1,7819.0,77.9408,77.9807,77.9009,77.9308,7819.0
2024-09-24 15:30:00,78.09,78.16,77.95,78.16,74239.0,77.9208,77.9907,77.7811,77.9907,74239.0
2024-09-25 09:30:00,78.48,78.66,78.1,78.2,23646.0,78.31,78.4896,77.9308,78.0306,23646.0
2024-09-25 10:00:00,78.23,78.26,78.01,78.09,11775.0,78.0605,78.0904,77.841,77.9208,11775.0
2024-09-25 10:30:00,78.14,78.27,78.07,78.22,8811.0,77.9707,78.1004,77.9009,78.0505,8811.0
2024-09-25 11:00:00,78.21,78.31,78.18,78.3,7657.0,78.0406,78.1403,78.0106,78.1304,7657.0
2024-09-25 11:30:00,78.31,78.31,78.09,78.28,8593.0,78.1403,78.1403,77.9208,78.1104,8593.0
2024-09-25 12:00:00,78.27,78.41,78.17,78.2,8697.0,78.1004,78.2401,78.0006,78.0306,8697.0
2024-09-25 12:30:00,78.18,78.23,78.14,78.16,9608.0,78.0106,78.0605,77.9707,77.9907,9608.0
2024-09-25 13:00:00,78.18,78.22,78.03,78.03,13353.0,78.0106,78.0505,77.8609,77.8609,13353.0
2024-09-25 13:30:00,78.01,78.11,77.96,78.09,8739.0,77.841,77.9408,77.7911,77.9208,8739.0
2024-09-25 14:00:00,78.08,78.08,77.99,78.08,12673.0,77.9108,77.9108,77.821,77.9108,12673.0
2024-09-25 14:30:00,78.05,78.16,78.04,78.1,22303.0,77.8809,77.9907,77.8709,77.9308,22303.0
2024-09-25 15:00:00,78.08,78.13,78.02,78.07,12273.0,77.9108,77.9607,77.851,77.9009,12273.0
2024-09-25 15:30:00,78.05,78.15,77.99,78.06,81062.0,77.8809,77.9807,77.821,77.8909,81062.0
2024-09-26 09:30:00,78.01,78.2,77.79,78.2,19402.0,77.841,78.0306,77.6215,78.0306,19402.0
2024-09-26 10:00:00,78.2,78.43,78.09,78.43,18685.0,78.0306,78.2601,77.9208,78.2601,18685.0
2024-09-26 10:30:00,78.39,78.92,78.39,78.91,24528.0,78.2202,78.749,78.2202,78.739,24528.0
2024-09-26 11:00:00,78.87,78.9,78.64,78.68,12335.0,78.6991,78.7291,78.4696,78.5095,12335.0
2024-09-26 11:30:00,78.69,78.76,78.57,78.61,8875.0,78.5195,78.5894,78.3998,78.4397,8875.0
2024-09-26 12:00:00,78.6,78.61,78.46,78.53,9235.0,78.4297,78.4397,78.29,78.3599,9235.0
2024-09-26 12:30:00,78.52,78.59,78.45,78.55,7815.0,78.3499,78.4197,78.28,78.3798,7815.0
2024-09-26 13:00:00,78.57,78.69,78.57,78.66,19713.0,78.3998,78.5195,78.3998,78.4896,19713.0
2024-09-26 13:30:00,78.69,78.72,78.61,78.66,10045.0,78.5195,78.5494,78.4397,78.4896,10045.0
2024-09-26 14:00:00,78.68,78.71,78.55,78.55,25341.0,78.5095,78.5395,78.3798,78.3798,25341.0
2024-09-26 14:30:00,78.54,78.58,78.51,78.55,13442.0,78.3698,78.4098,78.3399,78.3798,13442.0
2024-09-26 15:00:00,78.55,78.57,78.41,78.46,17891.0,78.3798,78.3998,78.2401,78.29,17891.0
2024-09-26 15:30:00,78.46,78.75,78.35,78.68,70463.0,78.29,78.5794,78.1803,78.5095,70463.0
2024-09-27 09:30:00,78.84,79.16,78.62,78.79,15285.0,78.6692,78.9885,78.4497,78.6193,15285.0
2024-09-27 10:00:00,78.7,79.21,78.61,79.12,17292.0,78.5295,79.0384,78.4397,78.9486,17292.0
2024-09-27 10:30:00,79.18,79.27,79.05,79.14,5404.0,79.0085,79.0983,78.8787,78.9685,5404.0
2024-09-27 11:00:00,79.13,79.3,79.11,79.26,6368.0,78.9586,79.1282,78.9386,79.0883,6368.0
2024-09-27 11:30:00,79.27,79.3,79.15,79.16,4733.0,79.0983,79.1282,78.9785,78.9885,4733.0
2024-09-27 12:00:00,79.17,79.18,79.04,79.07,7149.0,78.9985,79.0085,78.8688,78.8987,7149.0
2024-09-27 12:30:00,79.01,79.05,78.96,78.97,16658.0,78.8388,78.8787,78.7889,78.7989,16658.0
2024-09-27 13:00:00,78.98,79.0,78.82,78.88,21126.0,78.8089,78.8288,78.6492,78.7091,21126.0
2024-09-27 13:30:00,78.91,79.0,78.85,78.94,20256.0,78.739,78.8288,78.6792,78.769,20256.0
2024-09-27 14:00:00,78.94,78.98,78.85,78.92,19154.0,78.769,78.8089,78.6792,78.749,19154.0
2024-09-27 14:30:00,78.91,79.01,78.84,79.0,19248.0,78.739,78.8388,78.6692,78.8288,19248.0
2024-09-27 15:00:00,79.02,79.07,78.96,79.03,22267.0,78.8488,78.8987,78.7889,78.8588,22267.0
2024-09-27 15:30:00,79.01,79.07,78.88,78.89,67959.0,78.8388,78.8987,78.7091,78.7191,67959.0
2024-09-30 09:30:00,78.97,79.21,78.0,78.47,22668.0,78.7989,79.0384,77.831,78.3,22668.0
2024-09-30 10:00:00,78.45,78.62,78.4,78.55,14365.0,78.28,78.4497,78.2301,78.3798,14365.0
2024-09-30 10:30:00,78.52,78.8,78.51,78.78,10381.0,78.3499,78.6293,78.3399,78.6093,10381.0
2024-09-30 11:00:00,78.79,78.83,78.63,78.65,9942.0,78.6193,78.6592,78.4596,78.4796,9942.0
2024-09-30 11:30:00,78.67,78.75,78.57,78.67,7670.0,78.4996,78.5794,78.3998,78.4996,7670.0
2024-09-30 12:00:00,78.68,78.68,78.6,78.67,7660.0,78.5095,78.5095,78.4297,78.4996,7660.0
2024-09-30 12:30:00,78.66,78.71,78.58,78.59,8146.0,78.4896,78.5395,78.4098,78.4197,8146.0
2024-09-30 13:00:00,78.61,78.75,78.58,78.64,11039.0,78.4397,78.5794,78.4098,78.4696,11039.0
2024-09-30 13:30:00,78.63,78.7,78.57,78.63,12132.0,78.4596,78.5295,78.3998,78.4596,12132.0
2024-09-30 14:00:00,78.62,78.62,78.36,78.51,12348.0,78.4497,78.4497,78.1902,78.3399,12348.0
2024-09-30 14:30:00,78.49,78.68,78.46,78.65,11512.0,78.3199,78.5095,78.29,78.4796,11512.0
2024-09-30 15:00:00,78.64,78.79,78.58,78.75,15575.0,78.4696,78.6193,78.4098,78.5794,15575.0
2024-09-30 15:30:00,78.75,79.14,78.75,79.04,108021.0,78.5794,78.9685,78.5794,78.8688,108021.0
2024-10-01 09:30:00,78.98,79.35,78.85,79.29,18679.0,78.8089,79.1781,78.6792,79.1182,18679.0
2024-10-01 10:00:00,79.22,79.56,79.11,79.53,14060.0,79.0484,79.3876,78.9386,79.3577,14060.0
2024-10-01 10:30:00,79.57,79.66,79.35,79.47,9385.0,79.3976,79.4874,79.1781,79.2978,9385.0
2024-10-01 11:00:00,79.49,79.65,79.32,79.65,8200.0,79.3178,79.4774,79.1481,79.4774,8200.0
2024-10-01 11:30:00,79.67,79.84,79.65,79.84,11470.0,79.4974,79.667,79.4774,79.667,11470.0
2024-10-01 12:00:00,79.79,79.84,79.72,79.79,9712.0,79.6171,79.667,79.5473,79.6171,9712.0
2024-10-01 12:30:00,79.79,79.81,79.62,79.77,13377.0,79.6171,79.6371,79.4475,79.5972,13377.0
2024-10-01 13:00:00,79.78,79.8,79.59,79.63,11784.0,79.6072,79.6271,79.4176,79.4575,11784.0
2024-10-01 13:30:00,79.6,79.68,79.57,79.67,27640.0,79.4275,79.5074,79.3976,79.4974,27640.0
2024-10-01 14:00:00,79.67,79.73,79.59,79.62,28889.0,79.4974,79.5573,79.4176,79.4475,28889.0
2024-10-01 14:30:00,79.63,79.72,79.62,79.66,25531.0,79.4575,79.5473,79.4475,79.4874,25531.0
2024-10-01 15:00:00,79.69,79.78,79.59,79.76,14074.0,79.5173,79.6072,79.4176,79.5872,14074.0
2024-10-01 15:30:00,79.75,79.77,79.23,79.29,465893.0,79.5772,79.5972,79.0583,79.1182,465893.0
2024-10-02 09:30:00,79.44,79.75,79.26,79.59,19279.0,79.2679,79.5772,79.0883,79.4176,19279.0
2024-10-02 10:00:00,79.58,79.58,79.2,79.37,15875.0,79.4076,79.4076,79.0284,79.198,15875.0
2024-10-02 10:30:00,79.33,79.41,79.22,79.29,15398.0,79.1581,79.238,79.0484,79.1182,15398.0
2024-10-02 11:00:00,79.26,79.28,79.13,79.25,10037.0,79.0883,79.1082,78.9586,79.0783,10037.0
2024-10-02 11:30:00,79.27,79.37,79.16,79.32,9415.0,79.0983,79.198,78.9885,79.1481,9415.0
2024-10-02 12:00:00,79.3,79.3,79.12,79.12,8664.0,79.1282,79.1282,78.9486,78.9486,8664.0
2024-10-02 12:30:00,79.1,79.16,79.07,79.1,5890.0,78.9286,78.9885,78.8987,78.9286,5890.0
2024-10-02 13:00:00,79.09,79.09,78.91,78.91,16410.0,78.9186,78.9186,78.739,78.739,16410.0
2024-10-02 13:30:00,78.91,78.91,78.5,78.54,92259.0,78.739,78.739,78.3299,78.3698,92259.0
2024-10-02 14:00:00,78.66,78.71,78.55,78.6,12153.0,78.4896,78.5395,78.3798,78.4297,12153.0
2024-10-02 14:30:00,78.6,78.74,78.59,78.66,19607.0,78.4297,78.5694,78.4197,78.4896,19607.0
2024-10-02 15:00:00,78.66,78.71,78.5,78.65,40715.0,78.4896,78.5395,78.3299,78.4796,40715.0
2024-10-02 15:30:00,78.64,78.72,78.52,78.62,80536.0,78.4696,78.5494,78.3499,78.4497,80536.0
2024-10-03 09:30:00,78.52,78.81,77.96,78.23,24697.0,78.3499,78.6393,77.7911,78.0605,24697.0
2024-10-03 10:00:00,78.32,78.74,78.29,78.59,25620.0,78.1503,78.5694,78.1204,78.4197,25620.0
2024-10-03 10:30:00,78.51,78.65,78.36,78.36,17933.0,78.3399,78.4796,78.1902,78.1902,17933.0
2024-10-03 11:00:00,78.36,78.36,78.11,78.16,13148.0,78.1902,78.1902,77.9408,77.9907,13148.0
2024-10-03 11:30:00,78.19,78.35,78.17,78.32,10257.0,78.0206,78.1803,78.0006,78.1503,10257.0
2024-10-03 12:00:00,78.32,78.64,78.31,78.61,8468.0,78.1503,78.4696,78.1403,78.4397,8468.0
2024-10-03 12:30:00,78.6,78.62,78.33,78.37,10886.0,78.4297,78.4497,78.1603,78.2002,10886.0
2024-10-03 13:00:00,78.39,78.39,78.02,78.17,27603.0,78.2202,78.2202,77.851,78.0006,27603.0
2024-10-03 13:30:00,78.2,78.29,78.16,78.21,8403.0,78.0306,78.1204,77.9907,78.0406,8403.0
2024-10-03 14:00:00,78.2,78.33,78.18,78.28,9293.0,78.0306,78.1603,78.0106,78.1104,9293.0
2024-10-03 14:30:00,78.26,78.27,78.15,78.23,9606.0,78.0904,78.1004,77.9807,78.0605,9606.0
2024-10-03 15:00:00,78.18,78.28,78.15,78.27,15238.0,78.0106,78.1104,77.9807,78.1004,15238.0
2024-10-03 15:30:00,78.28,78.28,78.06,78.15,63541.0,78.1104,78.1104,77.8909,77.9807,63541.0
2024-10-04 09:30:00,78.42,78.99,78.42,78.94,23964.0,78.2501,78.8189,78.2501,78.769,23964.0
2024-10-04 10:00:00,79.03,79.13,78.76,78.78,19669.0,78.8588,78.9586,78.5894,78.6093,19669.0
2024-10-04 10:30:00,78.74,78.81,78.49,78.72,11628.0,78.5694,78.6393,78.3199,78.5494,11628.0
2024-10-04 11:00:00,78.75,78.85,78.69,78.77,21174.0,78.5794,78.6792,78.5195,78.5993,21174.0
2024-10-04 11:30:00,78.78,78.9,78.75,78.83,8616.0,78.6093,78.7291,78.5794,78.6592,8616.0
2024-10-04 12:00:00,78.85,78.95,78.74,78.78,9010.0,78.6792,78.779,78.5694,78.6093,9010.0
2024-10-04 12:30:00,78.77,78.99,78.77,78.96,10605.0,78.5993,78.8189,78.5993,78.7889,10605.0
2024-10-04 13:00:00,78.97,79.07,78.91,79.04,12285.0,78.7989,78.8987,78.739,78.8688,12285.0
2024-10-04 13:30:00,79.05,79.07,78.84,79.02,26047.0,78.8787,78.8987,78.6692,78.8488,26047.0
2024-10-04 14:00:00,79.0,79.19,78.99,79.1,11127.0,78.8288,79.0184,78.8189,78.9286,11127.0
2024-10-04 14:30:00,79.11,79.31,79.07,79.23,13526.0,78.9386,79.1382,78.8987,79.0583,13526.0
2024-10-04 15:00:00,79.22,79.27,79.15,79.15,18423.0,79.0484,79.0983,78.9785,78.9785,18423.0
2024-10-04 15:30:00,79.13,79.4,79.11,79.28,59541.0,78.9586,79.228,78.9386,79.1082,59541.0
2024-10-07 09:30:00,78.89,78.89,77.97,77.97,27398.0,78.7191,78.7191,77.8011,77.8011,27398.0
2024-10-07 10:00:00,78.04,78.04,77.0,77.03,17376.0,77.8709,77.8709,76.8332,76.8631,17376.0
2024-10-07 10:30:00,76.99,77.28,76.95,77.03,17417.0,76.8232,77.1126,76.7833,76.8631,17417.0
2024-10-07 11:00:00,77.01,77.37,77.01,77.3,15482.0,76.8432,77.2024,76.8432,77.1325,15482.0
2024-10-07 11:30:00,77.27,77.32,77.12,77.19,9587.0,77.1026,77.1525,76.9529,77.0228,9587.0
2024-10-07 12:00:00,77.25,77.27,76.99,77.16,10168.0,77.0826,77.1026,76.8232,76.9928,10168.0
2024-10-07 12:30:00,77.15,77.16,77.03,77.09,11962.0,76.9829,76.9928,76.8631,76.923,11962.0
2024-10-07 13:00:00,77.11,77.11,76.82,76.91,10747.0,76.9429,76.9429,76.6536,76.7434,10747.0
2024-10-07 13:30:00,76.9,76.9,76.59,76.61,14728.0,76.7334,76.7334,76.4241,76.444,14728.0
2024-10-07 14:00:00,76.6,76.66,76.37,76.41,23936.0,76.434,76.4939,76.2045,76.2445,23936.0
2024-10-07 14:30:00,76.42,76.55,76.34,76.54,29599.0,76.2544,76.3842,76.1746,76.3742,29599.0
2024-10-07 15:00:00,76.55,76.65,76.49,76.63,28252.0,76.3842,76.4839,76.3243,76.464,28252.0
2024-10-07 15:30:00,76.62,76.63,76.4,76.5,91553.0,76.454,76.464,76.2345,76.3343,91553.0
2024-10-08 09:30:00,76.83,77.49,76.83,77.15,40357.0,76.6635,77.3221,76.6635,76.9829,40357.0
2024-10-08 10:00:00,77.1,77.2,76.91,77.14,26141.0,76.933,77.0327,76.7434,76.9729,26141.0
2024-10-08 10:30:00,77.12,77.52,77.04,77.42,40830.0,76.9529,77.352,76.8731,77.2523,40830.0
2024-10-08 11:00:00,77.42,77.48,77.28,77.48,23968.0,77.2523,77.3121,77.1126,77.3121,23968.0
2024-10-08 11:30:00,77.5,77.61,77.43,77.43,17734.0,77.3321,77.4419,77.2622,77.2622,17734.0
2024-10-08 12:00:00,77.41,77.47,77.25,77.32,9054.0,77.2423,77.3022,77.0826,77.1525,9054.0
2024-10-08 12:30:00,77.32,77.33,77.27,77.31,10089.0,77.1525,77.1625,77.1026,77.1425,10089.0
2024-10-08 13:00:00,77.28,77.28,77.1,77.16,8394.0,77.1126,77.1126,76.933,76.9928,8394.0
2024-10-08 13:30:00,77.14,77.14,77.06,77.08,7578.0,76.9729,76.9729,76.893,76.913,7578.0
2024-10-08 14:00:00,77.06,77.21,77.03,77.19,12485.0,76.893,77.0427,76.8631,77.0228,12485.0
2024-10-08 14:30:00,77.18,77.33,77.17,77.23,32485.0,77.0128,77.1625,77.0028,77.0627,32485.0
2024-10-08 15:00:00,77.18,77.3,77.07,77.29,17770.0,77.0128,77.1325,76.903,77.1225,17770.0
2024-10-08 15:30:00,77.3,77.47,77.29,77.31,72740.0,77.1325,77.3022,77.1225,77.1425,72740.0
2024-10-09 09:30:00,77.1,78.1,76.94,78.1,66697.0,76.933,77.9308,76.7733,77.9308,66697.0
2024-10-09 10:00:00,78.13,78.13,77.72,77.72,15509.0,77.9607,77.9607,77.5516,77.5516,15509.0
2024-10-09 10:30:00,77.73,78.06,77.71,77.97,16945.0,77.5616,77.8909,77.5416,77.8011,16945.0
2024-10-09 11:00:00,78.0,78.23,77.92,78.21,7343.0,77.831,78.0605,77.7512,78.0406,7343.0
2024-10-09 11:30:00,78.19,78.44,78.16,78.36,6563.0,78.0206,78.2701,77.9907,78.1902,6563.0
2024-10-09 12:00:00,78.37,78.52,78.35,78.35,4310.0,78.2002,78.3499,78.1803,78.1803,4310.0
2024-10-09 12:30:00,78.34,78.34,78.19,78.19,5602.0,78.1703,78.1703,78.0206,78.0206,5602.0
2024-10-09 13:00:00,78.18,78.3,78.09,78.17,6099.0,78.0106,78.1304,77.9208,78.0006,6099.0
2024-10-09 13:30:00,78.17,78.33,78.12,78.26,14875.0,78.0006,78.1603,77.9507,78.0904,14875.0
2024-10-09 14:00:00,78.27,78.36,78.12,78.13,15578.0,78.1004,78.1902,77.9507,77.9607,15578.0
2024-10-09 14:30:00,78.12,78.26,78.11,78.19,14968.0,77.9507,78.0904,77.9408,78.0206,14968.0
2024-10-09 15:00:00,78.19,78.23,78.08,78.19,14803.0,78.0206,78.0605,77.9108,78.0206,14803.0
2024-10-09 15:30:00,78.19,78.36,78.07,78.27,67632.0,78.0206,78.1902,77.9009,78.1004,67632.0
2024-10-10 09:30:00,78.97,79.24,78.26,78.31,27506.0,78.7989,79.0683,78.0904,78.1403,27506.0
2024-10-10 10:00:00,78.34,78.63,78.13,78.13,19875.0,78.1703,78.4596,77.9607,77.9607,19875.0
2024-10-10 10:30:00,78.13,78.4,78.06,78.11,13141.0,77.9607,78.2301,77.8909,77.9408,13141.0
2024-10-10 11:00:00,78.11,78.34,78.03,78.23,12007.0,77.9408,78.1703,77.8609,78.0605,12007.0
2024-10-10 11:30:00,78.22,78.22,78.07,78.08,10535.0,78.0505,78.0505,77.9009,77.9108,10535.0
2024-10-10 12:00:00,78.09,78.14,77.98,78.14,11520.0,77.9208,77.9707,77.8111,77.9707,11520.0
2024-10-10 12:30:00,78.16,78.16,77.95,78.0,10370.0,77.9907,77.9907,77.7811,77.831,10370.0
2024-10-10 13:00:00,77.98,78.03,77.92,77.98,18939.0,77.8111,77.8609,77.7512,77.8111,18939.0
2024-10-10 13:30:00,78.0,78.05,77.94,78.05,15591.0,77.831,77.8809,77.7711,77.8809,15591.0
2024-10-10 14:00:00,78.06,78.06,77.93,77.94,13484.0,77.8909,77.8909,77.7612,77.7711,13484.0
2024-10-10 14:30:00,77.93,77.99,77.86,77.97,18981.0,77.7612,77.821,77.6913,77.8011,18981.0
2024-10-10 15:00:00,77.96,78.03,77.96,78.0,16936.0,77.7911,77.8609,77.7911,77.831,16936.0
2024-10-10 15:30:00,78.01,78.25,78.0,78.21,54976.0,77.841,78.0805,77.831,78.0406,54976.0
2024-10-11 09:30:00,78.62,79.36,78.62,79.33,15453.0,78.4497,79.1881,78.4497,79.1581,15453.0
2024-10-11 10:00:00,79.35,79.73,79.24,79.73,32145.0,79.1781,79.5573,79.0683,79.5573,32145.0
2024-10-11 10:30:00,79.71,79.72,79.55,79.66,14918.0,79.5373,79.5473,79.3777,79.4874,14918.0
2024-10-11 11:00:00,79.64,79.81,79.54,79.62,12871.0,79.4675,79.6371,79.3677,79.4475,12871.0
2024-10-11 11:30:00,79.63,79.64,79.34,79.4,17143.0,79.4575,79.4675,79.1681,79.228,17143.0
2024-10-11 12:00:00,79.42,79.53,79.36,79.4,12579.0,79.2479,79.3577,79.1881,79.228,12579.0
2024-10-11 12:30:00,79.38,79.41,79.18,79.28,10275.0,79.208,79.238,79.0085,79.1082,10275.0
2024-10-11 13:00:00,79.33,79.33,79.22,79.28,9106.0,79.1581,79.1581,79.0484,79.1082,9106.0
2024-10-11 13:30:00,79.27,79.34,79.24,79.33,12775.0,79.0983,79.1681,79.0683,79.1581,12775.0
2024-10-11 14:00:00,79.32,79.35,79.22,79.22,12327.0,79.1481,79.1781,79.0484,79.0484,12327.0
2024-10-11 14:30:00,79.23,79.26,79.1,79.17,10719.0,79.0583,79.0883,78.9286,78.9985,10719.0
2024-10-11 15:00:00,79.16,79.29,79.16,79.24,15018.0,78.9885,79.1182,78.9885,79.0683,15018.0
2024-10-11 15:30:00,79.23,79.41,79.23,79.34,69061.0,79.0583,79.238,79.0583,79.1681,69061.0
2024-10-14 09:30:00,79.35,79.35,79.01,79.32,15796.0,79.1781,79.1781,78.8388,79.1481,15796.0
2024-10-14 10:00:00,79.32,79.67,79.23,79.5,14245.0,79.1481,79.4974,79.0583,79.3278,14245.0
2024-10-14 10:30:00,79.54,79.85,79.54,79.84,11816.0,79.3677,79.677,79.3677,79.667,11816.0
2024-10-14 11:00:00,79.81,79.97,79.81,79.94,8914.0,79.6371,79.7967,79.6371,79.7668,8914.0
2024-10-14 11:30:00,79.94,80.08,79.87,80.07,9433.0,79.7668,79.9065,79.697,79.8965,9433.0
2024-10-14 12:00:00,80.08,80.17,80.08,80.13,8062.0,79.9065,79.9963,79.9065,79.9564,8062.0
2024-10-14 12:30:00,80.13,80.27,80.13,80.27,6402.0,79.9564,80.0961,79.9564,80.0961,6402.0
2024-10-14 13:00:00,80.27,80.28,80.08,80.12,7958.0,80.0961,80.1061,79.9065,79.9464,7958.0
2024-10-14 13:30:00,80.12,80.17,80.06,80.13,7560.0,79.9464,79.9963,79.8865,79.9564,7560.0
2024-10-14 14:00:00,80.11,80.26,80.07,80.24,7666.0,79.9364,80.0861,79.8965,80.0662,7666.0
2024-10-14 14:30:00,80.22,80.28,80.22,80.25,7083.0,80.0462,80.1061,80.0462,80.0761,7083.0
2024-10-14 15:00:00,80.26,80.28,80.17,80.23,11844.0,80.0861,80.1061,79.9963,80.0562,11844.0
2024-10-14 15:30:00,80.24,80.49,80.18,80.34,85462.0,80.0662,80.3156,80.0063,80.1659,85462.0
2024-10-15 09:30:00,80.77,80.87,80.57,80.73,21360.0,80.595,80.6948,80.3954,80.5551,21360.0
2024-10-15 10:00:00,80.78,81.17,80.65,81.06,12372.0,80.605,80.9941,80.4753,80.8844,12372.0
2024-10-15 10:30:00,81.07,81.66,81.07,81.22,12172.0,80.8944,81.4831,80.8944,81.044,12172.0
2024-10-15 11:00:00,81.28,81.53,81.19,81.45,7835.0,81.1039,81.3534,81.0141,81.2735,7835.0
2024-10-15 11:30:00,81.49,81.49,81.34,81.42,7530.0,81.3134,81.3134,81.1638,81.2436,7530.0
2024-10-15 12:00:00,81.4,81.6,81.35,81.57,7527.0,81.2236,81.4232,81.1738,81.3933,7527.0
2024-10-15 12:30:00,81.55,81.55,81.43,81.46,4842.0,81.3733,81.3733,81.2536,81.2835,4842.0
2024-10-15 13:00:00,81.48,81.51,81.3,81.35,4921.0,81.3035,81.3334,81.1239,81.1738,4921.0
2024-10-15 13:30:00,81.33,81.33,81.12,81.13,7933.0,81.1538,81.1538,80.9442,80.9542,7933.0
2024-10-15 14:00:00,81.13,81.13,80.82,80.84,35871.0,80.9542,80.9542,80.6449,80.6649,35871.0
2024-10-15 14:30:00,80.84,80.9,80.78,80.89,20579.0,80.6649,80.7247,80.605,80.7147,20579.0
2024-10-15 15:00:00,80.89,80.9,80.57,80.57,32119.0,80.7147,80.7247,80.3954,80.3954,32119.0
2024-10-15 15:30:00,80.56,80.58,80.24,80.33,90955.0,80.3855,80.4054,80.0662,80.156,90955.0
2024-10-16 09:30:00,80.29,81.2,80.29,81.2,21455.0,80.116,81.0241,80.116,81.0241,21455.0
2024-10-16 10:00:00,81.23,81.27,80.95,81.08,10051.0,81.054,81.0939,80.7746,80.9043,10051.0
2024-10-16 10:30:00,81.09,81.16,80.93,81.14,16201.0,80.9143,80.9842,80.7547,80.9642,16201.0
2024-10-16 11:00:00,81.11,81.12,80.87,80.87,10465.0,80.9343,80.9442,80.6948,80.6948,10465.0
2024-10-16 11:30:00,80.89,80.92,80.78,80.89,7863.0,80.7147,80.7447,80.605,80.7147,7863.0
2024-10-16 12:00:00,80.9,81.0,80.86,80.89,8774.0,80.7247,80.8245,80.6848,80.7147,8774.0
2024-10-16 12:30:00,80.89,80.99,80.83,80.84,8615.0,80.7147,80.8145,80.6549,80.6649,8615.0
2024-10-16 13:00:00,80.85,80.9,80.75,80.78,10390.0,80.6748,80.7247,80.5751,80.605,10390.0
2024-10-16 13:30:00,80.77,80.81,80.67,80.77,11201.0,80.595,80.6349,80.4952,80.595,11201.0
2024-10-16 14:00:00,80.79,80.87,80.65,80.84,24308.0,80.615,80.6948,80.4753,80.6649,24308.0
2024-10-16 14:30:00,80.83,80.9,80.7,80.74,19959.0,80.6549,80.7247,80.5252,80.5651,19959.0
2024-10-16 15:00:00,80.73,80.85,80.64,80.75,20910.0,80.5551,80.6748,80.4653,80.5751,20910.0
2024-10-16 15:30:00,80.74,80.86,80.55,80.61,193946.0,80.5651,80.6848,80.3755,80.4354,193946.0
2024-10-17 09:30:00,81.0,81.48,81.0,81.48,8099.0,80.8245,81.3035,80.8245,81.3035,8099.0
2024-10-17 10:00:00,81.42,81.61,81.24,81.32,6678.0,81.2436,81.4332,81.064,81.1438,6678.0
2024-10-17 10:30:00,81.28,81.63,81.27,81.44,6127.0,81.1039,81.4531,81.0939,81.2636,6127.0
2024-10-17 11:00:00,81.42,81.42,81.12,81.2,4075.0,81.2436,81.2436,80.9442,81.0241,4075.0
2024-10-17 11:30:00,81.22,81.3,81.18,81.19,4467.0,81.044,81.1239,81.0041,81.0141,4467.0
2024-10-17 12:00:00,81.21,81.23,81.15,81.22,5635.0,81.0341,81.054,80.9742,81.044,5635.0
2024-10-17 12:30:00,81.17,81.33,81.16,81.33,4654.0,80.9941,81.1538,80.9842,81.1538,4654.0
2024-10-17 13:00:00,81.34,81.36,81.19,81.21,5181.0,81.1638,81.1837,81.0141,81.0341,5181.0
2024-10-17 13:30:00,81.23,81.25,81.14,81.24,3584.0,81.054,81.074,80.9642,81.064,3584.0
2024-10-17 14:00:00,81.24,81.33,81.1,81.28,4674.0,81.064,81.1538,80.9243,81.1039,4674.0
2024-10-17 14:30:00,81.28,81.41,81.28,81.4,4421.0,81.1039,81.2336,81.1039,81.2236,4421.0
2024-10-17 15:00:00,81.44,81.71,81.42,81.7,11438.0,81.2636,81.533,81.2436,81.523,11438.0
2024-10-17 15:30:00,81.68,81.77,81.52,81.72,48979.0,81.503,81.5928,81.3434,81.5429,48979.0
2024-10-18 09:30:00,81.94,82.12,81.08,81.08,57404.0,81.7625,81.9421,80.9043,80.9043,57404.0
2024-10-18 10:00:00,81.06,81.3,80.99,81.23,10844.0,80.8844,81.1239,80.8145,81.054,10844.0
2024-10-18 10:30:00,81.2,81.44,81.18,81.4,3316.0,81.0241,81.2636,81.0041,81.2236,3316.0
2024-10-18 11:00:00,81.35,81.38,81.3,81.37,1517.0,81.1738,81.2037,81.1239,81.1937,1517.0
2024-10-18 11:30:00,81.38,81.51,81.34,81.45,3202.0,81.2037,81.3334,81.1638,81.2735,3202.0
2024-10-18 12:00:00,81.48,81.74,81.47,81.73,5798.0,81.3035,81.5629,81.2935,81.5529,5798.0
2024-10-18 12:30:00,81.76,81.78,81.6,81.65,5601.0,81.5829,81.6028,81.4232,81.4731,5601.0
2024-10-18 13:00:00,81.62,81.64,81.55,81.57,6745.0,81.4432,81.4631,81.3733,81.3933,6745.0
2024-10-18 13:30:00,81.6,81.64,81.53,81.53,4971.0,81.4232,81.4631,81.3534,81.3534,4971.0
2024-10-18 14:00:00,81.52,81.75,81.51,81.73,7944.0,81.3434,81.5729,81.3334,81.5529,7944.0
2024-10-18 14:30:00,81.76,81.76,81.63,81.67,5964.0,81.5829,81.5829,81.4531,81.4931,5964.0
2024-10-18 15:00:00,81.65,81.65,81.55,81.64,10726.0,81.4731,81.4731,81.3733,81.4631,10726.0
2024-10-18 15:30:00,81.65,82.03,81.6,81.84,96003.0,81.4731,81.8523,81.4232,81.6627,96003.0
2024-10-21 09:30:00,81.66,82.01,81.61,81.62,10301.0,81.4831,81.8323,81.4332,81.4432,10301.0
2024-10-21 10:00:00,81.68,81.72,81.07,81.07,9002.0,81.503,81.5429,80.8944,80.8944,9002.0
2024-10-21 10:30:00,81.08,81.37,81.06,81.18,4192.0,80.9043,81.1937,80.8844,81.0041,4192.0
2024-10-21 11:00:00,81.15,81.15,80.96,81.03,11070.0,80.9742,80.9742,80.7846,80.8544,11070.0
2024-10-21 11:30:00,80.99,81.1,80.96,81.06,8107.0,80.8145,80.9243,80.7846,80.8844,8107.0
2024-10-21 12:00:00,81.04,81.13,81.0,81.11,6579.0,80.8644,80.9542,80.8245,80.9343,6579.0
2024-10-21 12:30:00,81.08,81.22,81.06,81.22,4881.0,80.9043,81.044,80.8844,81.044,4881.0
2024-10-21 13:00:00,81.21,81.3,81.21,81.27,4071.0,81.0341,81.1239,81.0341,81.0939,4071.0
2024-10-21 13:30:00,81.26,81.26,81.19,81.2,3484.0,81.0839,81.0839,81.0141,81.0241,3484.0
2024-10-21 14:00:00,81.19,81.21,81.07,81.12,6794.0,81.0141,81.0341,80.8944,80.9442,6794.0
2024-10-21 14:30:00,81.08,81.12,81.04,81.06,5465.0,80.9043,80.9442,80.8644,80.8844,5465.0
2024-10-21 15:00:00,81.06,81.23,81.05,81.15,10648.0,80.8844,81.054,80.8744,80.9742,10648.0
2024-10-21 15:30:00,81.11,81.13,80.99,81.08,81164.0,80.9343,80.9542,80.8145,80.9043,81164.0
2024-10-22 09:30:00,80.9,81.18,80.49,80.49,13108.0,80.7247,81.0041,80.3156,80.3156,13108.0
2024-10-22 10:00:00,80.49,80.56,79.68,79.94,23035.0,80.3156,80.3855,79.5074,79.7668,23035.0
2024-10-22 10:30:00,79.89,80.25,79.76,80.25,9562.0,79.7169,80.0761,79.5872,80.0761,9562.0
2024-10-22 11:00:00,80.24,80.64,80.15,80.57,9132.0,80.0662,80.4653,79.9764,80.3954,9132.0
2024-10-22 11:30:00,80.6,80.66,80.56,80.58,5904.0,80.4254,80.4852,80.3855,80.4054,5904.0
2024-10-22 12:00:00,80.55,80.61,80.48,80.56,9125.0,80.3755,80.4354,80.3056,80.3855,9125.0
2024-10-22 12:30:00,80.62,80.68,80.57,80.61,4700.0,80.4453,80.5052,80.3954,80.4354,4700.0
2024-10-22 13:00:00,80.68,80.68,80.48,80.53,4598.0,80.5052,80.5052,80.3056,80.3555,4598.0
2024-10-22 13:30:00,80.55,80.62,80.46,80.52,7321.0,80.3755,80.4453,80.2857,80.3455,7321.0
2024-10-22 14:00:00,80.53,80.67,80.53,80.58,6344.0,80.3555,80.4952,80.3555,80.4054,6344.0
2024-10-22 14:30:00,80.6,80.73,80.6,80.66,8678.0,80.4254,80.5551,80.4254,80.4852,8678.0
2024-10-22 15:00:00,80.66,80.83,80.65,80.81,10527.0,80.4852,80.6549,80.4753,80.6349,10527.0
2024-10-22 15:30:00,80.84,80.96,80.72,80.81,56071.0,80.6649,80.7846,80.5451,80.6349,56071.0
2024-10-23 09:30:00,80.6,81.0,80.27,80.34,15133.0,80.4254,80.8245,80.0961,80.1659,15133.0
2024-10-23 10:00:00,80.34,80.81,80.32,80.63,9314.0,80.1659,80.6349,80.146,80.4553,9314.0
2024-10-23 10:30:00,80.6,80.63,80.41,80.56,11763.0,80.4254,80.4553,80.2358,80.3855,11763.0
2024-10-23 11:00:00,80.54,80.61,80.35,80.58,11666.0,80.3655,80.4354,80.1759,80.4054,11666.0
2024-10-23 11:30:00,80.61,80.78,80.57,80.7,11994.0,80.4354,80.605,80.3954,80.5252,11994.0
2024-10-23 12:00:00,80.73,80.83,80.7,80.8,9379.0,80.5551,80.6549,80.5252,80.6249,9379.0
2024-10-23 12:30:00,80.79,80.92,80.79,80.9,9191.0,80.615,80.7447,80.615,80.7247,9191.0
2024-10-23 13:00:00,80.91,80.95,80.82,80.83,8324.0,80.7347,80.7746,80.6449,80.6549,8324.0
2024-10-23 13:30:00,80.8,80.85,80.72,80.85,10842.0,80.6249,80.6748,80.5451,80.6748,10842.0
2024-10-23 14:00:00,80.85,80.87,80.53,80.62,9111.0,80.6748,80.6948,80.3555,80.4453,9111.0
2024-10-23 14:30:00,80.62,80.9,80.61,80.82,12950.0,80.4453,80.7247,80.4354,80.6449,12950.0
2024-10-23 15:00:00,80.8,80.92,80.76,80.89,13484.0,80.6249,80.7447,80.585,80.7147,13484.0
2024-10-23 15:30:00,80.89,81.06,80.87,80.96,68957.0,80.7147,80.8844,80.6948,80.7846,68957.0
2024-10-24 09:30:00,81.21,81.27,80.79,81.0,19455.0,81.0341,81.0939,80.615,80.8245,19455.0
2024-10-24 10:00:00,80.99,81.23,80.73,81.19,8003.0,80.8145,81.054,80.5551,81.0141,8003.0
2024-10-24 10:30:00,81.13,81.15,80.98,81.09,4903.0,80.9542,80.9742,80.8046,80.9143,4903.0
2024-10-24 11:00:00,81.1,81.1,80.97,81.04,6461.0,80.9243,80.9243,80.7946,80.8644,6461.0
2024-10-24 11:30:00,81.01,81.13,80.99,81.03,7812.0,80.8345,80.9542,80.8145,80.8544,7812.0
2024-10-24 12:00:00,81.0,81.04,80.83,80.98,12253.0,80.8245,80.8644,80.6549,80.8046,12253.0
2024-10-24 12:30:00,81.0,81.1,80.99,81.06,3824.0,80.8245,80.9243,80.8145,80.8844,3824.0
2024-10-24 13:00:00,81.04,81.12,81.03,81.12,6530.0,80.8644,80.9442,80.8544,80.9442,6530.0
2024-10-24 13:30:00,81.1,81.18,81.03,81.04,7330.0,80.9243,81.0041,80.8544,80.8644,7330.0
2024-10-24 14:00:00,81.02,81.06,80.97,81.03,15661.0,80.8445,80.8844,80.7946,80.8544,15661.0
2024-10-24 14:30:00,81.01,81.05,80.93,81.04,13115.0,80.8345,80.8744,80.7547,80.8644,13115.0
2024-10-24 15:00:00,81.02,81.1,80.96,81.09,14354.0,80.8445,80.9243,80.7846,80.9143,14354.0
2024-10-24 15:30:00,81.05,81.14,81.01,81.09,39230.0,80.8744,80.9642,80.8345,80.9143,39230.0
2024-10-25 09:30:00,81.48,81.54,80.51,80.63,16948.0,81.3035,81.3633,80.3356,80.4553,16948.0
2024-10-25 10:00:00,80.65,81.01,80.56,80.66,12849.0,80.4753,80.8345,80.3855,80.4852,12849.0
2024-10-25 10:30:00,80.66,80.91,80.51,80.51,8889.0,80.4852,80.7347,80.3356,80.3356,8889.0
2024-10-25 11:00:00,80.52,80.56,80.05,80.05,11391.0,80.3455,80.3855,79.8766,79.8766,11391.0
2024-10-25 11:30:00,80.13,80.13,79.98,80.13,6252.0,79.9564,79.9564,79.8067,79.9564,6252.0
2024-10-25 12:00:00,80.08,80.08,79.88,79.97,9137.0,79.9065,79.9065,79.7069,79.7967,9137.0
2024-10-25 12:30:00,79.99,80.15,79.96,80.06,6804.0,79.8167,79.9764,79.7868,79.8865,6804.0
2024-10-25 13:00:00,80.06,80.06,79.84,80.0,6580.0,79.8865,79.8865,79.667,79.8267,6580.0
2024-10-25 13:30:00,79.98,79.98,79.75,79.78,9762.0,79.8067,79.8067,79.5772,79.6072,9762.0
2024-10-25 14:00:00,79.79,79.79,79.66,79.75,10161.0,79.6171,79.6171,79.4874,79.5772,10161.0
2024-10-25 14:30:00,79.73,79.95,79.72,79.87,9342.0,79.5573,79.7768,79.5473,79.697,9342.0
2024-10-25 15:00:00,79.86,79.87,79.57,79.71,21126.0,79.687,79.697,79.3976,79.5373,21126.0
2024-10-25 15:30:00,79.72,79.76,79.47,79.56,101831.0,79.5473,79.5872,79.2978,79.3876,101831.0
2024-10-28 09:30:00,80.0,80.89,80.0,80.86,20026.0,79.8267,80.7147,79.8267,80.6848,20026.0
2024-10-28 10:00:00,80.82,80.83,80.46,80.72,11084.0,80.6449,80.6549,80.2857,80.5451,11084.0
2024-10-28 10:30:00,80.7,80.7,80.39,80.69,10708.0,80.5252,80.5252,80.2158,80.5152,10708.0
2024-10-28 11:00:00,80.69,80.96,80.67,80.95,8051.0,80.5152,80.7846,80.4952,80.7746,8051.0
2024-10-28 11:30:00,80.94,80.95,80.66,80.71,15727.0,80.7646,80.7746,80.4852,80.5351,15727.0
2024-10-28 12:00:00,80.71,80.85,80.54,80.81,12320.0,80.5351,80.6748,80.3655,80.6349,12320.0
2024-10-28 12:30:00,80.8,80.81,80.65,80.71,6752.0,80.6249,80.6349,80.4753,80.5351,6752.0
2024-10-28 13:00:00,80.7,80.75,80.61,80.75,7550.0,80.5252,80.5751,80.4354,80.5751,7550.0
2024-10-28 13:30:00,80.75,80.86,80.74,80.78,8891.0,80.5751,80.6848,80.5651,80.605,8891.0
2024-10-28 14:00:00,80.77,80.85,80.74,80.8,6734.0,80.595,80.6748,80.5651,80.6249,6734.0
2024-10-28 14:30:00,80.79,80.88,80.75,80.79,8378.0,80.615,80.7048,80.5751,80.615,8378.0
2024-10-28 15:00:00,80.79,80.86,80.78,80.82,8824.0,80.615,80.6848,80.605,80.6449,8824.0
2024-10-28 15:30:00,80.82,80.87,80.57,80.59,73290.0,80.6449,80.6948,80.3954,80.4154,73290.0
2024-10-29 09:30:00,80.39,80.84,80.39,80.55,40938.0,80.2158,80.6649,80.2158,80.3755,40938.0
2024-10-29 10:00:00,80.51,80.69,80.29,80.29,13431.0,80.3356,80.5152,80.116,80.116,13431.0
2024-10-29 10:30:00,80.34,80.37,80.12,80.12,10068.0,80.1659,80.1959,79.9464,79.9464,10068.0
2024-10-29 11:00:00,80.14,80.18,79.96,80.06,9873.0,79.9664,80.0063,79.7868,79.8865,9873.0
2024-10-29 11:30:00,80.09,80.25,80.09,80.2,9631.0,79.9165,80.0761,79.9165,80.0262,9631.0
2024-10-29 12:00:00,80.21,80.3,80.19,80.28,9692.0,80.0362,80.126,80.0163,80.1061,9692.0
2024-10-29 12:30:00,80.28,80.4,80.17,80.4,9827.0,80.1061,80.2258,79.9963,80.2258,9827.0
2024-10-29 13:00:00,80.41,80.41,80.22,80.23,7163.0,80.2358,80.2358,80.0462,80.0562,7163.0
2024-10-29 13:30:00,80.23,80.25,80.15,80.25,5764.0,80.0562,80.0761,79.9764,80.0761,5764.0
2024-10-29 14:00:00,80.23,80.23,80.16,80.18,10059.0,80.0562,80.0562,79.9863,80.0063,10059.0
2024-10-29 14:30:00,80.19,80.28,80.17,80.21,10562.0,80.0163,80.1061,79.9963,80.0362,10562.0
2024-10-29 15:00:00,80.2,80.2,80.02,80.11,12289.0,80.0262,80.0262,79.8466,79.9364,12289.0
2024-10-29 15:30:00,80.11,80.11,79.73,79.77,98332.0,79.9364,79.9364,79.5573,79.5972,98332.0
2024-10-30 09:30:00,80.08,81.11,80.08,80.96,20291.0,79.9065,80.9343,79.9065,80.7846,20291.0
2024-10-30 10:00:00,81.05,81.06,80.88,80.91,16039.0,80.8744,80.8844,80.7048,80.7347,16039.0
2024-10-30 10:30:00,80.93,81.02,80.77,80.81,16631.0,80.7547,80.8445,80.595,80.6349,16631.0
2024-10-30 11:00:00,80.79,80.88,80.55,80.61,12392.0,80.615,80.7048,80.3755,80.4354,12392.0
2024-10-30 11:30:00,80.65,80.8,80.64,80.68,10261.0,80.4753,80.6249,80.4653,80.5052,10261.0
2024-10-30 12:00:00,80.7,80.71,80.61,80.62,9615.0,80.5252,80.5351,80.4354,80.4453,9615.0
2024-10-30 12:30:00,80.6,80.6,80.41,80.41,8301.0,80.4254,80.4254,80.2358,80.2358,8301.0
2024-10-30 13:00:00,80.4,80.52,80.4,80.44,9524.0,80.2258,80.3455,80.2258,80.2657,9524.0
2024-10-30 13:30:00,80.43,80.51,80.36,80.49,9941.0,80.2557,80.3356,80.1859,80.3156,9941.0
2024-10-30 14:00:00,80.5,80.64,80.46,80.46,13771.0,80.3256,80.4653,80.2857,80.2857,13771.0
2024-10-30 14:30:00,80.46,80.47,80.3,80.32,16785.0,80.2857,80.2957,80.126,80.146,16785.0
2024-10-30 15:00:00,80.29,80.34,80.23,80.33,30141.0,80.116,80.1659,80.0562,80.156,30141.0
2024-10-30 15:30:00,80.34,80.45,80.02,80.36,163739.0,80.1659,80.2757,79.8466,80.1859,163739.0
2024-10-31 09:30:00,80.4,80.67,80.13,80.38,24656.0,80.2258,80.4952,79.9564,80.2059,24656.0
2024-10-31 10:00:00,80.5,80.62,80.0,80.1,17204.0,80.3256,80.4453,79.8267,79.9265,17204.0
2024-10-31 10:30:00,80.01,80.11,79.84,80.04,7896.0,79.8367,79.9364,79.667,79.8666,7896.0
2024-10-31 11:00:00,80.06,80.08,79.85,79.98,10104.0,79.8865,79.9065,79.677,79.8067,10104.0
2024-10-31 11:30:00,79.99,80.14,79.88,80.02,7708.0,79.8167,79.9664,79.7069,79.8466,7708.0
2024-10-31 12:00:00,80.01,80.31,79.99,80.24,8919.0,79.8367,80.136,79.8167,80.0662,8919.0
2024-10-31 12:30:00,80.2,80.2,79.95,80.03,9929.0,80.0262,80.0262,79.7768,79.8566,9929.0
2024-10-31 13:00:00,80.05,80.13,80.04,80.04,7252.0,79.8766,79.9564,79.8666,79.8666,7252.0
2024-10-31 13:30:00,80.02,80.06,79.8,79.93,8421.0,79.8466,79.8865,79.6271,79.7568,8421.0
2024-10-31 14:00:00,79.91,80.07,79.85,80.04,12292.0,79.7369,79.8965,79.677,79.8666,12292.0
2024-10-31 14:30:00,80.03,80.04,79.94,79.98,11136.0,79.8566,79.8666,79.7668,79.8067,11136.0
2024-10-31 15:00:00,79.98,79.99,79.59,79.64,18711.0,79.8067,79.8167,79.4176,79.4675,18711.0
2024-10-31 15:30:00,79.62,79.62,78.92,78.95,88882.0,79.4475,79.4475,78.749,78.779,88882.0
2024-11-01 09:30:00,78.98,79.68,78.92,79.53,23470.0,78.8089,79.5074,78.749,79.3577,23470.0
2024-11-01 10:00:00,79.55,80.06,79.41,80.06,10667.0,79.3777,79.8865,79.238,79.8865,10667.0
2024-11-01 10:30:00,80.08,80.08,79.62,79.69,13885.0,79.9065,79.9065,79.4475,79.5173,13885.0
2024-11-01 11:00:00,79.7,79.74,79.57,79.67,15186.0,79.5273,79.5672,79.3976,79.4974,15186.0
2024-11-01 11:30:00,79.72,79.78,79.51,79.55,10300.0,79.5473,79.6072,79.3377,79.3777,10300.0
2024-11-01 12:00:00,79.57,79.6,79.48,79.48,7992.0,79.3976,79.4275,79.3078,79.3078,7992.0
2024-11-01 12:30:00,79.5,79.56,79.32,79.4,10958.0,79.3278,79.3876,79.1481,79.228,10958.0
2024-11-01 13:00:00,79.42,79.43,79.34,79.36,7575.0,79.2479,79.2579,79.1681,79.1881,7575.0
2024-11-01 13:30:00,79.37,79.38,79.15,79.3,16401.0,79.198,79.208,78.9785,79.1282,16401.0
2024-11-01 14:00:00,79.31,79.49,79.28,79.49,10904.0,79.1382,79.3178,79.1082,79.3178,10904.0
2024-11-01 14:30:00,79.52,79.54,79.46,79.47,13364.0,79.3477,79.3677,79.2878,79.2978,13364.0
2024-11-01 15:00:00,79.45,79.61,79.39,79.56,35108.0,79.2779,79.4375,79.218,79.3876,35108.0
2024-11-01 15:30:00,79.56,79.59,79.24,79.26,98101.0,79.3876,79.4176,79.0683,79.0883,98101.0
2024-11-04 09:30:00,79.12,79.21,76.93,77.17,29618.0,78.9486,79.0384,76.7633,77.0028,29618.0
2024-11-04 10:00:00,76.92,77.15,76.2,76.21,22615.0,76.7533,76.9829,76.0349,76.0449,22615.0
2024-11-04 10:30:00,76.18,76.28,75.6,75.64,24887.0,76.015,76.1147,75.4362,75.4761,24887.0
2024-11-04 11:00:00,75.64,76.08,75.54,75.78,24395.0,75.4761,75.9152,75.3763,75.6158,24395.0
2024-11-04 11:30:00,75.71,75.74,75.16,75.2,29589.0,75.546,75.5759,74.9972,75.0371,29589.0
2024-11-04 12:00:00,75.19,75.76,75.18,75.69,19754.0,75.0271,75.5959,75.0171,75.526,19754.0
2024-11-04 12:30:00,75.7,75.83,75.54,75.81,13961.0,75.536,75.6657,75.3763,75.6458,13961.0
2024-11-04 13:00:00,75.8,75.89,75.64,75.8,21169.0,75.6358,75.7256,75.4761,75.6358,21169.0
2024-11-04 13:30:00,75.78,76.41,75.77,76.37,40524.0,75.6158,76.2445,75.6058,76.2045,40524.0
2024-11-04 14:00:00,76.36,76.54,76.31,76.31,61992.0,76.1946,76.3742,76.1447,76.1447,61992.0
2024-11-04 14:30:00,76.28,76.43,76.2,76.41,51812.0,76.1147,76.2644,76.0349,76.2445,51812.0
2024-11-04 15:00:00,76.41,76.64,76.38,76.53,63922.0,76.2445,76.474,76.2145,76.3642,63922.0
2024-11-04 15:30:00,76.49,76.63,76.2,76.53,107922.0,76.3243,76.464,76.0349,76.3642,107922.0
2024-11-05 09:30:00,76.73,77.01,76.41,76.9,16543.0,76.5638,76.8432,76.2445,76.7334,16543.0
2024-11-05 10:00:00,76.73,77.02,76.33,76.74,12282.0,76.5638,76.8531,76.1646,76.5737,12282.0
2024-11-05 10:30:00,76.82,77.55,76.77,77.08,25614.0,76.6536,77.382,76.6037,76.913,25614.0
2024-11-05 11:00:00,77.01,77.25,76.96,77.15,14004.0,76.8432,77.0826,76.7933,76.9829,14004.0
2024-11-05 11:30:00,77.15,77.22,77.06,77.1,15443.0,76.9829,77.0527,76.893,76.933,15443.0
2024-11-05 12:00:00,77.12,77.28,77.1,77.26,16045.0,76.9529,77.1126,76.933,77.0926,16045.0
2024-11-05 12:30:00,77.29,77.4,77.28,77.39,9233.0,77.1225,77.2323,77.1126,77.2223,9233.0
2024-11-05 13:00:00,77.41,77.62,77.4,77.59,23897.0,77.2423,77.4518,77.2323,77.4219,23897.0
2024-11-05 13:30:00,77.6,77.64,77.47,77.6,25242.0,77.4319,77.4718,77.3022,77.4319,25242.0
2024-11-05 14:00:00,77.61,77.74,77.61,77.67,27766.0,77.4419,77.5716,77.4419,77.5017,27766.0
2024-11-05 14:30:00,77.67,77.86,77.65,77.79,50784.0,77.5017,77.6913,77.4818,77.6215,50784.0
2024-11-05 15:00:00,77.78,77.97,77.75,77.97,48021.0,77.6115,77.8011,77.5816,77.8011,48021.0
2024-11-05 15:30:00,77.96,78.41,77.86,78.39,115834.0,77.7911,78.2401,77.6913,78.2202,115834.0
2024-11-06 09:30:00,82.55,83.27,81.96,82.42,57833.0,82.3712,83.0896,81.7824,82.2414,57833.0
2024-11-06 10:00:00,82.37,83.33,82.29,82.99,40317.0,82.1915,83.1495,82.1117,82.8102,40317.0
2024-11-06 10:30:00,82.91,82.91,81.99,82.26,36693.0,82.7304,82.7304,81.8124,82.0818,36693.0
2024-11-06 11:00:00,82.31,82.77,82.31,82.49,36554.0,82.1317,82.5907,82.1317,82.3113,36554.0
2024-11-06 11:30:00,82.48,82.82,82.43,82.75,33504.0,82.3013,82.6406,82.2514,82.5707,33504.0
2024-11-06 12:00:00,82.72,82.97,82.46,82.5,18123.0,82.5408,82.7902,82.2813,82.3213,18123.0
2024-11-06 12:30:00,82.46,83.11,82.41,82.81,36835.0,82.2813,82.9299,82.2315,82.6306,36835.0
2024-11-06 13:00:00,82.79,82.97,82.62,82.65,13500.0,82.6106,82.7902,82.441,82.4709,13500.0
2024-11-06 13:30:00,82.72,82.85,82.62,82.71,16838.0,82.5408,82.6705,82.441,82.5308,16838.0
2024-11-06 14:00:00,82.73,82.84,82.48,82.51,14863.0,82.5508,82.6605,82.3013,82.3312,14863.0
2024-11-06 14:30:00,82.52,82.53,82.11,82.27,27009.0,82.3412,82.3512,81.9321,82.0918,27009.0
2024-11-06 15:00:00,82.25,82.61,82.24,82.5,61877.0,82.0718,82.431,82.0618,82.3213,61877.0
2024-11-06 15:30:00,82.5,82.83,82.29,82.75,144144.0,82.3213,82.6505,82.1117,82.5707,144144.0
2024-11-07 09:30:00,82.81,82.81,81.82,82.0,16986.0,82.6306,82.6306,81.6427,81.8223,16986.0
2024-11-07 10:00:00,82.02,82.25,81.98,82.11,11763.0,81.8423,82.0718,81.8024,81.9321,11763.0
2024-11-07 10:30:00,82.15,82.23,81.99,82.17,8829.0,81.972,82.0518,81.8124,81.992,8829.0
2024-11-07 11:00:00,82.16,82.23,82.02,82.04,5830.0,81.982,82.0518,81.8423,81.8623,5830.0
2024-11-07 11:30:00,82.11,82.15,81.99,82.06,14633.0,81.9321,81.972,81.8124,81.8822,14633.0
2024-11-07 12:00:00,82.05,82.35,82.05,82.27,12790.0,81.8722,82.1716,81.8722,82.0918,12790.0
2024-11-07 12:30:00,82.28,82.34,82.15,82.19,10653.0,82.1017,82.1616,81.972,82.0119,10653.0
2024-11-07 13:00:00,82.17,82.27,82.17,82.17,5209.0,81.992,82.0918,81.992,81.992,5209.0
2024-11-07 13:30:00,82.13,82.31,82.11,82.28,18316.0,81.9521,82.1317,81.9321,82.1017,18316.0
2024-11-07 14:00:00,82.24,82.36,82.11,82.15,18613.0,82.0618,82.1816,81.9321,81.972,18613.0
2024-11-07 14:30:00,82.16,82.29,81.92,82.28,15200.0,81.982,82.1117,81.7425,82.1017,15200.0
2024-11-07 15:00:00,82.26,82.6,82.24,82.54,25444.0,82.0818,82.421,82.0618,82.3612,25444.0
2024-11-07 15:30:00,82.56,82.56,82.05,82.07,90420.0,82.3811,82.3811,81.8722,81.8922,90420.0
2024-11-08 09:30:00,82.48,83.1,82.21,83.1,12679.0,82.3013,82.92,82.0319,82.92,12679.0
2024-11-08 10:00:00,83.1,83.36,82.85,83.17,14584.0,82.92,83.1794,82.6705,82.9898,14584.0
2024-11-08 10:30:00,83.16,83.44,83.16,83.39,10017.0,82.9798,83.2592,82.9798,83.2093,10017.0
2024-11-08 11:00:00,83.33,83.5,83.28,83.28,8199.0,83.1495,83.3191,83.0996,83.0996,8199.0
2024-11-08 11:30:00,83.21,83.21,83.04,83.09,5917.0,83.0297,83.0297,82.8601,82.91,5917.0
2024-11-08 12:00:00,83.13,83.29,83.02,83.23,8327.0,82.9499,83.1095,82.8401,83.0497,8327.0
2024-11-08 12:30:00,83.23,83.42,83.21,83.32,6344.0,83.0497,83.2393,83.0297,83.1395,6344.0
2024-11-08 13:00:00,83.33,83.39,83.23,83.32,4235.0,83.1495,83.2093,83.0497,83.1395,4235.0
2024-11-08 13:30:00,83.28,83.45,83.28,83.36,12453.0,83.0996,83.2692,83.0996,83.1794,12453.0
2024-11-08 14:00:00,83.29,83.35,83.25,83.25,7509.0,83.1095,83.1694,83.0696,83.0696,7509.0
2024-11-08 14:30:00,83.27,83.41,83.21,83.36,15108.0,83.0896,83.2293,83.0297,83.1794,15108.0
2024-11-08 15:00:00,83.37,83.39,83.26,83.31,11791.0,83.1894,83.2093,83.0796,83.1295,11791.0
2024-11-08 15:30:00,83.3,83.33,83.06,83.09,90839.0,83.1195,83.1495,82.88,82.91,90839.0
2024-11-11 09:30:00,83.63,84.45,83.47,84.36,19774.0,83.4488,84.267,83.2892,84.1772,19774.0
2024-11-11 10:00:00,84.3,84.31,83.89,83.89,6667.0,84.1174,84.1273,83.7082,83.7082,6667.0
2024-11-11 10:30:00,83.9,84.43,83.71,84.43,12327.0,83.7182,84.2471,83.5286,84.2471,12327.0
2024-11-11 11:00:00,84.43,84.56,83.99,83.99,8641.0,84.2471,84.3768,83.808,83.808,8641.0
2024-11-11 11:30:00,84.09,84.18,83.92,84.11,27508.0,83.9078,83.9976,83.7382,83.9278,27508.0
2024-11-11 12:00:00,84.03,84.08,83.82,84.07,5733.0,83.8479,83.8978,83.6384,83.8879,5733.0
2024-11-11 12:30:00,83.99,84.06,83.88,83.89,3434.0,83.808,83.8779,83.6983,83.7082,3434.0
2024-11-11 13:00:00,83.88,83.89,83.74,83.75,5701.0,83.6983,83.7082,83.5586,83.5686,5701.0
2024-11-11 13:30:00,83.74,83.74,83.51,83.51,4280.0,83.5586,83.5586,83.3291,83.3291,4280.0
2024-11-11 14:00:00,83.5,83.67,83.44,83.64,17413.0,83.3191,83.4887,83.2592,83.4588,17413.0
2024-11-11 14:30:00,83.64,83.68,83.53,83.64,6915.0,83.4588,83.4987,83.349,83.4588,6915.0
2024-11-11 15:00:00,83.61,83.61,83.34,83.4,7947.0,83.4289,83.4289,83.1594,83.2193,7947.0
2024-11-11 15:30:00,83.4,83.4,83.06,83.2,100248.0,83.2193,83.2193,82.88,83.0197,100248.0
2024-11-12 09:30:00,83.12,83.58,83.04,83.2,16679.0,82.9399,83.3989,82.8601,83.0197,16679.0
2024-11-12 10:00:00,83.23,83.52,83.22,83.24,9695.0,83.0497,83.3391,83.0397,83.0597,9695.0
2024-11-12 10:30:00,83.11,83.29,83.03,83.28,9935.0,82.9299,83.1095,82.8501,83.0996,9935.0
2024-11-12 11:00:00,83.29,83.52,83.2,83.45,10192.0,83.1095,83.3391,83.0197,83.2692,10192.0
2024-11-12 11:30:00,83.41,83.41,82.95,82.95,10201.0,83.2293,83.2293,82.7703,82.7703,10201.0
2024-11-12 12:00:00,82.94,83.17,82.86,83.12,11889.0,82.7603,82.9898,82.6805,82.9399,11889.0
2024-11-12 12:30:00,83.13,83.13,82.96,83.02,9134.0,82.9499,82.9499,82.7803,82.8401,9134.0
2024-11-12 13:00:00,82.99,83.12,82.99,83.12,5903.0,82.8102,82.9399,82.8102,82.9399,5903.0
2024-11-12 13:30:00,83.15,83.59,83.14,83.55,9971.0,82.9699,83.4089,82.9599,83.369,9971.0
2024-11-12 14:00:00,83.56,83.66,83.55,83.64,8324.0,83.379,83.4787,83.369,83.4588,8324.0
2024-11-12 14:30:00,83.61,83.67,83.55,83.61,11799.0,83.4289,83.4887,83.369,83.4289,11799.0
2024-11-12 15:00:00,83.61,83.61,83.39,83.41,20078.0,83.4289,83.4289,83.2093,83.2293,20078.0
2024-11-12 15:30:00,83.41,83.41,82.91,82.96,147148.0,83.2293,83.2293,82.7304,82.7803,147148.0
2024-11-13 09:30:00,82.94,83.2,82.56,82.84,11333.0,82.7603,83.0197,82.3811,82.6605,11333.0
2024-11-13 10:00:00,82.82,83.05,82.49,83.05,7518.0,82.6406,82.8701,82.3113,82.8701,7518.0
2024-11-13 10:30:00,83.04,83.47,82.98,83.42,7828.0,82.8601,83.2892,82.8002,83.2393,7828.0
2024-11-13 11:00:00,83.46,83.5,83.3,83.31,6387.0,83.2792,83.3191,83.1195,83.1295,6387.0
2024-11-13 11:30:00,83.33,83.52,83.23,83.29,5713.0,83.1495,83.3391,83.0497,83.1095,5713.0
2024-11-13 12:00:00,83.27,83.59,83.25,83.44,12479.0,83.0896,83.4089,83.0696,83.2592,12479.0
2024-11-13 12:30:00,83.45,83.59,83.44,83.49,8591.0,83.2692,83.4089,83.2592,83.3091,8591.0
2024-11-13 13:00:00,83.48,83.49,83.15,83.2,12634.0,83.2991,83.3091,82.9699,83.0197,12634.0
2024-11-13 13:30:00,83.21,83.37,83.21,83.3,6882.0,83.0297,83.1894,83.0297,83.1195,6882.0
2024-11-13 14:00:00,83.28,83.4,83.28,83.29,9683.0,83.0996,83.2193,83.0996,83.1095,9683.0
2024-11-13 14:30:00,83.29,83.3,83.2,83.25,11008.0,83.1095,83.1195,83.0197,83.0696,11008.0
2024-11-13 15:00:00,83.3,83.5,83.29,83.49,15709.0,83.1195,83.3191,83.1095,83.3091,15709.0
2024-11-13 15:30:00,83.47,83.53,83.11,83.2,142021.0,83.2892,83.349,82.9299,83.0197,142021.0
2024-11-14 09:30:00,82.98,83.4,82.58,83.15,24433.0,82.8002,83.2193,82.4011,82.9699,24433.0
2024-11-14 10:00:00,82.99,83.21,82.82,83.16,14159.0,82.8102,83.0297,82.6406,82.9798,14159.0
2024-11-14 10:30:00,83.12,83.16,82.96,82.96,8347.0,82.9399,82.9798,82.7803,82.7803,8347.0
2024-11-14 11:00:00,82.96,83.0,82.81,82.99,8858.0,82.7803,82.8202,82.6306,82.8102,8858.0
2024-11-14 11:30:00,82.98,82.99,82.74,82.76,9875.0,82.8002,82.8102,82.5607,82.5807,9875.0
2024-11-14 12:00:00,82.74,82.82,82.68,82.69,7772.0,82.5607,82.6406,82.5009,82.5108,7772.0
2024-11-14 12:30:00,82.7,82.78,82.65,82.75,10117.0,82.5208,82.6007,82.4709,82.5707,10117.0
2024-11-14 13:00:00,82.73,82.84,82.72,82.72,10223.0,82.5508,82.6605,82.5408,82.5408,10223.0
2024-11-14 13:30:00,82.68,82.77,82.59,82.73,11420.0,82.5009,82.5907,82.4111,82.5508,11420.0
2024-11-14 14:00:00,82.71,83.03,82.71,83.0,12613.0,82.5308,82.8501,82.5308,82.8202,12613.0
2024-11-14 14:30:00,83.03,83.08,82.94,82.95,13574.0,82.8501,82.9,82.7603,82.7703,13574.0
2024-11-14 15:00:00,82.95,82.97,82.63,82.96,30826.0,82.7703,82.7902,82.451,82.7803,30826.0
2024-11-14 15:30:00,82.94,82.98,82.74,82.81,88810.0,82.7603,82.8002,82.5607,82.6306,88810.0
2024-11-15 09:30:00,83.01,83.86,82.74,83.38,67429.0,82.8302,83.6783,82.5607,83.1994,67429.0
2024-11-15 10:00:00,83.34,83.34,83.04,83.27,47318.0,83.1594,83.1594,82.8601,83.0896,47318.0
2024-11-15 10:30:00,83.28,83.34,82.97,83.08,12722.0,83.0996,83.1594,82.7902,82.9,12722.0
2024-11-15 11:00:00,83.15,83.55,83.09,83.41,15783.0,82.9699,83.369,82.91,83.2293,15783.0
2024-11-15 11:30:00,83.32,83.46,83.16,83.42,6946.0,83.1395,83.2792,82.9798,83.2393,6946.0
2024-11-15 12:00:00,83.34,83.4,83.15,83.17,5307.0,83.1594,83.2193,82.9699,82.9898,5307.0
2024-11-15 12:30:00,83.03,83.27,83.02,83.27,5918.0,82.8501,83.0896,82.8401,83.0896,5918.0
2024-11-15 13:00:00,83.21,83.32,83.16,83.23,4799.0,83.0297,83.1395,82.9798,83.0497,4799.0
2024-11-15 13:30:00,83.2,83.23,83.1,83.14,5344.0,83.0197,83.0497,82.92,82.9599,5344.0
2024-11-15 14:00:00,83.17,83.26,83.07,83.25,7081.0,82.9898,83.0796,82.89,83.0696,7081.0
2024-11-15 14:30:00,83.28,83.48,83.24,83.35,9800.0,83.0996,83.2991,83.0597,83.1694,9800.0
2024-11-15 15:00:00,83.36,83.64,83.35,83.51,15905.0,83.1794,83.4588,83.1694,83.3291,15905.0
2024-11-15 15:30:00,83.51,83.89,83.47,83.67,84935.0,83.3291,83.7082,83.2892,83.4887,84935.0
2024-11-18 09:30:00,83.63,83.9,83.55,83.6,18273.0,83.4488,83.7182,83.369,83.4189,18273.0
2024-11-18 10:00:00,83.55,83.59,83.35,83.37,6042.0,83.369,83.4089,83.1694,83.1894,6042.0
2024-11-18 10:30:00,83.34,84.06,83.33,83.92,16688.0,83.1594,83.8779,83.1495,83.7382,16688.0
2024-11-18 11:00:00,83.93,84.32,83.89,84.23,11109.0,83.7482,84.1373,83.7082,84.0475,11109.0
2024-11-18 11:30:00,84.25,84.39,84.2,84.2,5210.0,84.0675,84.2072,84.0176,84.0176,5210.0
2024-11-18 12:00:00,84.14,84.33,84.09,84.29,8242.0,83.9577,84.1473,83.9078,84.1074,8242.0
2024-11-18 12:30:00,84.27,84.59,84.27,84.59,9149.0,84.0874,84.4067,84.0874,84.4067,9149.0
2024-11-18 13:00:00,84.56,84.56,84.25,84.3,11290.0,84.3768,84.3768,84.0675,84.1174,11290.0
2024-11-18 13:30:00,84.29,84.35,84.2,84.28,10310.0,84.1074,84.1673,84.0176,84.0974,10310.0
2024-11-18 14:00:00,84.28,84.44,84.28,84.34,12311.0,84.0974,84.2571,84.0974,84.1573,12311.0
2024-11-18 14:30:00,84.34,84.38,84.26,84.29,15001.0,84.1573,84.1972,84.0774,84.1074,15001.0
2024-11-18 15:00:00,84.29,84.31,84.23,84.28,20090.0,84.1074,84.1273,84.0475,84.0974,20090.0
2024-11-18 15:30:00,84.27,84.45,84.21,84.42,74465.0,84.0874,84.267,84.0276,84.2371,74465.0
2024-11-19 09:30:00,83.31,83.81,83.22,83.4,21381.0,83.1295,83.6284,83.0397,83.2193,21381.0
2024-11-19 10:00:00,83.34,83.64,83.3,83.64,13353.0,83.1594,83.4588,83.1195,83.4588,13353.0
2024-11-19 10:30:00,83.65,83.82,83.64,83.72,11215.0,83.4688,83.6384,83.4588,83.5386,11215.0
2024-11-19 11:00:00,83.72,84.01,83.61,83.97,11525.0,83.5386,83.828,83.4289,83.7881,11525.0
2024-11-19 11:30:00,83.97,83.99,83.9,83.96,10221.0,83.7881,83.808,83.7182,83.7781,10221.0
2024-11-19 12:00:00,83.99,83.99,83.82,83.9,10249.0,83.808,83.808,83.6384,83.7182,10249.0
2024-11-19 12:30:00,83.91,84.06,83.91,83.99,7596.0,83.7282,83.8779,83.7282,83.808,7596.0
2024-11-19 13:00:00,83.99,84.03,83.91,83.92,11108.0,83.808,83.8479,83.7282,83.7382,11108.0
2024-11-19 13:30:00,83.91,84.07,83.87,84.01,11627.0,83.7282,83.8879,83.6883,83.828,11627.0
2024-11-19 14:00:00,84.01,84.04,83.94,84.04,14994.0,83.828,83.8579,83.7581,83.8579,14994.0
2024-11-19 14:30:00,84.02,84.02,83.83,83.94,17290.0,83.838,83.838,83.6484,83.7581,17290.0
2024-11-19 15:00:00,83.96,84.03,83.84,83.97,26158.0,83.7781,83.8479,83.6584,83.7881,26158.0
2024-11-19 15:30:00,83.96,84.19,83.93,84.12,93831.0,83.7781,84.0076,83.7482,83.9378,93831.0
2024-11-20 09:30:00,83.95,84.68,83.95,84.22,19186.0,83.7681,84.4965,83.7681,84.0375,19186.0
2024-11-20 10:00:00,84.28,84.36,84.0,84.15,9543.0,84.0974,84.1772,83.818,83.9677,9543.0
2024-11-20 10:30:00,84.16,84.3,84.0,84.17,7343.0,83.9777,84.1174,83.818,83.9876,7343.0
2024-11-20 11:00:00,84.15,84.19,83.88,83.88,25026.0,83.9677,84.0076,83.6983,83.6983,25026.0
2024-11-20 11:30:00,83.88,84.07,83.79,84.06,9445.0,83.6983,83.8879,83.6085,83.8779,9445.0
2024-11-20 12:00:00,84.02,84.08,83.97,84.04,11350.0,83.838,83.8978,83.7881,83.8579,11350.0
2024-11-20 12:30:00,84.04,84.21,84.04,84.14,4654.0,83.8579,84.0276,83.8579,83.9577,4654.0
2024-11-20 13:00:00,84.17,84.28,84.12,84.2,10731.0,83.9876,84.0974,83.9378,84.0176,10731.0
2024-11-20 13:30:00,84.16,84.16,84.02,84.07,4540.0,83.9777,83.9777,83.838,83.8879,4540.0
2024-11-20 14:00:00,84.05,84.18,84.0,84.13,9154.0,83.8679,83.9976,83.818,83.9477,9154.0
2024-11-20 14:30:00,84.15,84.2,84.12,84.13,9356.0,83.9677,84.0176,83.9378,83.9477,9356.0
2024-11-20 15:00:00,84.1,84.36,84.04,84.36,15630.0,83.9178,84.1772,83.8579,84.1772,15630.0
2024-11-20 15:30:00,84.37,84.66,84.36,84.49,80087.0,84.1872,84.4766,84.1772,84.3069,80087.0
2024-11-21 09:30:00,84.7,84.7,84.22,84.56,27809.0,84.5165,84.5165,84.0375,84.3768,27809.0
2024-11-21 10:00:00,84.57,84.87,84.41,84.79,22511.0,84.3868,84.6861,84.2271,84.6063,22511.0
2024-11-21 10:30:00,84.79,85.09,84.73,84.93,27109.0,84.6063,84.9056,84.5464,84.746,27109.0
2024-11-21 11:00:00,84.96,85.03,84.82,84.91,11214.0,84.7759,84.8458,84.6362,84.726,11214.0
2024-11-21 11:30:00,84.88,84.94,84.7,84.71,11446.0,84.6961,84.756,84.5165,84.5265,11446.0
2024-11-21 12:00:00,84.68,84.71,84.49,84.71,10789.0,84.4965,84.5265,84.3069,84.5265,10789.0
2024-11-21 12:30:00,84.65,84.76,84.54,84.74,15490.0,84.4666,84.5764,84.3568,84.5564,15490.0
2024-11-21 13:00:00,84.77,85.04,84.77,84.88,11481.0,84.5863,84.8558,84.5863,84.6961,11481.0
2024-11-21 13:30:00,84.88,85.03,84.78,84.97,20049.0,84.6961,84.8458,84.5963,84.7859,20049.0
2024-11-21 14:00:00,84.98,85.14,84.95,85.11,32621.0,84.7959,84.9555,84.766,84.9256,32621.0
2024-11-21 14:30:00,85.15,85.15,84.91,84.91,18120.0,84.9655,84.9655,84.726,84.726,18120.0
2024-11-21 15:00:00,84.94,85.15,84.82,85.07,27567.0,84.756,84.9655,84.6362,84.8857,27567.0
2024-11-21 15:30:00,85.06,85.36,85.0,85.18,93949.0,84.8757,85.1751,84.8158,84.9955,93949.0
2024-11-22 09:30:00,85.24,85.9,85.24,85.68,39987.0,85.0553,85.7139,85.0553,85.4944,39987.0
2024-11-22 10:00:00,85.86,85.9,85.6,85.64,11412.0,85.674,85.7139,85.4145,85.4545,11412.0
2024-11-22 10:30:00,85.71,85.81,85.51,85.81,9334.0,85.5243,85.6241,85.3247,85.6241,9334.0
2024-11-22 11:00:00,85.85,86.15,85.81,86.15,24280.0,85.664,85.9634,85.6241,85.9634,24280.0
2024-11-22 11:30:00,86.16,86.17,86.04,86.11,7424.0,85.9733,85.9833,85.8536,85.9234,7424.0
2024-11-22 12:00:00,86.13,86.23,86.03,86.05,12769.0,85.9434,86.0432,85.8436,85.8636,12769.0
2024-11-22 12:30:00,86.06,86.06,85.84,85.91,9917.0,85.8735,85.8735,85.654,85.7239,9917.0
2024-11-22 13:00:00,85.91,85.96,85.84,85.84,8326.0,85.7239,85.7738,85.654,85.654,8326.0
2024-11-22 13:30:00,85.84,85.99,85.83,85.96,8955.0,85.654,85.8037,85.644,85.7738,8955.0
2024-11-22 14:00:00,85.95,86.03,85.84,85.99,9985.0,85.7638,85.8436,85.654,85.8037,9985.0
2024-11-22 14:30:00,86.02,86.04,85.93,85.93,11314.0,85.8336,85.8536,85.7438,85.7438,11314.0
2024-11-22 15:00:00,85.91,85.93,85.8,85.93,19134.0,85.7239,85.7438,85.6141,85.7438,19134.0
2024-11-22 15:30:00,85.93,86.27,85.9,86.07,118338.0,85.7438,86.0831,85.7139,85.8835,118338.0
2024-11-25 09:30:00,86.3,86.79,86.09,86.42,48107.0,86.113,86.602,85.9035,86.2328,48107.0
2024-11-25 10:00:00,86.39,86.88,86.39,86.88,14597.0,86.2028,86.6918,86.2028,86.6918,14597.0
2024-11-25 10:30:00,86.9,86.9,86.31,86.42,20503.0,86.7117,86.7117,86.123,86.2328,20503.0
2024-11-25 11:00:00,86.42,86.43,86.14,86.15,15451.0,86.2328,86.2427,85.9534,85.9634,15451.0
2024-11-25 11:30:00,86.14,86.34,85.98,86.22,10833.0,85.9534,86.1529,85.7937,86.0332,10833.0
2024-11-25 12:00:00,86.17,86.43,86.17,86.27,10196.0,85.9833,86.2427,85.9833,86.0831,10196.0
2024-11-25 12:30:00,86.31,86.32,86.06,86.14,7621.0,86.123,86.133,85.8735,85.9534,7621.0
2024-11-25 13:00:00,86.14,86.25,86.1,86.15,7171.0,85.9534,86.0631,85.9135,85.9634,7171.0
2024-11-25 13:30:00,86.15,86.43,86.06,86.41,8588.0,85.9634,86.2427,85.8735,86.2228,8588.0
2024-11-25 14:00:00,86.47,86.47,86.22,86.25,5706.0,86.2827,86.2827,86.0332,86.0631,5706.0
2024-11-25 14:30:00,86.24,86.29,86.13,86.18,4768.0,86.0532,86.103,85.9434,85.9933,4768.0
2024-11-25 15:00:00,86.18,86.2,86.06,86.06,7316.0,85.9933,86.0132,85.8735,85.8735,7316.0
2024-11-25 15:30:00,86.05,86.18,85.75,85.81,107621.0,85.8636,85.9933,85.5642,85.6241,107621.0
2024-11-26 09:30:00,85.9,86.1,85.72,86.0,13660.0,85.7139,85.9135,85.5343,85.8137,13660.0
2024-11-26 10:00:00,85.98,85.98,85.63,85.83,9583.0,85.7937,85.7937,85.4445,85.644,9583.0
2024-11-26 10:30:00,85.77,86.1,85.51,86.1,15734.0,85.5842,85.9135,85.3247,85.9135,15734.0
2024-11-26 11:00:00,86.14,86.2,86.03,86.19,8620.0,85.9534,86.0132,85.8436,86.0033,8620.0
2024-11-26 11:30:00,86.27,86.3,86.04,86.04,9053.0,86.0831,86.113,85.8536,85.8536,9053.0
2024-11-26 12:00:00,86.03,86.27,86.0,86.24,3614.0,85.8436,86.0831,85.8137,86.0532,3614.0
2024-11-26 12:30:00,86.26,86.33,86.25,86.27,4860.0,86.0731,86.143,86.0631,86.0831,4860.0
2024-11-26 13:00:00,86.3,86.33,86.24,86.31,7727.0,86.113,86.143,86.0532,86.123,7727.0
2024-11-26 13:30:00,86.28,86.38,86.2,86.38,10011.0,86.0931,86.1929,86.0132,86.1929,10011.0
2024-11-26 14:00:00,86.36,86.43,86.24,86.4,10239.0,86.1729,86.2427,86.0532,86.2128,10239.0
2024-11-26 14:30:00,86.43,86.55,86.41,86.5,20858.0,86.2427,86.3625,86.2228,86.3126,20858.0
2024-11-26 15:00:00,86.51,86.57,86.45,86.49,19034.0,86.3226,86.3824,86.2627,86.3026,19034.0
2024-11-26 15:30:00,86.48,86.76,86.36,86.6,98967.0,86.2926,86.572,86.1729,86.4124,98967.0
2024-11-27 09:30:00,86.96,87.24,86.47,87.12,25320.0,86.8339,87.1135,86.3446,86.9937,25320.0
2024-11-27 10:00:00,87.06,87.45,87.03,87.31,9584.0,86.9338,87.3232,86.9038,87.1834,9584.0
2024-11-27 10:30:00,87.34,87.45,87.13,87.35,7938.0,87.2133,87.3232,87.0037,87.2233,7938.0
2024-11-27 11:00:00,87.31,87.44,87.08,87.12,10206.0,87.1834,87.3132,86.9537,86.9937,10206.0
2024-11-27 11:30:00,87.09,87.21,87.0,87.17,8756.0,86.9637,87.0835,86.8738,87.0436,8756.0
2024-11-27 12:00:00,87.17,87.23,87.07,87.23,8010.0,87.0436,87.1035,86.9437,87.1035,8010.0
2024-11-27 12:30:00,87.22,87.23,87.11,87.18,6039.0,87.0935,87.1035,86.9837,87.0536,6039.0
2024-11-27 13:00:00,87.17,87.24,87.16,87.2,4293.0,87.0436,87.1135,87.0336,87.0735,4293.0
2024-11-27 13:30:00,87.19,87.26,87.12,87.26,5188.0,87.0636,87.1335,86.9937,87.1335,5188.0
2024-11-27 14:00:00,87.28,87.35,87.15,87.23,7637.0,87.1534,87.2233,87.0236,87.1035,7637.0
2024-11-27 14:30:00,87.22,87.28,87.14,87.14,5141.0,87.0935,87.1534,87.0136,87.0136,5141.0
2024-11-27 15:00:00,87.16,87.16,86.8,86.92,8034.0,87.0336,87.0336,86.6741,86.794,8034.0
2024-11-27 15:30:00,86.91,87.08,86.87,87.05,67111.0,86.784,86.9537,86.744,86.9238,67111.0
2024-11-29 09:30:00,87.3,87.42,87.01,87.02,8388.0,87.1734,87.2932,86.8838,86.8938,8388.0
2024-11-29 10:00:00,87.06,87.06,86.73,86.98,6625.0,86.9338,86.9338,86.6042,86.8539,6625.0
2024-11-29 10:30:00,86.94,86.98,86.81,86.97,6591.0,86.8139,86.8539,86.6841,86.8439,6591.0
2024-11-29 11:00:00,86.95,87.01,86.79,86.84,4183.0,86.8239,86.8838,86.6641,86.7141,4183.0
2024-11-29 11:30:00,86.81,86.91,86.79,86.9,5044.0,86.6841,86.784,86.6641,86.774,5044.0
2024-11-29 12:00:00,86.92,87.03,86.83,86.95,10906.0,86.794,86.9038,86.7041,86.8239,10906.0
2024-11-29 12:30:00,86.98,87.1,86.61,86.78,65276.0,86.8539,86.9737,86.4844,86.6542,65276.0
2024-12-02 09:30:00,86.79,86.83,85.92,85.98,14273.0,86.6641,86.7041,85.7954,85.8553,14273.0
2024-12-02 10:00:00,85.91,86.14,85.74,86.08,9602.0,85.7854,86.0151,85.6157,85.9552,9602.0
2024-12-02 10:30:00,86.06,86.12,85.9,85.98,17326.0,85.9352,85.9951,85.7754,85.8553,17326.0
2024-12-02 11:00:00,85.94,86.46,85.83,86.41,8008.0,85.8154,86.3346,85.7055,86.2847,8008.0
2024-12-02 11:30:00,86.4,86.45,86.17,86.36,14199.0,86.2747,86.3246,86.045,86.2348,14199.0
2024-12-02 12:00:00,86.32,86.42,86.31,86.37,13013.0,86.1948,86.2947,86.1848,86.2448,13013.0
2024-12-02 12:30:00,86.42,86.62,86.36,86.56,9054.0,86.2947,86.4944,86.2348,86.4345,9054.0
2024-12-02 13:00:00,86.58,86.72,86.56,86.72,8801.0,86.4544,86.5942,86.4345,86.5942,8801.0
2024-12-02 13:30:00,86.72,86.77,86.62,86.75,7558.0,86.5942,86.6442,86.4944,86.6242,7558.0
2024-12-02 14:00:00,86.7,86.7,86.36,86.43,12005.0,86.5743,86.5743,86.2348,86.3047,12005.0
2024-12-02 14:30:00,86.44,86.57,86.43,86.57,2634.0,86.3147,86.4445,86.3047,86.4445,2634.0
2024-12-02 15:00:00,86.56,86.57,86.28,86.35,10302.0,86.4345,86.4445,86.1549,86.2248,10302.0
2024-12-02 15:30:00,86.32,86.35,86.15,86.17,57694.0,86.1948,86.2248,86.0251,86.045,57694.0
2024-12-03 09:30:00,86.4,86.47,85.56,85.8,32588.0,86.2747,86.3446,85.4359,85.6756,32588.0
2024-12-03 10:00:00,85.73,85.83,85.52,85.64,5965.0,85.6057,85.7055,85.396,85.5158,5965.0
2024-12-03 10:30:00,85.63,85.71,85.51,85.7,7781.0,85.5058,85.5857,85.386,85.5757,7781.0
2024-12-03 11:00:00,85.63,85.97,85.63,85.93,13740.0,85.5058,85.8453,85.5058,85.8054,13740.0
2024-12-03 11:30:00,85.95,86.07,85.84,85.96,22042.0,85.8254,85.9452,85.7155,85.8353,22042.0
2024-12-03 12:00:00,85.99,86.23,85.97,86.18,4618.0,85.8653,86.105,85.8453,86.055,4618.0
2024-12-03 12:30:00,86.18,86.28,86.08,86.1,22880.0,86.055,86.1549,85.9552,85.9751,22880.0
2024-12-03 13:00:00,86.13,86.19,86.07,86.19,9688.0,86.0051,86.065,85.9452,86.065,9688.0
2024-12-03 13:30:00,86.19,86.33,86.14,86.29,84656.0,86.065,86.2048,86.0151,86.1649,84656.0
2024-12-03 14:00:00,86.29,86.31,86.11,86.31,17667.0,86.1649,86.1848,85.9851,86.1848,17667.0
2024-12-03 14:30:00,86.31,86.46,86.31,86.45,14274.0,86.1848,86.3346,86.1848,86.3246,14274.0
2024-12-03 15:00:00,86.44,86.44,86.32,86.32,31844.0,86.3147,86.3147,86.1948,86.1948,31844.0
2024-12-03 15:30:00,86.32,86.34,85.95,85.97,89290.0,86.1948,86.2148,85.8254,85.8453,89290.0
2024-12-04 09:30:00,85.79,86.22,85.72,86.09,19716.0,85.6656,86.095,85.5957,85.9652,19716.0
2024-12-04 10:00:00,86.16,86.26,85.2,85.26,21488.0,86.0351,86.1349,85.0764,85.1364,21488.0
2024-12-04 10:30:00,85.25,85.64,85.19,85.59,32413.0,85.1264,85.5158,85.0665,85.4659,32413.0
2024-12-04 11:00:00,85.58,85.94,85.58,85.83,25267.0,85.4559,85.8154,85.4559,85.7055,25267.0
2024-12-04 11:30:00,85.84,86.03,85.8,85.89,16571.0,85.7155,85.9052,85.6756,85.7654,16571.0
2024-12-04 12:00:00,85.89,85.91,85.81,85.82,13664.0,85.7654,85.7854,85.6856,85.6956,13664.0
2024-12-04 12:30:00,85.82,85.96,85.74,85.88,14910.0,85.6956,85.8353,85.6157,85.7555,14910.0
2024-12-04 13:00:00,85.88,85.89,85.69,85.72,13967.0,85.7555,85.7654,85.5657,85.5957,13967.0
2024-12-04 13:30:00,85.71,85.78,85.52,85.74,15298.0,85.5857,85.6556,85.396,85.6157,15298.0
2024-12-04 14:00:00,85.74,85.79,85.65,85.7,21988.0,85.6157,85.6656,85.5258,85.5757,21988.0
2024-12-04 14:30:00,85.7,85.83,85.67,85.82,25968.0,85.5757,85.7055,85.5458,85.6956,25968.0
2024-12-04 15:00:00,85.8,85.87,85.44,85.48,39978.0,85.6756,85.7455,85.3161,85.356,39978.0
2024-12-04 15:30:00,85.48,85.85,85.44,85.82,67594.0,85.356,85.7255,85.3161,85.6956,67594.0
2024-12-05 09:30:00,86.12,86.52,85.67,86.52,12441.0,85.9951,86.3945,85.5458,86.3945,12441.0
2024-12-05 10:00:00,86.49,86.66,86.14,86.19,9052.0,86.3646,86.5343,86.0151,86.065,9052.0
2024-12-05 10:30:00,86.14,86.54,86.14,86.37,8125.0,86.0151,86.4145,86.0151,86.2448,8125.0
2024-12-05 11:00:00,86.37,86.41,86.2,86.4,10985.0,86.2448,86.2847,86.075,86.2747,10985.0
2024-12-05 11:30:00,86.41,86.41,86.23,86.3,8220.0,86.2847,86.2847,86.105,86.1749,8220.0
2024-12-05 12:00:00,86.28,86.32,86.12,86.14,4768.0,86.1549,86.1948,85.9951,86.0151,4768.0
2024-12-05 12:30:00,86.14,86.23,86.12,86.22,4678.0,86.0151,86.105,85.9951,86.095,4678.0
2024-12-05 13:00:00,86.22,86.37,86.22,86.34,5664.0,86.095,86.2448,86.095,86.2148,5664.0
2024-12-05 13:30:00,86.34,86.38,86.29,86.36,8384.0,86.2148,86.2547,86.1649,86.2348,8384.0
2024-12-05 14:00:00,86.35,86.35,86.18,86.21,10075.0,86.2248,86.2248,86.055,86.085,10075.0
2024-12-05 14:30:00,86.19,86.23,86.1,86.11,8755.0,86.065,86.105,85.9751,85.9851,8755.0
2024-12-05 15:00:00,86.08,86.11,85.99,86.08,9984.0,85.9552,85.9851,85.8653,85.9552,9984.0
2024-12-05 15:30:00,86.07,86.25,85.85,85.97,77011.0,85.9452,86.1249,85.7255,85.8453,77011.0
2024-12-06 09:30:00,85.93,86.12,85.77,86.03,21574.0,85.8054,85.9951,85.6456,85.9052,21574.0
2024-12-06 10:00:00,85.99,86.06,85.66,85.87,20248.0,85.8653,85.9352,85.5358,85.7455,20248.0
2024-12-06 10:30:00,85.87,86.23,85.86,86.11,12529.0,85.7455,86.105,85.7355,85.9851,12529.0
2024-12-06 11:00:00,86.09,86.11,85.93,85.94,14064.0,85.9652,85.9851,85.8054,85.8154,14064.0
2024-12-06 11:30:00,85.95,86.11,85.84,86.09,12613.0,85.8254,85.9851,85.7155,85.9652,12613.0
2024-12-06 12:00:00,86.08,86.09,85.92,85.99,11932.0,85.9552,85.9652,85.7954,85.8653,11932.0
2024-12-06 12:30:00,85.99,86.1,85.97,86.03,8195.0,85.8653,85.9751,85.8453,85.9052,8195.0
2024-12-06 13:00:00,86.06,86.25,86.03,86.03,7424.0,85.9352,86.1249,85.9052,85.9052,7424.0
2024-12-06 13:30:00,86.03,86.09,85.99,86.0,6806.0,85.9052,85.9652,85.8653,85.8753,6806.0
2024-12-06 14:00:00,86.02,86.04,85.96,85.98,14154.0,85.8953,85.9152,85.8353,85.8553,14154.0
2024-12-06 14:30:00,85.98,86.05,85.97,86.02,7437.0,85.8553,85.9252,85.8453,85.8953,7437.0
2024-12-06 15:00:00,86.01,86.03,85.82,85.9,35683.0,85.8853,85.9052,85.6956,85.7754,35683.0
2024-12-06 15:30:00,85.9,86.14,85.85,86.08,87898.0,85.7754,86.0151,85.7255,85.9552,87898.0
2024-12-09 09:30:00,85.89,86.07,85.43,86.06,17093.0,85.7654,85.9452,85.3061,85.9352,17093.0
2024-12-09 10:00:00,85.99,86.05,85.74,85.9,22817.0,85.8653,85.9252,85.6157,85.7754,22817.0
2024-12-09 10:30:00,85.89,85.92,85.55,85.81,18642.0,85.7654,85.7954,85.4259,85.6856,18642.0
2024-12-09 11:00:00,85.83,85.83,85.62,85.74,18892.0,85.7055,85.7055,85.4958,85.6157,18892.0
2024-12-09 11:30:00,85.74,85.87,85.62,85.76,11673.0,85.6157,85.7455,85.4958,85.6356,11673.0
2024-12-09 12:00:00,85.76,85.76,85.48,85.54,11206.0,85.6356,85.6356,85.356,85.416,11206.0
2024-12-09 12:30:00,85.54,85.57,85.48,85.54,10564.0,85.416,85.4459,85.356,85.416,10564.0
2024-12-09 13:00:00,85.51,85.63,85.46,85.55,15187.0,85.386,85.5058,85.3361,85.4259,15187.0
2024-12-09 13:30:00,85.58,85.7,85.54,85.63,18602.0,85.4559,85.5757,85.416,85.5058,18602.0
2024-12-09 14:00:00,85.62,85.65,85.48,85.57,10808.0,85.4958,85.5258,85.356,85.4459,10808.0
2024-12-09 14:30:00,85.58,85.67,85.45,85.45,13320.0,85.4559,85.5458,85.3261,85.3261,13320.0
2024-12-09 15:00:00,85.47,85.65,85.41,85.62,24375.0,85.3461,85.5258,85.2861,85.4958,24375.0
2024-12-09 15:30:00,85.59,85.59,84.92,85.03,73848.0,85.4659,85.4659,84.7969,84.9067,73848.0
2024-12-10 09:30:00,85.1,85.1,83.2,84.26,33942.0,84.9766,84.9766,83.0793,84.1378,33942.0
2024-12-10 10:00:00,84.28,84.31,83.6,83.9,19432.0,84.1578,84.1877,83.4788,83.7783,19432.0
2024-12-10 10:30:00,83.94,84.36,83.94,84.25,19429.0,83.8183,84.2377,83.8183,84.1278,19429.0
2024-12-10 11:00:00,84.18,84.69,84.17,84.67,14697.0,84.0579,84.5672,84.0479,84.5472,14697.0
2024-12-10 11:30:00,84.64,84.75,84.57,84.62,10257.0,84.5173,84.6271,84.4474,84.4973,10257.0
2024-12-10 12:00:00,84.6,84.68,84.38,84.42,10627.0,84.4773,84.5572,84.2576,84.2976,10627.0
2024-12-10 12:30:00,84.42,84.55,84.24,84.25,8915.0,84.2976,84.4274,84.1178,84.1278,8915.0
2024-12-10 13:00:00,84.24,84.31,84.14,84.18,10217.0,84.1178,84.1877,84.018,84.0579,10217.0
2024-12-10 13:30:00,84.18,84.39,84.18,84.36,9960.0,84.0579,84.2676,84.0579,84.2377,9960.0
2024-12-10 14:00:00,84.36,84.64,84.28,84.64,15286.0,84.2377,84.5173,84.1578,84.5173,15286.0
2024-12-10 14:30:00,84.58,84.79,84.48,84.67,17849.0,84.4573,84.667,84.3575,84.5472,17849.0
2024-12-10 15:00:00,84.67,84.77,84.28,84.3,17424.0,84.5472,84.6471,84.1578,84.1778,17424.0
2024-12-10 15:30:00,84.27,84.29,83.87,83.97,49506.0,84.1478,84.1678,83.7484,83.8482,49506.0
2024-12-11 09:30:00,84.23,84.51,83.95,84.31,21483.0,84.1079,84.3875,83.8283,84.1877,21483.0
2024-12-11 10:00:00,84.29,84.29,83.93,84.14,17757.0,84.1678,84.1678,83.8083,84.018,17757.0
2024-12-11 10:30:00,84.16,84.3,83.99,84.18,10562.0,84.038,84.1778,83.8682,84.0579,10562.0
2024-12-11 11:00:00,84.15,84.15,83.99,84.1,13049.0,84.028,84.028,83.8682,83.978,13049.0
2024-12-11 11:30:00,84.12,84.22,84.01,84.09,11161.0,83.998,84.0979,83.8882,83.9681,11161.0
2024-12-11 12:00:00,84.05,84.07,83.92,83.92,10607.0,83.9281,83.9481,83.7983,83.7983,10607.0
2024-12-11 12:30:00,83.92,84.06,83.86,84.06,10742.0,83.7983,83.9381,83.7384,83.9381,10742.0
2024-12-11 13:00:00,84.04,84.24,84.01,84.24,9248.0,83.9181,84.1178,83.8882,84.1178,9248.0
2024-12-11 13:30:00,84.24,84.38,84.22,84.37,35602.0,84.1178,84.2576,84.0979,84.2477,35602.0
2024-12-11 14:00:00,84.37,84.59,84.37,84.59,14682.0,84.2477,84.4673,84.2477,84.4673,14682.0
2024-12-11 14:30:00,84.61,84.85,84.59,84.84,28130.0,84.4873,84.727,84.4673,84.717,28130.0
2024-12-11 15:00:00,84.83,84.85,84.67,84.78,42649.0,84.707,84.727,84.5472,84.6571,42649.0
2024-12-11 15:30:00,84.77,84.99,84.69,84.75,86096.0,84.6471,84.8668,84.5672,84.6271,86096.0
2024-12-12 09:30:00,85.15,85.41,84.79,85.04,18767.0,85.0265,85.2861,84.667,84.9167,18767.0
2024-12-12 10:00:00,85.05,85.05,84.51,84.8,17128.0,84.9267,84.9267,84.3875,84.677,17128.0
2024-12-12 10:30:00,84.8,84.91,84.66,84.81,16948.0,84.677,84.7869,84.5372,84.687,16948.0
2024-12-12 11:00:00,84.79,84.81,84.49,84.78,18001.0,84.667,84.687,84.3675,84.6571,18001.0
2024-12-12 11:30:00,84.76,84.88,84.65,84.73,13629.0,84.6371,84.7569,84.5272,84.6071,13629.0
2024-12-12 12:00:00,84.73,84.79,84.59,84.59,16649.0,84.6071,84.667,84.4673,84.4673,16649.0
2024-12-12 12:30:00,84.62,84.71,84.52,84.63,12943.0,84.4973,84.5872,84.3974,84.5073,12943.0
2024-12-12 13:00:00,84.65,84.77,84.59,84.69,13010.0,84.5272,84.6471,84.4673,84.5672,13010.0
2024-12-12 13:30:00,84.69,84.72,84.42,84.6,12311.0,84.5672,84.5971,84.2976,84.4773,12311.0
2024-12-12 14:00:00,84.58,84.69,84.31,84.31,17363.0,84.4573,84.5672,84.1877,84.1877,17363.0
2024-12-12 14:30:00,84.3,84.45,84.3,84.38,15278.0,84.1778,84.3275,84.1778,84.2576,15278.0
2024-12-12 15:00:00,84.4,84.48,84.26,84.28,46662.0,84.2776,84.3575,84.1378,84.1578,46662.0
2024-12-12 15:30:00,84.25,84.27,83.92,83.96,96684.0,84.1278,84.1478,83.7983,83.8382,96684.0
2024-12-13 09:30:00,84.43,84.75,84.03,84.67,22369.0,84.3076,84.6271,83.9081,84.5472,22369.0
2024-12-13 10:00:00,84.64,84.89,84.57,84.89,19448.0,84.5173,84.7669,84.4474,84.7669,19448.0
2024-12-13 10:30:00,84.9,85.21,84.85,85.19,22383.0,84.7769,85.0864,84.727,85.0665,22383.0
2024-12-13 11:00:00,85.23,85.29,84.95,85.13,18886.0,85.1064,85.1663,84.8268,85.0066,18886.0
2024-12-13 11:30:00,85.12,85.17,84.99,85.0,15853.0,84.9966,85.0465,84.8668,84.8767,15853.0
2024-12-13 12:00:00,84.99,84.99,84.7,84.78,11663.0,84.8668,84.8668,84.5772,84.6571,11663.0
2024-12-13 12:30:00,84.76,84.76,84.57,84.62,19894.0,84.6371,84.6371,84.4474,84.4973,19894.0
2024-12-13 13:00:00,84.61,84.61,84.34,84.41,20874.0,84.4873,84.4873,84.2177,84.2876,20874.0
2024-12-13 13:30:00,84.42,84.48,84.37,84.37,18227.0,84.2976,84.3575,84.2477,84.2477,18227.0
2024-12-13 14:00:00,84.37,84.58,84.37,84.39,19718.0,84.2477,84.4573,84.2477,84.2676,19718.0
2024-12-13 14:30:00,84.41,84.53,84.38,84.42,21069.0,84.2876,84.4074,84.2576,84.2976,21069.0
2024-12-13 15:00:00,84.42,84.42,84.23,84.35,27833.0,84.2976,84.2976,84.1079,84.2277,27833.0
2024-12-13 15:30:00,84.33,84.45,84.12,84.17,92855.0,84.2077,84.3275,83.998,84.0479,92855.0
2024-12-16 09:30:00,83.98,84.6,83.7,84.56,16681.0,83.8582,84.4773,83.5786,84.4374,16681.0
2024-12-16 10:00:00,84.59,84.93,84.56,84.72,28197.0,84.4673,84.8068,84.4374,84.5971,28197.0
2024-12-16 10:30:00,84.77,84.92,84.55,84.87,19128.0,84.6471,84.7969,84.4274,84.7469,19128.0
2024-12-16 11:00:00,84.9,84.9,84.53,84.54,18936.0,84.7769,84.7769,84.4074,84.4174,18936.0
2024-12-16 11:30:00,84.56,84.73,84.56,84.58,15668.0,84.4374,84.6071,84.4374,84.4573,15668.0
2024-12-16 12:00:00,84.56,84.6,84.45,84.53,13990.0,84.4374,84.4773,84.3275,84.4074,13990.0
2024-12-16 12:30:00,84.56,84.64,84.53,84.62,13440.0,84.4374,84.5173,84.4074,84.4973,13440.0
2024-12-16 13:00:00,84.65,84.75,84.64,84.7,12773.0,84.5272,84.6271,84.5173,84.5772,12773.0
2024-12-16 13:30:00,84.7,84.88,84.7,84.82,12812.0,84.5772,84.7569,84.5772,84.697,12812.0
2024-12-16 14:00:00,84.84,84.86,84.61,84.64,18939.0,84.717,84.7369,84.4873,84.5173,18939.0
2024-12-16 14:30:00,84.63,84.65,84.4,84.6,15740.0,84.5073,84.5272,84.2776,84.4773,15740.0
2024-12-16 15:00:00,84.6,84.68,84.24,84.24,29369.0,84.4773,84.5572,84.1178,84.1178,29369.0
2024-12-16 15:30:00,84.25,84.3,83.88,84.04,63663.0,84.1278,84.1778,83.7584,83.9181,63663.0
2024-12-17 09:30:00,83.5,84.03,83.5,84.0,21283.0,83.3789,83.9081,83.3789,83.8782,21283.0
2024-12-17 10:00:00,84.12,84.12,83.66,83.84,26548.0,83.998,83.998,83.5387,83.7184,26548.0
2024-12-17 10:30:00,83.84,83.92,83.7,83.79,21023.0,83.7184,83.7983,83.5786,83.6685,21023.0
2024-12-17 11:00:00,83.8,83.9,83.54,83.55,22451.0,83.6785,83.7783,83.4189,83.4288,22451.0
2024-12-17 11:30:00,83.54,83.65,83.38,83.65,17839.0,83.4189,83.5287,83.2591,83.5287,17839.0
2024-12-17 12:00:00,83.66,83.73,83.41,83.47,22806.0,83.5387,83.6086,83.289,83.349,22806.0
2024-12-17 12:30:00,83.48,83.58,83.39,83.54,11217.0,83.3589,83.4588,83.2691,83.4189,11217.0
2024-12-17 13:00:00,83.57,83.63,83.44,83.5,23448.0,83.4488,83.5087,83.319,83.3789,23448.0
2024-12-17 13:30:00,83.48,83.51,83.4,83.51,9803.0,83.3589,83.3889,83.2791,83.3889,9803.0
2024-12-17 14:00:00,83.5,83.62,83.43,83.48,25056.0,83.3789,83.4987,83.309,83.3589,25056.0
2024-12-17 14:30:00,83.47,83.48,83.37,83.41,15226.0,83.349,83.3589,83.2491,83.289,15226.0
2024-12-17 15:00:00,83.41,83.46,83.27,83.31,20475.0,83.289,83.339,83.1492,83.1892,20475.0
2024-12-17 15:30:00,83.26,83.71,83.2,83.63,51016.0,83.1393,83.5886,83.0793,83.5087,51016.0
2024-12-18 09:30:00,83.29,84.08,83.29,84.06,33681.0,83.1692,83.9581,83.1692,83.9381,33681.0
2024-12-18 10:00:00,84.03,84.12,83.81,83.98,30243.0,83.9081,83.998,83.6885,83.8582,30243.0
2024-12-18 10:30:00,83.95,84.19,83.94,84.18,26877.0,83.8283,84.0679,83.8183,84.0579,26877.0
2024-12-18 11:00:00,84.19,84.25,83.89,83.96,23657.0,84.0679,84.1278,83.7683,83.8382,23657.0
2024-12-18 11:30:00,83.95,84.07,83.94,84.05,14756.0,83.8283,83.9481,83.8183,83.9281,14756.0
2024-12-18 12:00:00,84.05,84.14,83.85,84.05,17661.0,83.9281,84.018,83.7284,83.9281,17661.0
2024-12-18 12:30:00,84.05,84.05,83.87,83.94,14996.0,83.9281,83.9281,83.7484,83.8183,14996.0
2024-12-18 13:00:00,83.95,83.96,83.73,83.91,28775.0,83.8283,83.8382,83.6086,83.7883,28775.0
2024-12-18 13:30:00,83.92,84.16,83.92,84.15,20218.0,83.7983,84.038,83.7983,84.028,20218.0
2024-12-18 14:00:00,84.15,84.16,83.39,83.44,35861.0,84.028,84.038,83.2691,83.319,35861.0
2024-12-18 14:30:00,83.41,83.49,82.72,82.83,36105.0,83.289,83.3689,82.6,82.7099,36105.0
2024-12-18 15:00:00,82.81,82.98,82.42,82.47,54108.0,82.6899,82.8597,82.3005,82.3504,54108.0
2024-12-18 15:30:00,82.46,82.6,81.44,81.5,153758.0,82.3404,82.4802,81.3219,81.3818,153758.0
2024-12-19 09:30:00,81.88,82.39,81.27,81.44,20917.0,81.7613,82.2705,81.1521,81.3219,20917.0
2024-12-19 10:00:00,81.42,81.43,80.77,81.06,21272.0,81.3019,81.3119,80.6529,80.9425,21272.0
2024-12-19 10:30:00,81.01,81.33,80.87,81.29,33444.0,80.8925,81.2121,80.7527,81.1721,33444.0
2024-12-19 11:00:00,81.25,81.42,81.15,81.38,8694.0,81.1322,81.3019,81.0323,81.262,8694.0
2024-12-19 11:30:00,81.39,82.0,81.33,81.95,21909.0,81.272,81.8811,81.2121,81.8312,21909.0
2024-12-19 12:00:00,81.98,82.25,81.92,82.02,45515.0,81.8611,82.1307,81.8012,81.9011,45515.0
2024-12-19 12:30:00,82.02,82.26,81.98,82.21,28760.0,81.9011,82.1407,81.8611,82.0908,28760.0
2024-12-19 13:00:00,82.2,82.4,81.97,82.38,29922.0,82.0808,82.2805,81.8511,82.2605,29922.0
2024-12-19 13:30:00,82.36,82.57,82.35,82.41,32488.0,82.2406,82.4503,82.2306,82.2905,32488.0
2024-12-19 14:00:00,82.43,82.44,82.2,82.29,33042.0,82.3105,82.3205,82.0808,82.1707,33042.0
2024-12-19 14:30:00,82.29,82.5,82.26,82.28,38282.0,82.1707,82.3804,82.1407,82.1607,38282.0
2024-12-19 15:00:00,82.25,82.3,82.0,82.14,19859.0,82.1307,82.1807,81.8811,82.0209,19859.0
2024-12-19 15:30:00,82.2,82.22,81.64,81.68,99425.0,82.0808,82.1008,81.5216,81.5616,99425.0
2024-12-20 09:30:00,81.5,82.91,81.21,82.39,160930.0,81.3818,82.7898,81.0922,82.2705,160930.0
2024-12-20 10:00:00,82.43,82.81,82.14,82.8,26052.0,82.3105,82.6899,82.0209,82.6799,26052.0
2024-12-20 10:30:00,82.8,83.02,82.72,82.77,27262.0,82.6799,82.8996,82.6,82.65,27262.0
2024-12-20 11:00:00,82.79,83.24,82.76,83.24,28187.0,82.6699,83.1193,82.64,83.1193,28187.0
2024-12-20 11:30:00,83.23,83.8,83.2,83.79,34749.0,83.1093,83.6785,83.0793,83.6685,34749.0
2024-12-20 12:00:00,83.74,83.86,83.63,83.84,32773.0,83.6186,83.7384,83.5087,83.7184,32773.0
2024-12-20 12:30:00,83.81,83.93,83.63,83.86,31118.0,83.6885,83.8083,83.5087,83.7384,31118.0
2024-12-20 13:00:00,83.85,83.85,83.34,83.34,31584.0,83.7284,83.7284,83.2191,83.2191,31584.0
2024-12-20 13:30:00,83.36,83.63,83.36,83.48,31954.0,83.2391,83.5087,83.2391,83.3589,31954.0
2024-12-20 14:00:00,83.5,83.74,83.44,83.72,43231.0,83.3789,83.6186,83.319,83.5986,43231.0
2024-12-20 14:30:00,83.68,83.87,83.64,83.65,48860.0,83.5587,83.7484,83.5187,83.5287,48860.0
2024-12-20 15:00:00,83.67,83.73,83.34,83.48,40313.0,83.5487,83.6086,83.2191,83.3589,40313.0
2024-12-20 15:30:00,83.49,83.65,83.08,83.2,162353.0,83.3689,83.5287,82.9595,83.0793,162353.0
2024-12-23 09:30:00,82.58,82.9,82.42,82.56,11660.0,82.4602,82.7798,82.3005,82.4403,11660.0
2024-12-23 10:00:00,82.56,82.92,82.46,82.84,36179.0,82.4403,82.7998,82.3404,82.7199,36179.0
2024-12-23 10:30:00,82.91,82.98,82.63,82.65,21593.0,82.7898,82.8597,82.5102,82.5301,21593.0
2024-12-23 11:00:00,82.66,82.84,82.65,82.81,10151.0,82.5401,82.7199,82.5301,82.6899,10151.0
2024-12-23 11:30:00,82.87,83.09,82.84,83.06,17894.0,82.7498,82.9695,82.7199,82.9396,17894.0
2024-12-23 12:00:00,83.1,83.18,82.99,83.17,12910.0,82.9795,83.0594,82.8697,83.0494,12910.0
2024-12-23 12:30:00,83.15,83.15,83.0,83.09,8674.0,83.0294,83.0294,82.8796,82.9695,8674.0
2024-12-23 13:00:00,83.11,83.27,83.11,83.21,15989.0,82.9895,83.1492,82.9895,83.0893,15989.0
2024-12-23 13:30:00,83.21,83.23,83.15,83.18,22115.0,83.0893,83.1093,83.0294,83.0594,22115.0
2024-12-23 14:00:00,83.18,83.18,82.92,82.98,23019.0,83.0594,83.0594,82.7998,82.8597,23019.0
2024-12-23 14:30:00,83.0,83.06,82.94,83.01,24683.0,82.8796,82.9396,82.8197,82.8896,24683.0
2024-12-23 15:00:00,83.02,83.13,82.93,83.05,22633.0,82.8996,83.0095,82.8097,82.9296,22633.0
2024-12-23 15:30:00,83.05,83.45,83.01,83.38,64594.0,82.9296,83.329,82.8896,83.2591,64594.0
2024-12-24 09:30:00,83.32,83.61,83.23,83.35,17755.0,83.1992,83.4888,83.1093,83.2291,17755.0
2024-12-24 10:00:00,83.42,84.15,83.42,84.14,36323.0,83.299,84.028,83.299,84.018,36323.0
2024-12-24 10:30:00,84.16,84.48,84.13,84.31,35352.0,84.038,84.3575,84.008,84.1877,35352.0
2024-12-24 11:00:00,84.32,84.38,84.17,84.33,23953.0,84.1977,84.2576,84.0479,84.2077,23953.0
2024-12-24 11:30:00,84.33,84.49,84.33,84.39,25508.0,84.2077,84.3675,84.2077,84.2676,25508.0
2024-12-24 12:00:00,84.41,84.56,84.3,84.45,20163.0,84.2876,84.4374,84.1778,84.3275,20163.0
2024-12-24 12:30:00,84.36,84.91,84.11,84.83,78478.0,84.2377,84.7869,83.988,84.707,78478.0
2024-12-26 09:30:00,84.66,84.99,84.5,84.97,24800.0,84.5372,84.8668,84.3775,84.8468,24800.0
2024-12-26 10:00:00,84.96,85.03,84.87,85.01,15860.0,84.8368,84.9067,84.7469,84.8867,15860.0
2024-12-26 10:30:00,84.95,85.04,84.82,85.04,13399.0,84.8268,84.9167,84.697,84.9167,13399.0
2024-12-26 11:00:00,85.06,85.16,85.04,85.08,6184.0,84.9367,85.0365,84.9167,84.9566,6184.0
2024-12-26 11:30:00,85.08,85.28,85.07,85.16,4967.0,84.9566,85.1563,84.9466,85.0365,4967.0
2024-12-26 12:00:00,85.18,85.2,85.16,85.19,1657.0,85.0565,85.0764,85.0365,85.0665,1657.0
2024-12-26 12:30:00,85.16,85.2,85.01,85.04,3232.0,85.0365,85.0764,84.8867,84.9167,3232.0
2024-12-26 13:00:00,85.06,85.08,85.01,85.02,4221.0,84.9367,84.9566,84.8867,84.8967,4221.0
2024-12-26 13:30:00,85.0,85.02,84.93,85.01,6514.0,84.8767,84.8967,84.8068,84.8867,6514.0
2024-12-26 14:00:00,85.0,85.05,84.92,85.01,12406.0,84.8767,84.9267,84.7969,84.8867,12406.0
2024-12-26 14:30:00,85.01,85.1,84.98,85.05,10617.0,84.8867,84.9766,84.8568,84.9267,10617.0
2024-12-26 15:00:00,85.06,85.15,85.05,85.11,12417.0,84.9367,85.0265,84.9267,84.9866,12417.0
2024-12-26 15:30:00,85.09,85.4,85.05,85.25,33623.0,84.9666,85.2762,84.9267,85.1264,33623.0
2024-12-27 09:30:00,84.67,85.6,84.67,85.6,15526.0,84.5472,85.4759,84.5472,85.4759,15526.0
2024-12-27 10:00:00,85.48,85.53,84.96,84.96,7426.0,85.356,85.406,84.8368,84.8368,7426.0
2024-12-27 10:30:00,84.9,85.17,84.86,84.98,6144.0,84.7769,85.0465,84.7369,84.8568,6144.0
2024-12-27 11:00:00,84.94,84.95,84.77,84.89,5263.0,84.8168,84.8268,84.6471,84.7669,5263.0
2024-12-27 11:30:00,84.91,84.97,84.66,84.68,16683.0,84.7869,84.8468,84.5372,84.5572,16683.0
2024-12-27 12:00:00,84.65,84.65,84.54,84.56,13315.0,84.5272,84.5272,84.4174,84.4374,13315.0
2024-12-27 12:30:00,84.57,84.66,84.46,84.64,8808.0,84.4474,84.5372,84.3375,84.5173,8808.0
2024-12-27 13:00:00,84.67,84.73,84.64,84.73,10419.0,84.5472,84.6071,84.5173,84.6071,10419.0
2024-12-27 13:30:00,84.75,84.82,84.73,84.82,10042.0,84.6271,84.697,84.6071,84.697,10042.0
2024-12-27 14:00:00,84.8,85.0,84.8,84.83,18623.0,84.677,84.8767,84.677,84.707,18623.0
2024-12-27 14:30:00,84.82,85.02,84.79,84.99,19170.0,84.697,84.8967,84.667,84.8668,19170.0
2024-12-27 15:00:00,85.01,85.01,84.51,84.54,28725.0,84.8867,84.8867,84.3875,84.4174,28725.0
2024-12-27 15:30:00,84.5,84.77,84.31,84.7,66177.0,84.3775,84.6471,84.1877,84.5772,66177.0
2024-12-30 09:30:00,84.06,84.5,83.6,83.67,23030.0,83.9381,84.3775,83.4788,83.5487,23030.0
2024-12-30 10:00:00,83.65,83.97,83.65,83.84,28478.0,83.5287,83.8482,83.5287,83.7184,28478.0
2024-12-30 10:30:00,83.89,84.35,83.82,84.35,22835.0,83.7683,84.2277,83.6985,84.2277,22835.0
2024-12-30 11:00:00,84.35,84.58,84.31,84.55,17152.0,84.2277,84.4573,84.1877,84.4274,17152.0
2024-12-30 11:30:00,84.51,84.62,84.37,84.37,17115.0,84.3875,84.4973,84.2477,84.2477,17115.0
2024-12-30 12:00:00,84.45,84.59,84.38,84.58,7242.0,84.3275,84.4673,84.2576,84.4573,7242.0
2024-12-30 12:30:00,84.58,84.7,84.48,84.62,15944.0,84.4573,84.5772,84.3575,84.4973,15944.0
2024-12-30 13:00:00,84.62,84.89,84.55,84.89,22344.0,84.4973,84.7669,84.4274,84.7669,22344.0
2024-12-30 13:30:00,84.86,84.95,84.81,84.81,35129.0,84.7369,84.8268,84.687,84.687,35129.0
2024-12-30 14:00:00,84.8,84.86,84.62,84.78,28289.0,84.677,84.7369,84.4973,84.6571,28289.0
2024-12-30 14:30:00,84.78,84.87,84.75,84.83,23834.0,84.6571,84.7469,84.6271,84.707,23834.0
2024-12-30 15:00:00,84.83,84.87,84.64,84.64,40882.0,84.707,84.7469,84.5173,84.5173,40882.0
2024-12-30 15:30:00,84.66,84.71,84.32,84.39,78278.0,84.5372,84.5872,84.1977,84.2676,78278.0
2024-12-31 09:30:00,84.76,84.99,84.7,84.97,18982.0,84.6371,84.8668,84.5772,84.8468,18982.0
2024-12-31 10:00:00,85.07,85.09,84.72,84.76,7830.0,84.9466,84.9666,84.5971,84.6371,7830.0
2024-12-31 10:30:00,84.73,84.79,84.54,84.55,11519.0,84.6071,84.667,84.4174,84.4274,11519.0
2024-12-31 11:00:00,84.54,84.74,84.52,84.59,19829.0,84.4174,84.6171,84.3974,84.4673,19829.0
2024-12-31 11:30:00,84.65,84.65,84.44,84.45,14779.0,84.5272,84.5272,84.3176,84.3275,14779.0
2024-12-31 12:00:00,84.45,84.52,84.33,84.46,17590.0,84.3275,84.3974,84.2077,84.3375,17590.0
2024-12-31 12:30:00,84.46,84.71,84.38,84.69,21933.0,84.3375,84.5872,84.2576,84.5672,21933.0
2024-12-31 13:00:00,84.67,84.73,84.51,84.56,19911.0,84.5472,84.6071,84.3875,84.4374,19911.0
2024-12-31 13:30:00,84.58,84.76,84.57,84.64,13645.0,84.4573,84.6371,84.4474,84.5173,13645.0
2024-12-31 14:00:00,84.67,84.71,84.53,84.58,21984.0,84.5472,84.5872,84.4074,84.4573,21984.0
2024-12-31 14:30:00,84.54,84.64,84.46,84.59,24461.0,84.4174,84.5173,84.3375,84.4673,24461.0
2024-12-31 15:00:00,84.59,84.68,84.46,84.61,43764.0,84.4673,84.5572,84.3375,84.4873,43764.0
2024-12-31 15:30:00,84.61,84.71,84.37,84.71,148463.0,84.4873,84.5872,84.2477,84.5872,148463.0
2025-01-02 09:30:00,85.08,85.31,84.5,84.86,54856.0,84.9566,85.1863,84.3775,84.7369,54856.0
2025-01-02 10:00:00,84.87,85.02,84.5,84.51,24190.0,84.7469,84.8967,84.3775,84.3875,24190.0
2025-01-02 10:30:00,84.55,84.83,84.47,84.82,33630.0,84.4274,84.707,84.3475,84.697,33630.0
2025-01-02 11:00:00,84.81,84.81,84.41,84.73,14142.0,84.687,84.687,84.2876,84.6071,14142.0
2025-01-02 11:30:00,84.7,84.77,84.5,84.55,19736.0,84.5772,84.6471,84.3775,84.4274,19736.0
2025-01-02 12:00:00,84.57,84.66,84.35,84.39,13124.0,84.4474,84.5372,84.2277,84.2676,13124.0
2025-01-02 12:30:00,84.38,84.4,84.06,84.33,14851.0,84.2576,84.2776,83.9381,84.2077,14851.0
2025-01-02 13:00:00,84.31,84.33,84.07,84.17,15169.0,84.1877,84.2077,83.9481,84.0479,15169.0
2025-01-02 13:30:00,84.16,84.16,83.86,84.01,15955.0,84.038,84.038,83.7384,83.8882,15955.0
2025-01-02 14:00:00,83.99,84.29,83.96,84.29,58313.0,83.8682,84.1678,83.8382,84.1678,58313.0
2025-01-02 14:30:00,84.26,84.53,84.19,84.36,33871.0,84.1378,84.4074,84.0679,84.2377,33871.0
2025-01-02 15:00:00,84.39,84.56,84.37,84.48,26616.0,84.2676,84.4374,84.2477,84.3575,26616.0
2025-01-02 15:30:00,84.45,84.57,84.07,84.16,86645.0,84.3275,84.4474,83.9481,84.038,86645.0
2025-01-03 09:30:00,84.61,84.74,83.89,83.98,23906.0,84.4873,84.6171,83.7683,83.8582,23906.0
2025-01-03 10:00:00,83.94,84.37,83.93,84.29,53901.0,83.8183,84.2477,83.8083,84.1678,53901.0
2025-01-03 10:30:00,84.29,84.48,84.24,84.42,21030.0,84.1678,84.3575,84.1178,84.2976,21030.0
2025-01-03 11:00:00,84.41,84.43,84.13,84.23,10290.0,84.2876,84.3076,84.008,84.1079,10290.0
2025-01-03 11:30:00,84.26,84.6,84.26,84.59,18710.0,84.1378,84.4773,84.1378,84.4673,18710.0
2025-01-03 12:00:00,84.61,84.69,84.59,84.68,13152.0,84.4873,84.5672,84.4673,84.5572,13152.0
2025-01-03 12:30:00,84.66,84.68,84.52,84.58,12501.0,84.5372,84.5572,84.3974,84.4573,12501.0
2025-01-03 13:00:00,84.58,84.6,84.44,84.59,7079.0,84.4573,84.4773,84.3176,84.4673,7079.0
2025-01-03 13:30:00,84.58,84.74,84.58,84.66,22717.0,84.4573,84.6171,84.4573,84.5372,22717.0
2025-01-03 14:00:00,84.67,84.76,84.62,84.76,13311.0,84.5472,84.6371,84.4973,84.6371,13311.0
2025-01-03 14:30:00,84.76,84.81,84.59,84.63,21236.0,84.6371,84.687,84.4673,84.5073,21236.0
2025-01-03 15:00:00,84.62,84.65,84.49,84.51,20194.0,84.4973,84.5272,84.3675,84.3875,20194.0
2025-01-03 15:30:00,84.49,84.5,84.23,84.35,76512.0,84.3675,84.3775,84.1079,84.2277,76512.0
2025-01-06 09:30:00,84.33,84.39,83.88,84.34,35699.0,84.2077,84.2676,83.7584,84.2177,35699.0
2025-01-06 10:00:00,84.31,84.57,84.05,84.12,27929.0,84.1877,84.4474,83.9281,83.998,27929.0
2025-01-06 10:30:00,84.16,84.21,83.81,83.84,30824.0,84.038,84.0879,83.6885,83.7184,30824.0
2025-01-06 11:00:00,83.84,83.87,83.66,83.77,30070.0,83.7184,83.7484,83.5387,83.6485,30070.0
2025-01-06 11:30:00,83.79,84.16,83.78,84.13,20500.0,83.6685,84.038,83.6585,84.008,20500.0
2025-01-06 12:00:00,84.13,84.17,83.87,83.92,17467.0,84.008,84.0479,83.7484,83.7983,17467.0
2025-01-06 12:30:00,83.86,83.89,83.72,83.78,16995.0,83.7384,83.7683,83.5986,83.6585,16995.0
2025-01-06 13:00:00,83.77,83.77,83.45,83.48,23470.0,83.6485,83.6485,83.329,83.3589,23470.0
2025-01-06 13:30:00,83.49,83.51,83.25,83.36,31051.0,83.3689,83.3889,83.1293,83.2391,31051.0
2025-01-06 14:00:00,83.34,83.34,82.91,82.91,24033.0,83.2191,83.2191,82.7898,82.7898,24033.0
2025-01-06 14:30:00,82.89,83.0,82.74,82.81,29545.0,82.7698,82.8796,82.62,82.6899,29545.0
2025-01-06 15:00:00,82.79,82.85,82.56,82.6,32625.0,82.6699,82.7299,82.4403,82.4802,32625.0
2025-01-06 15:30:00,82.59,82.66,82.27,82.39,121845.0,82.4702,82.5401,82.1507,82.2705,121845.0
2025-01-07 09:30:00,82.6,83.2,82.56,82.78,22829.0,82.4802,83.0793,82.4403,82.66,22829.0
2025-01-07 10:00:00,82.64,82.99,82.15,82.93,31133.0,82.5202,82.8697,82.0309,82.8097,31133.0
2025-01-07 10:30:00,83.0,83.47,82.89,83.45,20650.0,82.8796,83.349,82.7698,83.329,20650.0
2025-01-07 11:00:00,83.48,83.6,83.25,83.46,19636.0,83.3589,83.4788,83.1293,83.339,19636.0
2025-01-07 11:30:00,83.46,83.75,83.35,83.53,17012.0,83.339,83.6286,83.2291,83.4089,17012.0
2025-01-07 12:00:00,83.55,83.56,83.24,83.27,23563.0,83.4288,83.4388,83.1193,83.1492,23563.0
2025-01-07 12:30:00,83.27,83.32,82.98,83.14,20103.0,83.1492,83.1992,82.8597,83.0194,20103.0
2025-01-07 13:00:00,83.17,83.43,83.16,83.34,11534.0,83.0494,83.309,83.0394,83.2191,11534.0
2025-01-07 13:30:00,83.31,83.5,83.3,83.35,17716.0,83.1892,83.3789,83.1792,83.2291,17716.0
2025-01-07 14:00:00,83.31,83.34,83.16,83.24,16408.0,83.1892,83.2191,83.0394,83.1193,16408.0
2025-01-07 14:30:00,83.24,83.24,83.11,83.14,16774.0,83.1193,83.1193,82.9895,83.0194,16774.0
2025-01-07 15:00:00,83.14,83.14,82.71,82.74,34560.0,83.0194,83.0194,82.5901,82.62,34560.0
2025-01-07 15:30:00,82.78,82.99,82.48,82.94,86942.0,82.66,82.8697,82.3604,82.8197,86942.0
2025-01-08 09:30:00,83.1,83.12,82.4,82.56,38583.0,82.9795,82.9995,82.2805,82.4403,38583.0
2025-01-08 10:00:00,82.51,83.12,82.51,82.84,22114.0,82.3904,82.9995,82.3904,82.7199,22114.0
2025-01-08 10:30:00,82.84,83.26,82.82,83.16,17541.0,82.7199,83.1393,82.6999,83.0394,17541.0
2025-01-08 11:00:00,83.2,83.4,83.2,83.4,19178.0,83.0793,83.2791,83.0793,83.2791,19178.0
2025-01-08 11:30:00,83.41,83.68,83.41,83.68,9966.0,83.289,83.5587,83.289,83.5587,9966.0
2025-01-08 12:00:00,83.72,83.74,83.43,83.44,27179.0,83.5986,83.6186,83.309,83.319,27179.0
2025-01-08 12:30:00,83.5,83.51,83.27,83.41,11226.0,83.3789,83.3889,83.1492,83.289,11226.0
2025-01-08 13:00:00,83.42,83.54,83.31,83.43,20357.0,83.299,83.4189,83.1892,83.309,20357.0
2025-01-08 13:30:00,83.46,83.47,83.14,83.15,15206.0,83.339,83.349,83.0194,83.0294,15206.0
2025-01-08 14:00:00,83.09,83.56,83.09,83.51,21931.0,82.9695,83.4388,82.9695,83.3889,21931.0
2025-01-08 14:30:00,83.48,83.5,83.33,83.41,19916.0,83.3589,83.3789,83.2092,83.289,19916.0
2025-01-08 15:00:00,83.45,83.57,83.37,83.56,44340.0,83.329,83.4488,83.2491,83.4388,44340.0
2025-01-08 15:30:00,83.57,83.67,83.3,83.55,70739.0,83.4488,83.5487,83.1792,83.4288,70739.0
2025-01-10 09:30:00,82.42,82.88,81.81,82.13,29288.0,82.3005,82.7598,81.6914,82.0109,29288.0
2025-01-10 10:00:00,82.07,82.23,81.82,82.01,37494.0,81.951,82.1108,81.7014,81.8911,37494.0
2025-01-10 10:30:00,82.02,82.05,81.48,81.55,40744.0,81.9011,81.931,81.3618,81.4317,40744.0
2025-01-10 11:00:00,81.47,81.47,81.04,81.05,14103.0,81.3519,81.3519,80.9225,80.9325,14103.0
2025-01-10 11:30:00,80.99,81.36,80.91,81.08,23798.0,80.8726,81.242,80.7927,80.9624,23798.0
2025-01-10 12:00:00,81.13,81.19,80.79,80.9,17005.0,81.0124,81.0723,80.6728,80.7827,17005.0
2025-01-10 12:30:00,80.83,81.04,80.83,81.04,8367.0,80.7128,80.9225,80.7128,80.9225,8367.0
2025-01-10 13:00:00,81.02,81.49,80.97,81.41,30091.0,80.9025,81.3718,80.8526,81.2919,30091.0
2025-01-10 13:30:00,81.4,81.68,81.34,81.68,14663.0,81.282,81.5616,81.222,81.5616,14663.0
2025-01-10 14:00:00,81.68,81.85,81.5,81.66,51298.0,81.5616,81.7313,81.3818,81.5416,51298.0
2025-01-10 14:30:00,81.64,81.66,81.46,81.64,18635.0,81.5216,81.5416,81.3419,81.5216,18635.0
2025-01-10 15:00:00,81.63,81.63,81.3,81.4,46969.0,81.5116,81.5116,81.1821,81.282,46969.0
2025-01-10 15:30:00,81.37,81.45,81.09,81.14,80333.0,81.252,81.3319,80.9724,81.0223,80333.0
2025-01-13 09:30:00,80.72,81.86,80.51,81.81,52462.0,80.6029,81.7413,80.3933,81.6914,52462.0
2025-01-13 10:00:00,81.79,81.79,81.49,81.66,26101.0,81.6714,81.6714,81.3718,81.5416,26101.0
2025-01-13 10:30:00,81.66,82.01,81.62,81.89,26054.0,81.5416,81.8911,81.5016,81.7712,26054.0
2025-01-13 11:00:00,81.89,81.96,81.68,81.77,25296.0,81.7712,81.8411,81.5616,81.6514,25296.0
2025-01-13 11:30:00,81.75,81.9,81.65,81.7,16403.0,81.6315,81.7812,81.5316,81.5815,16403.0
2025-01-13 12:00:00,81.69,81.77,81.53,81.56,14751.0,81.5715,81.6514,81.4118,81.4417,14751.0
2025-01-13 12:30:00,81.53,81.74,81.53,81.72,12447.0,81.4118,81.6215,81.4118,81.6015,12447.0
2025-01-13 13:00:00,81.72,81.84,81.66,81.82,16797.0,81.6015,81.7213,81.5416,81.7014,16797.0
2025-01-13 13:30:00,81.85,82.02,81.85,82.02,19571.0,81.7313,81.9011,81.7313,81.9011,19571.0
2025-01-13 14:00:00,82.0,82.02,81.89,82.0,22033.0,81.8811,81.9011,81.7712,81.8811,22033.0
2025-01-13 14:30:00,82.01,82.05,81.88,82.05,22042.0,81.8911,81.931,81.7613,81.931,22042.0
2025-01-13 15:00:00,82.04,82.11,81.98,82.05,37500.0,81.921,81.9909,81.8611,81.931,37500.0
2025-01-13 15:30:00,82.04,82.22,81.93,82.09,110790.0,81.921,82.1008,81.8112,81.971,110790.0
2025-01-14 09:30:00,82.3,82.39,81.86,82.19,16629.0,82.1807,82.2705,81.7413,82.0708,16629.0
2025-01-14 10:00:00,82.23,82.65,82.23,82.61,17853.0,82.1108,82.5301,82.1108,82.4902,17853.0
2025-01-14 10:30:00,82.62,82.77,82.61,82.66,10442.0,82.5002,82.65,82.4902,82.5401,10442.0
2025-01-14 11:00:00,82.63,82.66,82.32,82.45,19016.0,82.5102,82.5401,82.2006,82.3304,19016.0
2025-01-14 11:30:00,82.45,82.5,82.38,82.42,10766.0,82.3304,82.3804,82.2605,82.3005,10766.0
2025-01-14 12:00:00,82.41,82.63,82.37,82.62,15005.0,82.2905,82.5102,82.2506,82.5002,15005.0
2025-01-14 12:30:00,82.58,82.86,82.56,82.85,9381.0,82.4602,82.7398,82.4403,82.7299,9381.0
2025-01-14 13:00:00,82.84,83.0,82.84,82.98,10213.0,82.7199,82.8796,82.7199,82.8597,10213.0
2025-01-14 13:30:00,83.0,83.28,83.0,83.27,14465.0,82.8796,83.1592,82.8796,83.1492,14465.0
2025-01-14 14:00:00,83.26,83.33,83.16,83.28,26750.0,83.1393,83.2092,83.0394,83.1592,26750.0
2025-01-14 14:30:00,83.28,83.33,83.13,83.16,22389.0,83.1592,83.2092,83.0095,83.0394,22389.0
2025-01-14 15:00:00,83.14,83.33,83.02,83.32,31968.0,83.0194,83.2092,82.8996,83.1992,31968.0
2025-01-14 15:30:00,83.34,83.55,83.29,83.44,86202.0,83.2191,83.4288,83.1692,83.319,86202.0
2025-01-15 09:30:00,84.67,84.83,84.33,84.76,19865.0,84.5472,84.707,84.2077,84.6371,19865.0
2025-01-15 10:00:00,84.84,84.96,84.54,84.68,28254.0,84.717,84.8368,84.4174,84.5572,28254.0
2025-01-15 10:30:00,84.68,84.73,84.37,84.52,25416.0,84.5572,84.6071,84.2477,84.3974,25416.0
2025-01-15 11:00:00,84.51,84.74,84.51,84.66,19123.0,84.3875,84.6171,84.3875,84.5372,19123.0
2025-01-15 11:30:00,84.62,84.64,84.38,84.46,15422.0,84.4973,84.5173,84.2576,84.3375,15422.0
2025-01-15 12:00:00,84.45,84.48,84.24,84.26,10041.0,84.3275,84.3575,84.1178,84.1378,10041.0
2025-01-15 12:30:00,84.24,84.48,84.21,84.44,16655.0,84.1178,84.3575,84.0879,84.3176,16655.0
2025-01-15 13:00:00,84.4,84.49,84.36,84.48,8878.0,84.2776,84.3675,84.2377,84.3575,8878.0
2025-01-15 13:30:00,84.5,84.71,84.5,84.67,11854.0,84.3775,84.5872,84.3775,84.5472,11854.0
2025-01-15 14:00:00,84.63,84.66,84.56,84.62,20489.0,84.5073,84.5372,84.4374,84.4973,20489.0
2025-01-15 14:30:00,84.64,84.81,84.64,84.66,17232.0,84.5173,84.687,84.5173,84.5372,17232.0
2025-01-15 15:00:00,84.7,84.81,84.65,84.75,25469.0,84.5772,84.687,84.5272,84.6271,25469.0
2025-01-15 15:30:00,84.75,84.88,84.63,84.79,131565.0,84.6271,84.7569,84.5073,84.667,131565.0
2025-01-16 09:30:00,84.94,85.4,84.73,85.2,17993.0,84.8168,85.2762,84.6071,85.0764,17993.0
2025-01-16 10:00:00,85.29,85.41,85.03,85.41,9608.0,85.1663,85.2861,84.9067,85.2861,9608.0
2025-01-16 10:30:00,85.42,85.49,85.23,85.43,6707.0,85.2961,85.366,85.1064,85.3061,6707.0
2025-01-16 11:00:00,85.53,85.66,85.46,85.65,7797.0,85.406,85.5358,85.3361,85.5258,7797.0
2025-01-16 11:30:00,85.68,85.88,85.63,85.86,8616.0,85.5558,85.7555,85.5058,85.7355,8616.0
2025-01-16 12:00:00,85.9,86.03,85.73,85.84,10546.0,85.7754,85.9052,85.6057,85.7155,10546.0
2025-01-16 12:30:00,85.83,85.83,85.67,85.7,9485.0,85.7055,85.7055,85.5458,85.5757,9485.0
2025-01-16 13:00:00,85.7,85.84,85.67,85.79,8880.0,85.5757,85.7155,85.5458,85.6656,8880.0
2025-01-16 13:30:00,85.79,85.91,85.7,85.7,12025.0,85.6656,85.7854,85.5757,85.5757,12025.0
2025-01-16 14:00:00,85.68,85.68,85.59,85.67,11630.0,85.5558,85.5558,85.4659,85.5458,11630.0
2025-01-16 14:30:00,85.66,85.72,85.62,85.67,16192.0,85.5358,85.5957,85.4958,85.5458,16192.0
2025-01-16 15:00:00,85.68,85.85,85.64,85.85,19704.0,85.5558,85.7255,85.5158,85.7255,19704.0
2025-01-16 15:30:00,85.87,86.29,85.87,86.1,54994.0,85.7455,86.1649,85.7455,85.9751,54994.0
2025-01-17 09:30:00,86.35,86.65,86.02,86.53,113130.0,86.2248,86.5243,85.8953,86.4045,113130.0
2025-01-17 10:00:00,86.47,86.54,86.32,86.42,10557.0,86.3446,86.4145,86.1948,86.2947,10557.0
2025-01-17 10:30:00,86.41,86.61,86.35,86.53,5778.0,86.2847,86.4844,86.2248,86.4045,5778.0
2025-01-17 11:00:00,86.54,86.64,86.49,86.56,6586.0,86.4145,86.5144,86.3646,86.4345,6586.0
2025-01-17 11:30:00,86.59,86.7,86.59,86.65,6352.0,86.4644,86.5743,86.4644,86.5243,6352.0
2025-01-17 12:00:00,86.63,86.63,86.54,86.54,8185.0,86.5044,86.5044,86.4145,86.4145,8185.0
2025-01-17 12:30:00,86.53,86.65,86.53,86.55,9162.0,86.4045,86.5243,86.4045,86.4245,9162.0
2025-01-17 13:00:00,86.53,86.53,86.37,86.39,5249.0,86.4045,86.4045,86.2448,86.2647,5249.0
2025-01-17 13:30:00,86.4,86.41,86.34,86.38,7641.0,86.2747,86.2847,86.2148,86.2547,7641.0
2025-01-17 14:00:00,86.39,86.46,86.36,86.45,10765.0,86.2647,86.3346,86.2348,86.3246,10765.0
2025-01-17 14:30:00,86.44,86.56,86.4,86.45,12674.0,86.3147,86.4345,86.2747,86.3246,12674.0
2025-01-17 15:00:00,86.44,86.56,86.4,86.54,18913.0,86.3147,86.4345,86.2747,86.4145,18913.0
2025-01-17 15:30:00,86.54,86.55,86.25,86.26,57139.0,86.4145,86.4245,86.1249,86.1349,57139.0
2025-01-21 09:30:00,86.38,87.36,86.38,87.12,17317.0,86.2547,87.2333,86.2547,86.9937,17317.0
2025-01-21 10:00:00,87.06,87.28,86.8,87.06,130884.0,86.9338,87.1534,86.6741,86.9338,130884.0
2025-01-21 10:30:00,87.07,87.1,86.86,87.02,13383.0,86.9437,86.9737,86.734,86.8938,13383.0
2025-01-21 11:00:00,87.03,87.18,86.88,87.09,11854.0,86.9038,87.0536,86.754,86.9637,11854.0
2025-01-21 11:30:00,87.04,87.08,86.93,86.98,4869.0,86.9138,86.9537,86.8039,86.8539,4869.0
2025-01-21 12:00:00,86.99,86.99,86.62,86.64,19703.0,86.8639,86.8639,86.4944,86.5144,19703.0
2025-01-21 12:30:00,86.61,86.75,86.6,86.73,6800.0,86.4844,86.6242,86.4744,86.6042,6800.0
2025-01-21 13:00:00,86.72,86.83,86.69,86.75,7322.0,86.5942,86.7041,86.5643,86.6242,7322.0
2025-01-21 13:30:00,86.73,86.86,86.71,86.72,6277.0,86.6042,86.734,86.5843,86.5942,6277.0
2025-01-21 14:00:00,86.73,86.86,86.71,86.72,8950.0,86.6042,86.734,86.5843,86.5942,8950.0
2025-01-21 14:30:00,86.72,86.74,86.49,86.53,11144.0,86.5942,86.6142,86.3646,86.4045,11144.0
2025-01-21 15:00:00,86.5,86.56,86.42,86.43,11862.0,86.3746,86.4345,86.2947,86.3047,11862.0
2025-01-21 15:30:00,86.43,86.43,86.22,86.33,51376.0,86.3047,86.3047,86.095,86.2048,51376.0
2025-01-22 09:30:00,86.38,86.42,85.41,85.44,52760.0,86.2547,86.2947,85.2861,85.3161,52760.0
2025-01-22 10:00:00,85.48,85.53,85.11,85.36,12392.0,85.356,85.406,84.9866,85.2362,12392.0
2025-01-22 10:30:00,85.32,85.33,84.86,84.99,10174.0,85.1963,85.2063,84.7369,84.8668,10174.0
2025-01-22 11:00:00,85.04,85.04,84.54,84.67,15141.0,84.9167,84.9167,84.4174,84.5472,15141.0
2025-01-22 11:30:00,84.74,84.78,84.52,84.52,15200.0,84.6171,84.6571,84.3974,84.3974,15200.0
2025-01-22 12:00:00,84.42,84.46,84.17,84.35,17028.0,84.2976,84.3375,84.0479,84.2277,17028.0
2025-01-22 12:30:00,84.36,84.62,84.35,84.49,21573.0,84.2377,84.4973,84.2277,84.3675,21573.0
2025-01-22 13:00:00,84.49,84.94,84.4,84.94,18497.0,84.3675,84.8168,84.2776,84.8168,18497.0
2025-01-22 13:30:00,84.96,84.97,84.7,84.7,12807.0,84.8368,84.8468,84.5772,84.5772,12807.0
2025-01-22 14:00:00,84.69,84.94,84.64,84.78,20460.0,84.5672,84.8168,84.5173,84.6571,20460.0
2025-01-22 14:30:00,84.78,84.98,84.78,84.96,8683.0,84.6571,84.8568,84.6571,84.8368,8683.0
2025-01-22 15:00:00,85.0,85.04,84.89,84.89,12393.0,84.8767,84.9167,84.7669,84.7669,12393.0
2025-01-22 15:30:00,84.9,84.91,84.45,84.47,67851.0,84.7769,84.7869,84.3275,84.3475,67851.0
2025-01-23 09:30:00,84.42,84.9,84.42,84.74,18522.0,84.2976,84.7769,84.2976,84.6171,18522.0
2025-01-23 10:00:00,84.86,84.86,84.19,84.19,24335.0,84.7369,84.7369,84.0679,84.0679,24335.0
2025-01-23 10:30:00,84.19,84.38,84.19,84.37,30017.0,84.0679,84.2576,84.0679,84.2477,30017.0
2025-01-23 11:00:00,84.41,84.59,84.32,84.49,22722.0,84.2876,84.4673,84.1977,84.3675,22722.0
2025-01-23 11:30:00,84.45,84.51,84.4,84.44,14848.0,84.3275,84.3875,84.2776,84.3176,14848.0
2025-01-23 12:00:00,84.42,84.62,84.41,84.47,13151.0,84.2976,84.4973,84.2876,84.3475,13151.0
2025-01-23 12:30:00,84.49,84.64,84.48,84.63,13193.0,84.3675,84.5173,84.3575,84.5073,13193.0
2025-01-23 13:00:00,84.65,84.66,84.24,84.25,8457.0,84.5272,84.5372,84.1178,84.1278,8457.0
2025-01-23 13:30:00,84.25,84.26,83.85,83.97,17810.0,84.1278,84.1378,83.7284,83.8482,17810.0
2025-01-23 14:00:00,83.99,84.22,83.99,84.15,19429.0,83.8682,84.0979,83.8682,84.028,19429.0
2025-01-23 14:30:00,84.15,84.24,84.06,84.22,45447.0,84.028,84.1178,83.9381,84.0979,45447.0
2025-01-23 15:00:00,84.23,84.27,84.08,84.14,24362.0,84.1079,84.1478,83.9581,84.018,24362.0
2025-01-23 15:30:00,84.14,84.14,83.85,83.94,87616.0,84.018,84.018,83.7284,83.8183,87616.0
2025-01-24 09:30:00,83.88,84.14,83.88,84.01,9447.0,83.7584,84.018,83.7584,83.8882,9447.0
2025-01-24 10:00:00,84.02,84.26,83.99,84.03,10676.0,83.8982,84.1378,83.8682,83.9081,10676.0
2025-01-24 10:30:00,84.02,84.2,84.01,84.18,13126.0,83.8982,84.0779,83.8882,84.0579,13126.0
2025-01-24 11:00:00,84.19,84.4,84.19,84.38,11090.0,84.0679,84.2776,84.0679,84.2576,11090.0
2025-01-24 11:30:00,84.42,84.52,84.42,84.51,9484.0,84.2976,84.3974,84.2976,84.3875,9484.0
2025-01-24 12:00:00,84.48,84.64,84.48,84.64,8338.0,84.3575,84.5173,84.3575,84.5173,8338.0
2025-01-24 12:30:00,84.64,84.73,84.64,84.72,7585.0,84.5173,84.6071,84.5173,84.5971,7585.0
2025-01-24 13:00:00,84.74,84.8,84.66,84.71,10011.0,84.6171,84.677,84.5372,84.5872,10011.0
2025-01-24 13:30:00,84.72,84.79,84.67,84.7,12113.0,84.5971,84.667,84.5472,84.5772,12113.0
2025-01-24 14:00:00,84.7,84.94,84.7,84.77,24255.0,84.5772,84.8168,84.5772,84.6471,24255.0
2025-01-24 14:30:00,84.77,84.77,84.64,84.7,10630.0,84.6471,84.6471,84.5173,84.5772,10630.0
2025-01-24 15:00:00,84.66,84.86,84.66,84.8,23537.0,84.5372,84.7369,84.5372,84.677,23537.0
2025-01-24 15:30:00,84.76,84.89,84.58,84.88,72695.0,84.6371,84.7669,84.4573,84.7569,72695.0
2025-01-27 09:30:00,85.62,86.19,85.22,85.96,21161.0,85.4958,86.065,85.0964,85.8353,21161.0
2025-01-27 10:00:00,85.94,86.13,85.62,85.69,16986.0,85.8154,86.0051,85.4958,85.5657,16986.0
2025-01-27 10:30:00,85.62,85.64,85.31,85.49,13361.0,85.4958,85.5158,85.1863,85.366,13361.0
2025-01-27 11:00:00,85.44,85.86,85.31,85.84,12363.0,85.3161,85.7355,85.1863,85.7155,12363.0
2025-01-27 11:30:00,85.89,86.14,85.85,86.04,13214.0,85.7654,86.0151,85.7255,85.9152,13214.0
2025-01-27 12:00:00,86.01,86.19,85.93,86.17,14269.0,85.8853,86.065,85.8054,86.045,14269.0
2025-01-27 12:30:00,86.17,86.2,86.0,86.02,13181.0,86.045,86.075,85.8753,85.8953,13181.0
2025-01-27 13:00:00,86.01,86.01,85.8,85.82,9078.0,85.8853,85.8853,85.6756,85.6956,9078.0
2025-01-27 13:30:00,85.84,85.85,85.54,85.84,20881.0,85.7155,85.7255,85.416,85.7155,20881.0
2025-01-27 14:00:00,85.84,86.31,85.83,86.28,21323.0,85.7155,86.1848,85.7055,86.1549,21323.0
2025-01-27 14:30:00,86.28,86.54,86.28,86.33,21533.0,86.1549,86.4145,86.1549,86.2048,21533.0
2025-01-27 15:00:00,86.36,86.46,86.05,86.12,15467.0,86.2348,86.3346,85.9252,85.9951,15467.0
2025-01-27 15:30:00,86.05,86.46,85.88,86.41,64652.0,85.9252,86.3346,85.7555,86.2847,64652.0
2025-01-28 09:30:00,86.42,86.74,86.21,86.39,15872.0,86.2947,86.6142,86.085,86.2647,15872.0
2025-01-28 10:00:00,86.34,86.54,86.16,86.16,11662.0,86.2148,86.4145,86.0351,86.0351,11662.0
2025-01-28 10:30:00,86.13,86.77,86.08,86.69,9234.0,86.0051,86.6442,85.9552,86.5643,9234.0
2025-01-28 11:00:00,86.75,86.93,86.36,86.36,12431.0,86.6242,86.8039,86.2348,86.2348,12431.0
2025-01-28 11:30:00,86.4,86.4,85.98,86.05,10892.0,86.2747,86.2747,85.8553,85.9252,10892.0
2025-01-28 12:00:00,85.97,86.01,85.78,85.79,7669.0,85.8453,85.8853,85.6556,85.6656,7669.0
2025-01-28 12:30:00,85.8,85.87,85.75,85.8,10370.0,85.6756,85.7455,85.6257,85.6756,10370.0
2025-01-28 13:00:00,85.81,85.91,85.73,85.78,6117.0,85.6856,85.7854,85.6057,85.6556,6117.0
2025-01-28 13:30:00,85.78,85.87,85.66,85.67,7623.0,85.6556,85.7455,85.5358,85.5458,7623.0
2025-01-28 14:00:00,85.59,85.69,85.55,85.67,12407.0,85.4659,85.5657,85.4259,85.5458,12407.0
2025-01-28 14:30:00,85.7,85.89,85.7,85.89,9083.0,85.5757,85.7654,85.5757,85.7654,9083.0
2025-01-28 15:00:00,85.9,86.03,85.75,85.75,17622.0,85.7754,85.9052,85.6257,85.6257,17622.0
2025-01-28 15:30:00,85.7,85.98,85.6,85.75,61857.0,85.5757,85.8553,85.4759,85.6257,61857.0
2025-01-29 09:30:00,85.36,86.29,85.36,86.28,14284.0,85.2362,86.1649,85.2362,86.1549,14284.0
2025-01-29 10:00:00,86.38,86.67,86.3,86.51,16486.0,86.2547,86.5443,86.1749,86.3845,16486.0
2025-01-29 10:30:00,86.51,86.77,86.49,86.67,7278.0,86.3845,86.6442,86.3646,86.5443,7278.0
2025-01-29 11:00:00,86.7,86.71,86.56,86.64,8212.0,86.5743,86.5843,86.4345,86.5144,8212.0
2025-01-29 11:30:00,86.67,86.86,86.63,86.82,5631.0,86.5443,86.734,86.5044,86.6941,5631.0
2025-01-29 12:00:00,86.82,86.96,86.82,86.91,5274.0,86.6941,86.8339,86.6941,86.784,5274.0
2025-01-29 12:30:00,86.94,86.96,86.82,86.89,7817.0,86.8139,86.8339,86.6941,86.764,7817.0
2025-01-29 13:00:00,86.88,86.92,86.75,86.79,12550.0,86.754,86.794,86.6242,86.6641,12550.0
2025-01-29 13:30:00,86.77,86.8,86.6,86.67,13426.0,86.6442,86.6741,86.4744,86.5443,13426.0
2025-01-29 14:00:00,86.66,86.66,86.09,86.14,8704.0,86.5343,86.5343,85.9652,86.0151,8704.0
2025-01-29 14:30:00,86.13,86.48,86.13,86.31,8260.0,86.0051,86.3546,86.0051,86.1848,8260.0
2025-01-29 15:00:00,86.26,86.46,86.11,86.36,13252.0,86.1349,86.3346,85.9851,86.2348,13252.0
2025-01-29 15:30:00,86.34,86.37,85.97,86.03,51837.0,86.2148,86.2448,85.8453,85.9052,51837.0
2025-01-30 09:30:00,86.57,86.57,85.94,86.29,18463.0,86.4445,86.4445,85.8154,86.1649,18463.0
2025-01-30 10:00:00,86.33,86.44,86.21,86.31,12073.0,86.2048,86.3147,86.085,86.1848,12073.0
2025-01-30 10:30:00,86.29,86.51,86.24,86.48,8091.0,86.1649,86.3845,86.1149,86.3546,8091.0
2025-01-30 11:00:00,86.48,86.49,86.34,86.39,10818.0,86.3546,86.3646,86.2148,86.2647,10818.0
2025-01-30 11:30:00,86.4,86.46,86.34,86.39,6313.0,86.2747,86.3346,86.2148,86.2647,6313.0
2025-01-30 12:00:00,86.43,86.51,86.19,86.19,8753.0,86.3047,86.3845,86.065,86.065,8753.0
2025-01-30 12:30:00,86.22,86.27,86.17,86.23,4506.0,86.095,86.1449,86.045,86.105,4506.0
2025-01-30 13:00:00,86.23,86.39,86.23,86.39,10539.0,86.105,86.2647,86.105,86.2647,10539.0
2025-01-30 13:30:00,86.42,86.69,86.42,86.58,6027.0,86.2947,86.5643,86.2947,86.4544,6027.0
2025-01-30 14:00:00,86.57,86.63,86.45,86.51,9891.0,86.4445,86.5044,86.3246,86.3845,9891.0
2025-01-30 14:30:00,86.5,86.5,86.36,86.41,8414.0,86.3746,86.3746,86.2348,86.2847,8414.0
2025-01-30 15:00:00,86.42,86.64,86.41,86.47,21725.0,86.2947,86.5144,86.2847,86.3446,21725.0
2025-01-30 15:30:00,86.44,86.44,85.59,86.18,62977.0,86.3147,86.3147,85.4659,86.055,62977.0
2025-01-31 09:30:00,85.78,86.41,85.48,86.05,18609.0,85.6556,86.2847,85.356,85.9252,18609.0
2025-01-31 10:00:00,85.98,85.99,85.7,85.83,15798.0,85.8553,85.8653,85.5757,85.7055,15798.0
2025-01-31 10:30:00,85.84,85.84,85.41,85.42,16052.0,85.7155,85.7155,85.2861,85.2961,16052.0
2025-01-31 11:00:00,85.45,85.83,85.45,85.8,8557.0,85.3261,85.7055,85.3261,85.6756,8557.0
2025-01-31 11:30:00,85.79,85.94,85.7,85.77,7446.0,85.6656,85.8154,85.5757,85.6456,7446.0
2025-01-31 12:00:00,85.74,85.94,85.62,85.91,10275.0,85.6157,85.8154,85.4958,85.7854,10275.0
2025-01-31 12:30:00,85.92,85.97,85.8,85.82,9018.0,85.7954,85.8453,85.6756,85.6956,9018.0
2025-01-31 13:00:00,85.83,85.93,85.56,85.59,11070.0,85.7055,85.8054,85.4359,85.4659,11070.0
2025-01-31 13:30:00,85.57,85.59,85.29,85.51,8834.0,85.4459,85.4659,85.1663,85.386,8834.0
2025-01-31 14:00:00,85.48,85.49,85.18,85.41,10503.0,85.356,85.366,85.0565,85.2861,10503.0
2025-01-31 14:30:00,85.46,85.53,85.36,85.51,13101.0,85.3361,85.406,85.2362,85.386,13101.0
2025-01-31 15:00:00,85.49,85.49,85.23,85.37,15095.0,85.366,85.366,85.1064,85.2462,15095.0
2025-01-31 15:30:00,85.38,85.55,85.26,85.44,80812.0,85.2562,85.4259,85.1364,85.3161,80812.0
2025-02-03 09:30:00,84.44,84.73,83.39,83.42,39106.0,84.3176,84.6071,83.2691,83.299,39106.0
2025-02-03 10:00:00,83.47,84.69,83.47,84.69,16809.0,83.349,84.5672,83.349,84.5672,16809.0
2025-02-03 10:30:00,84.61,84.97,84.59,84.92,9910.0,84.4873,84.8468,84.4673,84.7969,9910.0
2025-02-03 11:00:00,84.92,85.33,84.76,85.3,17237.0,84.7969,85.2063,84.6371,85.1763,17237.0
2025-02-03 11:30:00,85.28,85.58,85.13,85.34,11881.0,85.1563,85.4559,85.0066,85.2162,11881.0
2025-02-03 12:00:00,85.34,85.34,85.03,85.26,12038.0,85.2162,85.2162,84.9067,85.1364,12038.0
2025-02-03 12:30:00,85.23,85.24,85.03,85.17,9742.0,85.1064,85.1164,84.9067,85.0465,9742.0
2025-02-03 13:00:00,85.17,85.3,85.03,85.24,7746.0,85.0465,85.1763,84.9067,85.1164,7746.0
2025-02-03 13:30:00,85.3,85.3,85.09,85.11,8447.0,85.1763,85.1763,84.9666,84.9866,8447.0
2025-02-03 14:00:00,85.11,85.23,85.07,85.2,10520.0,84.9866,85.1064,84.9466,85.0764,10520.0
2025-02-03 14:30:00,85.21,85.32,85.13,85.31,9977.0,85.0864,85.1963,85.0066,85.1863,9977.0
2025-02-03 15:00:00,85.34,85.35,85.15,85.17,16593.0,85.2162,85.2262,85.0265,85.0465,16593.0
2025-02-03 15:30:00,85.16,85.56,85.09,85.31,93533.0,85.0365,85.4359,84.9666,85.1863,93533.0
2025-02-04 09:30:00,85.49,85.74,85.36,85.74,14992.0,85.366,85.6157,85.2362,85.6157,14992.0
2025-02-04 10:00:00,85.78,86.22,85.75,86.17,12626.0,85.6556,86.095,85.6257,86.045,12626.0
2025-02-04 10:30:00,86.18,86.31,86.06,86.06,7183.0,86.055,86.1848,85.9352,85.9352,7183.0
2025-02-04 11:00:00,86.09,86.5,86.09,86.49,6817.0,85.9652,86.3746,85.9652,86.3646,6817.0
2025-02-04 11:30:00,86.52,86.52,86.25,86.34,27461.0,86.3945,86.3945,86.1249,86.2148,27461.0
2025-02-04 12:00:00,86.41,86.51,86.26,86.26,11126.0,86.2847,86.3845,86.1349,86.1349,11126.0
2025-02-04 12:30:00,86.28,86.44,86.22,86.41,14393.0,86.1549,86.3147,86.095,86.2847,14393.0
2025-02-04 13:00:00,86.42,86.44,86.31,86.33,13513.0,86.2947,86.3147,86.1848,86.2048,13513.0
2025-02-04 13:30:00,86.33,86.35,86.05,86.05,7785.0,86.2048,86.2248,85.9252,85.9252,7785.0
2025-02-04 14:00:00,86.06,86.21,86.05,86.17,11632.0,85.9352,86.085,85.9252,86.045,11632.0
2025-02-04 14:30:00,86.18,86.23,86.01,86.02,19863.0,86.055,86.105,85.8853,85.8953,19863.0
2025-02-04 15:00:00,86.02,86.13,85.91,85.93,17884.0,85.8953,86.0051,85.7854,85.8054,17884.0
2025-02-04 15:30:00,85.92,85.97,85.73,85.74,47930.0,85.7954,85.8453,85.6057,85.6157,47930.0
2025-02-05 09:30:00,86.36,86.36,86.09,86.09,14784.0,86.2348,86.2348,85.9652,85.9652,14784.0
2025-02-05 10:00:00,86.12,86.12,85.51,85.98,13463.0,85.9951,85.9951,85.386,85.8553,13463.0
2025-02-05 10:30:00,85.93,85.98,85.81,85.81,5665.0,85.8054,85.8553,85.6856,85.6856,5665.0
2025-02-05 11:00:00,85.8,85.93,85.79,85.92,7782.0,85.6756,85.8054,85.6656,85.7954,7782.0
2025-02-05 11:30:00,85.94,86.03,85.88,85.98,10413.0,85.8154,85.9052,85.7555,85.8553,10413.0
2025-02-05 12:00:00,85.99,86.02,85.78,85.88,9017.0,85.8653,85.8953,85.6556,85.7555,9017.0
2025-02-05 12:30:00,85.89,86.08,85.88,86.06,8609.0,85.7654,85.9552,85.7555,85.9352,8609.0
2025-02-05 13:00:00,86.06,86.22,86.06,86.22,8272.0,85.9352,86.095,85.9352,86.095,8272.0
2025-02-05 13:30:00,86.21,86.4,86.21,86.3,17283.0,86.085,86.2747,86.085,86.1749,17283.0
2025-02-05 14:00:00,86.3,86.37,86.25,86.28,9605.0,86.1749,86.2448,86.1249,86.1549,9605.0
2025-02-05 14:30:00,86.3,86.3,86.13,86.19,15180.0,86.1749,86.1749,86.0051,86.065,15180.0
2025-02-05 15:00:00,86.17,86.32,86.16,86.24,13868.0,86.045,86.1948,86.0351,86.1149,13868.0
2025-02-05 15:30:00,86.26,86.45,86.2,86.3,35774.0,86.1349,86.3246,86.075,86.1749,35774.0
2025-02-06 09:30:00,86.89,87.26,86.56,86.78,15628.0,86.764,87.1335,86.4345,86.6542,15628.0
2025-02-06 10:00:00,86.81,86.85,86.55,86.76,36524.0,86.6841,86.7241,86.4245,86.6342,36524.0
2025-02-06 10:30:00,86.79,86.84,86.52,86.61,13792.0,86.6641,86.7141,86.3945,86.4844,13792.0
2025-02-06 11:00:00,86.59,86.98,86.55,86.97,10116.0,86.4644,86.8539,86.4245,86.8439,10116.0
2025-02-06 11:30:00,86.94,87.04,86.9,86.99,12861.0,86.8139,86.9138,86.774,86.8639,12861.0
2025-02-06 12:00:00,87.0,87.03,86.87,86.98,12451.0,86.8738,86.9038,86.744,86.8539,12451.0
2025-02-06 12:30:00,86.97,87.1,86.94,86.98,9809.0,86.8439,86.9737,86.8139,86.8539,9809.0
2025-02-06 13:00:00,87.0,87.06,86.75,86.75,13123.0,86.8738,86.9338,86.6242,86.6242,13123.0
2025-02-06 13:30:00,86.73,86.74,86.42,86.42,17200.0,86.6042,86.6142,86.2947,86.2947,17200.0
2025-02-06 14:00:00,86.44,86.5,86.12,86.12,27152.0,86.3147,86.3746,85.9951,85.9951,27152.0
2025-02-06 14:30:00,86.14,86.31,85.89,86.28,14754.0,86.0151,86.1848,85.7654,86.1549,14754.0
2025-02-06 15:00:00,86.29,86.5,86.27,86.4,29773.0,86.1649,86.3746,86.1449,86.2747,29773.0
2025-02-06 15:30:00,86.42,86.83,86.25,86.82,81309.0,86.2947,86.7041,86.1249,86.6941,81309.0
2025-02-07 09:30:00,86.72,86.72,86.1,86.57,21567.0,86.5942,86.5942,85.9751,86.4445,21567.0
2025-02-07 10:00:00,86.55,86.94,86.45,86.86,14482.0,86.4245,86.8139,86.3246,86.734,14482.0
2025-02-07 10:30:00,86.88,86.89,86.43,86.57,10721.0,86.754,86.764,86.3047,86.4445,10721.0
2025-02-07 11:00:00,86.45,87.02,86.45,86.7,10217.0,86.3246,86.8938,86.3246,86.5743,10217.0
2025-02-07 11:30:00,86.74,86.85,86.73,86.8,6483.0,86.6142,86.7241,86.6042,86.6741,6483.0
2025-02-07 12:00:00,86.76,86.93,86.74,86.81,16713.0,86.6342,86.8039,86.6142,86.6841,16713.0
2025-02-07 12:30:00,86.81,86.81,86.66,86.73,7563.0,86.6841,86.6841,86.5343,86.6042,7563.0
2025-02-07 13:00:00,86.73,87.01,86.72,86.92,10170.0,86.6042,86.8838,86.5942,86.794,10170.0
2025-02-07 13:30:00,86.91,86.94,86.48,86.48,20273.0,86.784,86.8139,86.3546,86.3546,20273.0
2025-02-07 14:00:00,86.48,86.62,86.48,86.62,22489.0,86.3546,86.4944,86.3546,86.4944,22489.0
2025-02-07 14:30:00,86.6,86.77,86.6,86.72,18360.0,86.4744,86.6442,86.4744,86.5942,18360.0
2025-02-07 15:00:00,86.72,86.8,86.66,86.68,41144.0,86.5942,86.6741,86.5343,86.5543,41144.0
2025-02-07 15:30:00,86.67,86.77,86.53,86.7,79185.0,86.5443,86.6442,86.4045,86.5743,79185.0
2025-02-10 09:30:00,85.89,87.71,85.16,87.69,52805.0,85.7654,87.5828,85.0365,87.5628,52805.0
2025-02-10 10:00:00,87.7,88.29,87.28,87.33,40165.0,87.5728,88.162,87.1534,87.2034,40165.0
2025-02-10 10:30:00,87.27,87.71,86.74,87.02,13120.0,87.1434,87.5828,86.6142,86.8938,13120.0
2025-02-10 11:00:00,87.0,87.0,86.35,86.35,12773.0,86.8738,86.8738,86.2248,86.2248,12773.0
2025-02-10 11:30:00,86.41,86.75,86.17,86.17,16525.0,86.2847,86.6242,86.045,86.045,16525.0
2025-02-10 12:00:00,86.28,86.51,86.14,86.48,12203.0,86.1549,86.3845,86.0151,86.3546,12203.0
2025-02-10 12:30:00,86.53,86.78,86.4,86.47,17388.0,86.4045,86.6542,86.2747,86.3446,17388.0
2025-02-10 13:00:00,86.47,86.74,86.39,86.39,9444.0,86.3446,86.6142,86.2647,86.2647,9444.0
2025-02-10 13:30:00,86.38,86.7,86.34,86.49,21732.0,86.2547,86.5743,86.2148,86.3646,21732.0
2025-02-10 14:00:00,86.42,86.67,86.37,86.63,15145.0,86.2947,86.5443,86.2448,86.5044,15145.0
2025-02-10 14:30:00,86.67,86.72,86.44,86.45,19960.0,86.5443,86.5942,86.3147,86.3246,19960.0
2025-02-10 15:00:00,86.42,86.56,86.25,86.26,29674.0,86.2947,86.4345,86.1249,86.1349,29674.0
2025-02-10 15:30:00,86.22,86.3,85.7,85.92,70654.0,86.095,86.1749,85.5757,85.7954,70654.0
2025-02-11 09:30:00,85.64,85.64,84.23,84.58,25820.0,85.5158,85.5158,84.1079,84.4573,25820.0
2025-02-11 10:00:00,84.65,84.72,84.07,84.25,24083.0,84.5272,84.5971,83.9481,84.1278,24083.0
2025-02-11 10:30:00,84.28,84.85,84.28,84.84,17593.0,84.1578,84.727,84.1578,84.717,17593.0
2025-02-11 11:00:00,84.84,85.05,84.72,84.72,12982.0,84.717,84.9267,84.5971,84.5971,12982.0
2025-02-11 11:30:00,84.76,85.02,84.61,85.02,11056.0,84.6371,84.8967,84.4873,84.8967,11056.0
2025-02-11 12:00:00,85.0,85.21,84.98,85.17,19770.0,84.8767,85.0864,84.8568,85.0465,19770.0
2025-02-11 12:30:00,85.23,85.23,85.04,85.09,12054.0,85.1064,85.1064,84.9167,84.9666,12054.0
2025-02-11 13:00:00,85.06,85.25,84.96,85.13,15921.0,84.9367,85.1264,84.8368,85.0066,15921.0
2025-02-11 13:30:00,85.15,85.24,84.97,85.01,14494.0,85.0265,85.1164,84.8468,84.8867,14494.0
2025-02-11 14:00:00,84.96,85.13,84.82,85.13,13520.0,84.8368,85.0066,84.697,85.0066,13520.0
2025-02-11 14:30:00,85.1,85.2,85.09,85.17,15908.0,84.9766,85.0764,84.9666,85.0465,15908.0
2025-02-11 15:00:00,85.17,85.36,85.03,85.36,27817.0,85.0465,85.2362,84.9067,85.2362,27817.0
2025-02-11 15:30:00,85.35,85.51,84.83,84.85,84664.0,85.2262,85.386,84.707,84.727,84664.0
2025-02-12 09:30:00,84.28,84.46,83.88,84.01,30647.0,84.1578,84.3375,83.7584,83.8882,30647.0
2025-02-12 10:00:00,83.98,84.27,83.71,83.71,32204.0,83.8582,84.1478,83.5886,83.5886,32204.0
2025-02-12 10:30:00,83.76,83.94,83.67,83.76,24118.0,83.6385,83.8183,83.5487,83.6385,24118.0
2025-02-12 11:00:00,83.76,83.76,83.06,83.18,25926.0,83.6385,83.6385,82.9396,83.0594,25926.0
2025-02-12 11:30:00,83.18,83.55,83.13,83.51,25504.0,83.0594,83.4288,83.0095,83.3889,25504.0
2025-02-12 12:00:00,83.51,83.72,83.39,83.63,32305.0,83.3889,83.5986,83.2691,83.5087,32305.0
2025-02-12 12:30:00,83.58,83.76,83.46,83.59,25254.0,83.4588,83.6385,83.339,83.4688,25254.0
2025-02-12 13:00:00,83.58,83.63,83.12,83.21,25575.0,83.4588,83.5087,82.9995,83.0893,25575.0
2025-02-12 13:30:00,83.18,83.55,83.12,83.34,36445.0,83.0594,83.4288,82.9995,83.2191,36445.0
2025-02-12 14:00:00,83.34,83.42,83.17,83.39,26995.0,83.2191,83.299,83.0494,83.2691,26995.0
2025-02-12 14:30:00,83.39,83.43,83.24,83.34,22519.0,83.2691,83.309,83.1193,83.2191,22519.0
2025-02-12 15:00:00,83.34,83.5,82.84,82.89,43819.0,83.2191,83.3789,82.7199,82.7698,43819.0
2025-02-12 15:30:00,82.91,83.09,82.65,82.97,133591.0,82.7898,82.9695,82.5301,82.8497,133591.0
2025-02-13 09:30:00,83.07,83.24,82.72,82.98,13739.0,82.9495,83.1193,82.6,82.8597,13739.0
2025-02-13 10:00:00,83.05,83.44,83.03,83.29,14340.0,82.9296,83.319,82.9096,83.1692,14340.0
2025-02-13 10:30:00,83.25,83.4,82.98,83.4,426019.0,83.1293,83.2791,82.8597,83.2791,426019.0
2025-02-13 11:00:00,83.36,83.45,83.15,83.38,7732.0,83.2391,83.329,83.0294,83.2591,7732.0
2025-02-13 11:30:00,83.4,83.4,83.04,83.1,11244.0,83.2791,83.2791,82.9196,82.9795,11244.0
2025-02-13 12:00:00,83.09,83.19,82.87,83.19,7360.0,82.9695,83.0694,82.7498,83.0694,7360.0
2025-02-13 12:30:00,83.18,83.28,83.05,83.07,9563.0,83.0594,83.1592,82.9296,82.9495,9563.0
2025-02-13 13:00:00,83.05,83.27,83.0,83.26,6981.0,82.9296,83.1492,82.8796,83.1393,6981.0
2025-02-13 13:30:00,83.26,83.48,83.2,83.48,12825.0,83.1393,83.3589,83.0793,83.3589,12825.0
2025-02-13 14:00:00,83.4,83.62,83.38,83.59,11878.0,83.2791,83.4987,83.2591,83.4688,11878.0
2025-02-13 14:30:00,83.57,83.81,83.57,83.68,13106.0,83.4488,83.6885,83.4488,83.5587,13106.0
2025-02-13 15:00:00,83.7,83.97,83.7,83.95,11285.0,83.5786,83.8482,83.5786,83.8283,11285.0
2025-02-13 15:30:00,83.99,84.23,83.96,84.14,74186.0,83.8682,84.1079,83.8382,84.018,74186.0
2025-02-14 09:30:00,84.06,84.81,84.05,84.66,22966.0,83.9381,84.687,83.9281,84.5372,22966.0
2025-02-14 10:00:00,84.67,84.83,84.21,84.21,20575.0,84.5472,84.707,84.0879,84.0879,20575.0
2025-02-14 10:30:00,84.19,84.44,84.13,84.15,15816.0,84.0679,84.3176,84.008,84.028,15816.0
2025-02-14 11:00:00,84.15,84.26,83.94,83.94,10386.0,84.028,84.1378,83.8183,83.8183,10386.0
2025-02-14 11:30:00,83.97,84.13,83.92,84.03,9145.0,83.8482,84.008,83.7983,83.9081,9145.0
2025-02-14 12:00:00,84.06,84.15,83.94,84.03,9158.0,83.9381,84.028,83.8183,83.9081,9158.0
2025-02-14 12:30:00,84.05,84.05,83.94,83.97,8250.0,83.9281,83.9281,83.8183,83.8482,8250.0
2025-02-14 13:00:00,83.92,83.92,83.7,83.7,11287.0,83.7983,83.7983,83.5786,83.5786,11287.0
2025-02-14 13:30:00,83.7,83.72,83.45,83.54,31043.0,83.5786,83.5986,83.329,83.4189,31043.0
2025-02-14 14:00:00,83.54,83.75,83.38,83.38,17724.0,83.4189,83.6286,83.2591,83.2591,17724.0
2025-02-14 14:30:00,83.41,83.5,83.21,83.27,24909.0,83.289,83.3789,83.0893,83.1492,24909.0
2025-02-14 15:00:00,83.22,83.3,82.96,82.97,27821.0,83.0993,83.1792,82.8397,82.8497,27821.0
2025-02-14 15:30:00,82.99,83.16,82.87,82.99,129244.0,82.8697,83.0394,82.7498,82.8697,129244.0
2025-02-18 09:30:00,83.23,83.39,82.57,83.19,33330.0,83.1093,83.2691,82.4503,83.0694,33330.0
2025-02-18 10:00:00,83.19,83.22,82.84,83.03,14080.0,83.0694,83.0993,82.7199,82.9096,14080.0
2025-02-18 10:30:00,83.08,83.93,83.07,83.69,619677.0,82.9595,83.8083,82.9495,83.5686,619677.0
2025-02-18 11:00:00,83.67,83.72,83.19,83.22,14787.0,83.5487,83.5986,83.0694,83.0993,14787.0
2025-02-18 11:30:00,83.26,83.67,83.26,83.62,5836.0,83.1393,83.5487,83.1393,83.4987,5836.0
2025-02-18 12:00:00,83.65,83.67,83.31,83.4,16051.0,83.5287,83.5487,83.1892,83.2791,16051.0
2025-02-18 12:30:00,83.38,83.48,83.33,83.33,5540.0,83.2591,83.3589,83.2092,83.2092,5540.0
2025-02-18 13:00:00,83.38,83.54,83.37,83.44,16132.0,83.2591,83.4189,83.2491,83.319,16132.0
2025-02-18 13:30:00,83.44,83.5,83.23,83.23,23485.0,83.319,83.3789,83.1093,83.1093,23485.0
2025-02-18 14:00:00,83.23,83.29,83.12,83.13,21080.0,83.1093,83.1692,82.9995,83.0095,21080.0
2025-02-18 14:30:00,83.14,83.26,83.11,83.25,11572.0,83.0194,83.1393,82.9895,83.1293,11572.0
2025-02-18 15:00:00,83.25,83.27,83.04,83.22,20050.0,83.1293,83.1492,82.9196,83.0993,20050.0
2025-02-18 15:30:00,83.25,83.47,83.14,83.46,92144.0,83.1293,83.349,83.0194,83.339,92144.0
2025-02-19 09:30:00,82.77,83.34,82.77,83.05,18358.0,82.65,83.2191,82.65,82.9296,18358.0
2025-02-19 10:00:00,83.06,83.64,83.05,83.6,14029.0,82.9396,83.5187,82.9296,83.4788,14029.0
2025-02-19 10:30:00,83.64,83.84,83.44,83.55,21566.0,83.5187,83.7184,83.319,83.4288,21566.0
2025-02-19 11:00:00,83.54,83.56,83.29,83.43,14406.0,83.4189,83.4388,83.1692,83.309,14406.0
2025-02-19 11:30:00,83.47,83.47,83.32,83.35,17843.0,83.349,83.349,83.1992,83.2291,17843.0
2025-02-19 12:00:00,83.34,83.34,82.83,82.84,16795.0,83.2191,83.2191,82.7099,82.7199,16795.0
2025-02-19 12:30:00,82.85,82.86,82.59,82.68,38983.0,82.7299,82.7398,82.4702,82.5601,38983.0
2025-02-19 13:00:00,82.64,82.8,82.62,82.71,17646.0,82.5202,82.6799,82.5002,82.5901,17646.0
2025-02-19 13:30:00,82.71,82.75,82.68,82.71,14412.0,82.5901,82.63,82.5601,82.5901,14412.0
2025-02-19 14:00:00,82.67,83.02,82.67,82.99,22976.0,82.5501,82.8996,82.5501,82.8697,22976.0
2025-02-19 14:30:00,83.02,83.08,82.97,83.0,27468.0,82.8996,82.9595,82.8497,82.8796,27468.0
2025-02-19 15:00:00,83.01,83.34,82.99,83.34,30583.0,82.8896,83.2191,82.8697,83.2191,30583.0
2025-02-19 15:30:00,83.34,83.44,83.06,83.25,80556.0,83.2191,83.319,82.9396,83.1293,80556.0
2025-02-20 09:30:00,82.87,82.91,82.07,82.75,14206.0,82.7498,82.7898,81.951,82.63,14206.0
2025-02-20 10:00:00,82.65,82.94,82.57,82.58,38540.0,82.5301,82.8197,82.4503,82.4602,38540.0
2025-02-20 10:30:00,82.62,82.64,82.28,82.39,20538.0,82.5002,82.5202,82.1607,82.2705,20538.0
2025-02-20 11:00:00,82.43,82.43,82.17,82.3,21524.0,82.3105,82.3105,82.0508,82.1807,21524.0
2025-02-20 11:30:00,82.27,82.29,82.01,82.07,11088.0,82.1507,82.1707,81.8911,81.951,11088.0
2025-02-20 12:00:00,81.97,82.56,81.95,82.56,18270.0,81.8511,82.4403,81.8312,82.4403,18270.0
2025-02-20 12:30:00,82.55,82.62,82.51,82.59,26443.0,82.4303,82.5002,82.3904,82.4702,26443.0
2025-02-20 13:00:00,82.58,82.64,82.47,82.59,22752.0,82.4602,82.5202,82.3504,82.4702,22752.0
2025-02-20 13:30:00,82.6,82.76,82.56,82.76,26291.0,82.4802,82.64,82.4403,82.64,26291.0
2025-02-20 14:00:00,82.76,82.96,82.75,82.92,25705.0,82.64,82.8397,82.63,82.7998,25705.0
2025-02-20 14:30:00,82.91,83.11,82.91,83.06,10223.0,82.7898,82.9895,82.7898,82.9396,10223.0
2025-02-20 15:00:00,83.06,83.11,83.02,83.04,16379.0,82.9396,82.9895,82.8996,82.9196,16379.0
2025-02-20 15:30:00,83.05,83.33,82.93,82.98,80867.0,82.9296,83.2092,82.8097,82.8597,80867.0
2025-02-21 09:30:00,82.99,83.27,82.71,82.95,57887.0,82.8697,83.1492,82.5901,82.8297,57887.0
2025-02-21 10:00:00,82.95,83.1,82.75,83.1,18701.0,82.8297,82.9795,82.63,82.9795,18701.0
2025-02-21 10:30:00,83.12,83.28,83.07,83.16,21192.0,82.9995,83.1592,82.9495,83.0394,21192.0
2025-02-21 11:00:00,83.16,83.31,83.1,83.29,15726.0,83.0394,83.1892,82.9795,83.1692,15726.0
2025-02-21 11:30:00,83.31,83.33,83.19,83.25,13394.0,83.1892,83.2092,83.0694,83.1293,13394.0
2025-02-21 12:00:00,83.29,83.39,83.2,83.2,13404.0,83.1692,83.2691,83.0793,83.0793,13404.0
2025-02-21 12:30:00,83.2,83.2,82.81,82.81,10827.0,83.0793,83.0793,82.6899,82.6899,10827.0
2025-02-21 13:00:00,82.85,82.85,82.3,82.31,25383.0,82.7299,82.7299,82.1807,82.1906,25383.0
2025-02-21 13:30:00,82.31,82.46,82.17,82.4,25555.0,82.1906,82.3404,82.0508,82.2805,25555.0
2025-02-21 14:00:00,82.4,82.73,82.34,82.63,40273.0,82.2805,82.61,82.2206,82.5102,40273.0
2025-02-21 14:30:00,82.69,82.98,82.63,82.95,31516.0,82.5701,82.8597,82.5102,82.8297,31516.0
2025-02-21 15:00:00,82.93,82.94,82.64,82.76,31480.0,82.8097,82.8197,82.5202,82.64,31480.0
2025-02-21 15:30:00,82.78,82.93,82.63,82.76,107714.0,82.66,82.8097,82.5102,82.64,107714.0
2025-02-24 09:30:00,83.16,83.96,83.16,83.84,18978.0,83.0394,83.8382,83.0394,83.7184,18978.0
2025-02-24 10:00:00,83.93,84.1,83.71,83.91,14111.0,83.8083,83.978,83.5886,83.7883,14111.0
2025-02-24 10:30:00,83.87,84.41,83.84,84.19,16275.0,83.7484,84.2876,83.7184,84.0679,16275.0
2025-02-24 11:00:00,84.19,84.44,84.06,84.37,9104.0,84.0679,84.3176,83.9381,84.2477,9104.0
2025-02-24 11:30:00,84.36,84.4,84.09,84.14,15302.0,84.2377,84.2776,83.9681,84.018,15302.0
2025-02-24 12:00:00,84.18,84.42,84.18,84.3,8892.0,84.0579,84.2976,84.0579,84.1778,8892.0
2025-02-24 12:30:00,84.3,84.4,84.24,84.31,9889.0,84.1778,84.2776,84.1178,84.1877,9889.0
2025-02-24 13:00:00,84.21,84.4,84.21,84.31,10747.0,84.0879,84.2776,84.0879,84.1877,10747.0
2025-02-24 13:30:00,84.28,84.42,84.22,84.31,13792.0,84.1578,84.2976,84.0979,84.1877,13792.0
2025-02-24 14:00:00,84.29,84.5,84.28,84.38,16263.0,84.1678,84.3775,84.1578,84.2576,16263.0
2025-02-24 14:30:00,84.4,84.55,84.4,84.46,10850.0,84.2776,84.4274,84.2776,84.3375,10850.0
2025-02-24 15:00:00,84.53,84.61,84.34,84.41,19731.0,84.4074,84.4873,84.2177,84.2876,19731.0
2025-02-24 15:30:00,84.41,84.83,84.3,84.36,79877.0,84.2876,84.707,84.1778,84.2377,79877.0
2025-02-25 09:30:00,85.01,85.19,84.4,85.04,21995.0,84.8867,85.0665,84.2776,84.9167,21995.0
2025-02-25 10:00:00,84.99,85.19,84.65,85.01,23135.0,84.8668,85.0665,84.5272,84.8867,23135.0
2025-02-25 10:30:00,84.98,85.27,84.88,84.9,53166.0,84.8568,85.1463,84.7569,84.7769,53166.0
2025-02-25 11:00:00,84.86,84.99,84.64,84.65,16716.0,84.7369,84.8668,84.5173,84.5272,16716.0
2025-02-25 11:30:00,84.65,84.71,84.36,84.56,15165.0,84.5272,84.5872,84.2377,84.4374,15165.0
2025-02-25 12:00:00,84.6,84.75,84.52,84.75,10546.0,84.4773,84.6271,84.3974,84.6271,10546.0
2025-02-25 12:30:00,84.78,84.99,84.69,84.97,9447.0,84.6571,84.8668,84.5672,84.8468,9447.0
2025-02-25 13:00:00,84.98,85.11,84.82,84.82,11183.0,84.8568,84.9866,84.697,84.697,11183.0
2025-02-25 13:30:00,84.79,85.08,84.79,85.0,17409.0,84.667,84.9566,84.667,84.8767,17409.0
2025-02-25 14:00:00,84.97,85.04,84.79,84.81,13728.0,84.8468,84.9167,84.667,84.687,13728.0
2025-02-25 14:30:00,84.82,85.19,84.82,85.17,19561.0,84.697,85.0665,84.697,85.0465,19561.0
2025-02-25 15:00:00,85.19,85.23,84.92,85.14,36197.0,85.0665,85.1064,84.7969,85.0165,36197.0
2025-02-25 15:30:00,85.09,85.13,84.69,84.99,81068.0,84.9666,85.0066,84.5672,84.8668,81068.0
2025-02-26 09:30:00,85.0,85.42,84.71,84.93,37084.0,84.9397,85.3594,84.6499,84.8698,37084.0
2025-02-26 10:00:00,84.98,85.1,84.92,85.06,10381.0,84.9198,85.0397,84.8598,84.9997,10381.0
2025-02-26 10:30:00,85.03,85.25,84.99,85.11,11128.0,84.9697,85.1896,84.9297,85.0497,11128.0
2025-02-26 11:00:00,85.16,85.21,84.81,84.81,12148.0,85.0996,85.1496,84.7499,84.7499,12148.0
2025-02-26 11:30:00,84.76,84.76,84.39,84.4,11377.0,84.6999,84.6999,84.3302,84.3402,11377.0
2025-02-26 12:00:00,84.4,84.62,84.38,84.52,13300.0,84.3402,84.56,84.3202,84.4601,13300.0
2025-02-26 12:30:00,84.45,84.52,84.05,84.1,10604.0,84.3901,84.4601,83.9904,84.0404,10604.0
2025-02-26 13:00:00,84.07,84.21,84.01,84.01,10196.0,84.0104,84.1503,83.9504,83.9504,10196.0
2025-02-26 13:30:00,84.0,84.13,83.92,84.12,30019.0,83.9405,84.0704,83.8605,84.0604,30019.0
2025-02-26 14:00:00,84.12,84.24,84.05,84.24,12135.0,84.0604,84.1803,83.9904,84.1803,12135.0
2025-02-26 14:30:00,84.23,84.37,84.12,84.14,9689.0,84.1703,84.3102,84.0604,84.0804,9689.0
2025-02-26 15:00:00,84.16,84.26,84.12,84.15,9137.0,84.1003,84.2003,84.0604,84.0903,9137.0
2025-02-26 15:30:00,84.15,84.43,84.12,84.23,55351.0,84.0903,84.3701,84.0604,84.1703,55351.0
2025-02-27 09:30:00,84.38,85.44,84.38,85.22,15983.0,84.3202,85.3794,84.3202,85.1596,15983.0
2025-02-27 10:00:00,85.42,85.76,85.15,85.57,14936.0,85.3594,85.6992,85.0896,85.5093,14936.0
2025-02-27 10:30:00,85.49,85.58,85.31,85.31,6193.0,85.4294,85.5193,85.2495,85.2495,6193.0
2025-02-27 11:00:00,85.32,85.52,85.25,85.52,4554.0,85.2595,85.4594,85.1896,85.4594,4554.0
2025-02-27 11:30:00,85.5,85.52,85.3,85.3,12346.0,85.4394,85.4594,85.2395,85.2395,12346.0
2025-02-27 12:00:00,85.35,85.58,85.25,85.58,7804.0,85.2895,85.5193,85.1896,85.5193,7804.0
2025-02-27 12:30:00,85.65,85.67,85.47,85.61,11302.0,85.5893,85.6093,85.4094,85.5493,11302.0
2025-02-27 13:00:00,85.61,85.72,85.61,85.68,4544.0,85.5493,85.6592,85.5493,85.6193,4544.0
2025-02-27 13:30:00,85.66,85.81,85.63,85.74,6175.0,85.5993,85.7492,85.5693,85.6792,6175.0
2025-02-27 14:00:00,85.71,85.78,85.66,85.74,6749.0,85.6492,85.7192,85.5993,85.6792,6749.0
2025-02-27 14:30:00,85.7,85.71,85.48,85.59,13340.0,85.6392,85.6492,85.4194,85.5293,13340.0
2025-02-27 15:00:00,85.52,85.7,85.47,85.56,15865.0,85.4594,85.6392,85.4094,85.4993,15865.0
2025-02-27 15:30:00,85.53,85.99,85.53,85.85,48243.0,85.4694,85.929,85.4694,85.7891,48243.0
2025-02-28 09:30:00,86.36,86.71,86.0,86.48,33141.0,86.2988,86.6485,85.939,86.4187,33141.0
2025-02-28 10:00:00,86.46,86.55,85.97,85.98,9854.0,86.3987,86.4886,85.9091,85.919,9854.0
2025-02-28 10:30:00,85.99,86.3,85.98,86.14,8092.0,85.929,86.2388,85.919,86.0789,8092.0
2025-02-28 11:00:00,86.14,86.14,85.64,85.64,6930.0,86.0789,86.0789,85.5793,85.5793,6930.0
2025-02-28 11:30:00,85.77,85.87,85.62,85.81,2481.0,85.7092,85.8091,85.5593,85.7492,2481.0
2025-02-28 12:00:00,85.73,85.75,85.52,85.56,5037.0,85.6692,85.6892,85.4594,85.4993,5037.0
2025-02-28 12:30:00,85.54,85.59,85.45,85.55,20790.0,85.4794,85.5293,85.3894,85.4894,20790.0
2025-02-28 13:00:00,85.54,85.66,85.47,85.59,13786.0,85.4794,85.5993,85.4094,85.5293,13786.0
2025-02-28 13:30:00,85.59,85.85,85.49,85.55,15760.0,85.5293,85.7891,85.4294,85.4894,15760.0
2025-02-28 14:00:00,85.58,85.82,85.51,85.81,6344.0,85.5193,85.7592,85.4494,85.7492,6344.0
2025-02-28 14:30:00,85.79,85.99,85.77,85.95,8753.0,85.7292,85.929,85.7092,85.8891,8753.0
2025-02-28 15:00:00,85.96,86.1,85.78,86.09,18372.0,85.8991,86.039,85.7192,86.029,18372.0
2025-02-28 15:30:00,86.12,86.79,86.01,86.68,146790.0,86.0589,86.7285,85.949,86.6186,146790.0
2025-03-03 09:30:00,86.89,88.0,86.73,87.32,24044.0,86.8284,87.9376,86.6685,87.2581,24044.0
2025-03-03 10:00:00,87.31,87.71,87.13,87.54,22106.0,87.2481,87.6478,87.0682,87.4779,22106.0
2025-03-03 10:30:00,87.49,87.77,87.49,87.52,25111.0,87.428,87.7078,87.428,87.458,25111.0
2025-03-03 11:00:00,87.46,87.5,87.33,87.44,11366.0,87.398,87.438,87.2681,87.378,11366.0
2025-03-03 11:30:00,87.31,87.35,87.05,87.27,11164.0,87.2481,87.2881,86.9883,87.2081,11164.0
2025-03-03 12:00:00,87.23,87.62,87.21,87.44,10309.0,87.1682,87.5579,87.1482,87.378,10309.0
2025-03-03 12:30:00,87.45,87.54,87.34,87.38,6243.0,87.388,87.4779,87.2781,87.3181,6243.0
2025-03-03 13:00:00,87.37,87.44,87.09,87.13,8890.0,87.3081,87.378,87.0283,87.0682,8890.0
2025-03-03 13:30:00,87.12,87.39,87.02,87.28,18774.0,87.0582,87.328,86.9583,87.2181,18774.0
2025-03-03 14:00:00,87.21,87.33,87.14,87.17,11725.0,87.1482,87.2681,87.0782,87.1082,11725.0
2025-03-03 14:30:00,87.19,87.35,86.81,86.86,16439.0,87.1282,87.2881,86.7485,86.7984,16439.0
2025-03-03 15:00:00,86.73,86.84,86.5,86.57,21130.0,86.6685,86.7784,86.4387,86.5086,21130.0
2025-03-03 15:30:00,86.54,87.15,86.42,87.14,126500.0,86.4787,87.0882,86.3587,87.0782,126500.0
2025-03-04 09:30:00,86.92,87.31,85.42,85.42,41705.0,86.8584,87.2481,85.3594,85.3594,41705.0
2025-03-04 10:00:00,85.41,85.83,85.34,85.72,25375.0,85.3495,85.7692,85.2795,85.6592,25375.0
2025-03-04 10:30:00,85.78,85.88,85.33,85.7,15529.0,85.7192,85.8191,85.2695,85.6392,15529.0
2025-03-04 11:00:00,85.74,85.95,85.48,85.67,14819.0,85.6792,85.8891,85.4194,85.6093,14819.0
2025-03-04 11:30:00,85.73,85.96,85.61,85.84,21005.0,85.6692,85.8991,85.5493,85.7791,21005.0
2025-03-04 12:00:00,85.89,86.19,85.89,86.08,7106.0,85.8291,86.1289,85.8291,86.019,7106.0
2025-03-04 12:30:00,86.06,86.17,85.7,85.7,10161.0,85.999,86.1089,85.6392,85.6392,10161.0
2025-03-04 13:00:00,85.73,85.96,85.68,85.79,4322.0,85.6692,85.8991,85.6193,85.7292,4322.0
2025-03-04 13:30:00,85.69,85.9,85.69,85.89,6423.0,85.6293,85.8391,85.6293,85.8291,6423.0
2025-03-04 14:00:00,85.87,86.22,85.86,85.89,10652.0,85.8091,86.1589,85.7991,85.8291,10652.0
2025-03-04 14:30:00,85.83,86.01,85.75,85.94,9703.0,85.7692,85.949,85.6892,85.8791,9703.0
2025-03-04 15:00:00,85.9,86.15,85.67,85.87,19471.0,85.8391,86.0889,85.6093,85.8091,19471.0
2025-03-04 15:30:00,85.86,85.86,84.99,85.09,133438.0,85.7991,85.7991,84.9297,85.0297,133438.0
2025-03-05 09:30:00,84.97,85.98,84.82,85.25,30430.0,84.9098,85.919,84.7599,85.1896,30430.0
2025-03-05 10:00:00,85.35,85.62,84.79,84.88,17112.0,85.2895,85.5593,84.7299,84.8198,17112.0
2025-03-05 10:30:00,84.87,85.03,84.43,84.61,27141.0,84.8098,84.9697,84.3701,84.55,27141.0
2025-03-05 11:00:00,84.57,84.68,84.43,84.59,16326.0,84.51,84.62,84.3701,84.53,16326.0
2025-03-05 11:30:00,84.62,85.13,84.62,85.05,23298.0,84.56,85.0696,84.56,84.9897,23298.0
2025-03-05 12:00:00,85.06,85.23,84.94,85.14,9697.0,84.9997,85.1696,84.8798,85.0796,9697.0
2025-03-05 12:30:00,85.15,85.2,85.03,85.1,12331.0,85.0896,85.1396,84.9697,85.0397,12331.0
2025-03-05 13:00:00,85.12,85.27,85.03,85.17,17120.0,85.0597,85.2096,84.9697,85.1096,17120.0
2025-03-05 13:30:00,85.15,85.51,85.06,85.51,13422.0,85.0896,85.4494,84.9997,85.4494,13422.0
2025-03-05 14:00:00,85.54,85.79,85.46,85.67,19559.0,85.4794,85.7292,85.3994,85.6093,19559.0
2025-03-05 14:30:00,85.66,85.73,85.37,85.39,32943.0,85.5993,85.6692,85.3095,85.3295,32943.0
2025-03-05 15:00:00,85.39,85.7,85.38,85.68,15406.0,85.3295,85.6392,85.3195,85.6193,15406.0
2025-03-05 15:30:00,85.65,85.67,85.14,85.34,53244.0,85.5893,85.6093,85.0796,85.2795,53244.0
2025-03-06 09:30:00,84.92,85.08,83.82,84.28,26479.0,84.8598,85.0197,83.7606,84.2203,26479.0
2025-03-06 10:00:00,84.28,84.54,84.22,84.53,21804.0,84.2203,84.4801,84.1603,84.4701,21804.0
2025-03-06 10:30:00,84.56,84.77,84.53,84.7,18664.0,84.5001,84.7099,84.4701,84.64,18664.0
2025-03-06 11:00:00,84.71,84.96,84.66,84.91,14094.0,84.6499,84.8998,84.6,84.8498,14094.0
2025-03-06 11:30:00,84.99,84.99,84.4,84.45,10959.0,84.9297,84.9297,84.3402,84.3901,10959.0
2025-03-06 12:00:00,84.44,84.51,84.29,84.51,12760.0,84.3801,84.4501,84.2302,84.4501,12760.0
2025-03-06 12:30:00,84.48,84.7,84.34,84.7,20716.0,84.4201,84.64,84.2802,84.64,20716.0
2025-03-06 13:00:00,84.66,84.74,84.5,84.55,17557.0,84.6,84.6799,84.4401,84.4901,17557.0
2025-03-06 13:30:00,84.57,84.7,84.42,84.62,27706.0,84.51,84.64,84.3602,84.56,27706.0
2025-03-06 14:00:00,84.6,84.8,84.59,84.76,18816.0,84.54,84.7399,84.53,84.6999,18816.0
2025-03-06 14:30:00,84.73,85.2,84.72,84.79,25737.0,84.6699,85.1396,84.6599,84.7299,25737.0
2025-03-06 15:00:00,84.74,85.17,84.74,85.17,20426.0,84.6799,85.1096,84.6799,85.1096,20426.0
2025-03-06 15:30:00,85.19,85.34,84.86,84.9,112485.0,85.1296,85.2795,84.7998,84.8398,112485.0
2025-03-07 09:30:00,84.86,85.42,84.6,85.1,30611.0,84.7998,85.3594,84.54,85.0397,30611.0
2025-03-07 10:00:00,85.03,85.19,84.82,85.07,15214.0,84.9697,85.1296,84.7599,85.0097,15214.0
2025-03-07 10:30:00,85.13,85.13,84.64,84.85,25085.0,85.0696,85.0696,84.58,84.7898,25085.0
2025-03-07 11:00:00,84.85,85.02,84.65,84.72,13090.0,84.7898,84.9597,84.59,84.6599,13090.0
2025-03-07 11:30:00,84.7,84.84,84.56,84.75,18848.0,84.64,84.7799,84.5001,84.6899,18848.0
2025-03-07 12:00:00,84.8,85.0,84.69,84.96,17075.0,84.7399,84.9397,84.63,84.8998,17075.0
2025-03-07 12:30:00,84.96,85.29,84.91,85.15,23390.0,84.8998,85.2295,84.8498,85.0896,23390.0
2025-03-07 13:00:00,85.28,85.5,85.27,85.39,5957.0,85.2195,85.4394,85.2096,85.3295,5957.0
2025-03-07 13:30:00,85.34,85.69,85.28,85.69,6936.0,85.2795,85.6293,85.2195,85.6293,6936.0
2025-03-07 14:00:00,85.69,85.8,85.56,85.56,17260.0,85.6293,85.7392,85.4993,85.4993,17260.0
2025-03-07 14:30:00,85.53,85.67,85.32,85.32,8267.0,85.4694,85.6093,85.2595,85.2595,8267.0
2025-03-07 15:00:00,85.26,85.53,85.25,85.4,15628.0,85.1996,85.4694,85.1896,85.3395,15628.0
2025-03-07 15:30:00,85.37,85.5,84.97,85.32,74388.0,85.3095,85.4394,84.9098,85.2595,74388.0
2025-03-10 09:30:00,84.86,85.42,84.44,85.19,15836.0,84.7998,85.3594,84.3801,85.1296,15836.0
2025-03-10 10:00:00,85.13,85.36,84.88,85.16,8207.0,85.0696,85.2995,84.8198,85.0996,8207.0
2025-03-10 10:30:00,85.1,85.8,85.1,85.8,37406.0,85.0397,85.7392,85.0397,85.7392,37406.0
2025-03-10 11:00:00,85.8,85.96,85.43,85.44,19781.0,85.7392,85.8991,85.3694,85.3794,19781.0
2025-03-10 11:30:00,85.44,85.51,85.03,85.23,7048.0,85.3794,85.4494,84.9697,85.1696,7048.0
2025-03-10 12:00:00,85.19,85.36,85.19,85.26,6398.0,85.1296,85.2995,85.1296,85.1996,6398.0
2025-03-10 12:30:00,85.3,85.49,85.28,85.32,11790.0,85.2395,85.4294,85.2195,85.2595,11790.0
2025-03-10 13:00:00,85.28,85.39,85.12,85.12,14908.0,85.2195,85.3295,85.0597,85.0597,14908.0
2025-03-10 13:30:00,85.09,85.16,84.87,84.87,9889.0,85.0297,85.0996,84.8098,84.8098,9889.0
2025-03-10 14:00:00,84.96,84.97,84.62,84.64,26119.0,84.8998,84.9098,84.56,84.58,26119.0
2025-03-10 14:30:00,84.69,84.87,84.62,84.69,50922.0,84.63,84.8098,84.56,84.63,50922.0
2025-03-10 15:00:00,84.71,85.05,84.48,84.9,59552.0,84.6499,84.9897,84.4201,84.8398,59552.0
2025-03-10 15:30:00,84.96,85.15,84.82,84.92,146401.0,84.8998,85.0896,84.7599,84.8598,146401.0
2025-03-11 09:30:00,84.8,85.05,84.47,84.61,32455.0,84.7399,84.9897,84.4101,84.55,32455.0
2025-03-11 10:00:00,84.49,84.75,84.3,84.65,23676.0,84.4301,84.6899,84.2402,84.59,23676.0
2025-03-11 10:30:00,84.64,84.8,84.11,84.2,16282.0,84.58,84.7399,84.0504,84.1403,16282.0
2025-03-11 11:00:00,84.19,84.65,84.05,84.45,14578.0,84.1303,84.59,83.9904,84.3901,14578.0
2025-03-11 11:30:00,84.38,84.6,84.37,84.42,9600.0,84.3202,84.54,84.3102,84.3602,9600.0
2025-03-11 12:00:00,84.4,84.49,84.07,84.24,10842.0,84.3402,84.4301,84.0104,84.1803,10842.0
2025-03-11 12:30:00,84.24,84.53,84.17,84.37,37271.0,84.1803,84.4701,84.1103,84.3102,37271.0
2025-03-11 13:00:00,84.36,84.59,84.31,84.54,34407.0,84.3002,84.53,84.2502,84.4801,34407.0
2025-03-11 13:30:00,84.55,84.61,84.34,84.41,25035.0,84.4901,84.55,84.2802,84.3502,25035.0
2025-03-11 14:00:00,84.39,84.99,84.38,84.93,22387.0,84.3302,84.9297,84.3202,84.8698,22387.0
2025-03-11 14:30:00,84.87,85.16,84.68,85.04,14254.0,84.8098,85.0996,84.62,84.9797,14254.0
2025-03-11 15:00:00,85.05,85.13,84.72,84.85,25896.0,84.9897,85.0696,84.6599,84.7898,25896.0
2025-03-11 15:30:00,84.78,84.96,84.49,84.51,89327.0,84.7199,84.8998,84.4301,84.4501,89327.0
2025-03-12 09:30:00,84.31,84.84,83.27,83.62,33483.0,84.2502,84.7799,83.211,83.5607,33483.0
2025-03-12 10:00:00,83.65,83.65,83.21,83.51,15938.0,83.5907,83.5907,83.151,83.4508,15938.0
2025-03-12 10:30:00,83.45,83.56,83.25,83.56,13166.0,83.3908,83.5008,83.191,83.5008,13166.0
2025-03-12 11:00:00,83.58,83.99,83.46,83.98,23915.0,83.5207,83.9305,83.4008,83.9205,23915.0
2025-03-12 11:30:00,83.98,84.19,83.98,84.08,9552.0,83.9205,84.1303,83.9205,84.0204,9552.0
2025-03-12 12:00:00,84.06,84.11,83.97,83.97,6117.0,84.0004,84.0504,83.9105,83.9105,6117.0
2025-03-12 12:30:00,84.04,84.15,83.95,83.97,17064.0,83.9804,84.0903,83.8905,83.9105,17064.0
2025-03-12 13:00:00,83.97,84.19,83.92,84.19,11643.0,83.9105,84.1303,83.8605,84.1303,11643.0
2025-03-12 13:30:00,84.2,84.35,84.05,84.05,8597.0,84.1403,84.2902,83.9904,83.9904,8597.0
2025-03-12 14:00:00,84.06,84.32,83.93,84.32,13457.0,84.0004,84.2602,83.8705,84.2602,13457.0
2025-03-12 14:30:00,84.33,84.67,84.3,84.58,20281.0,84.2702,84.61,84.2402,84.52,20281.0
2025-03-12 15:00:00,84.59,84.63,84.36,84.36,28993.0,84.53,84.57,84.3002,84.3002,28993.0
2025-03-12 15:30:00,84.31,84.53,83.95,83.98,86403.0,84.2502,84.4701,83.8905,83.9205,86403.0
2025-03-13 09:30:00,84.22,85.24,84.22,85.19,27765.0,84.1603,85.1796,84.1603,85.1296,27765.0
2025-03-13 10:00:00,85.31,85.35,85.01,85.06,21137.0,85.2495,85.2895,84.9497,84.9997,21137.0
2025-03-13 10:30:00,85.09,85.15,84.89,85.0,16494.0,85.0297,85.0896,84.8298,84.9397,16494.0
2025-03-13 11:00:00,84.97,85.06,84.73,84.89,37472.0,84.9098,84.9997,84.6699,84.8298,37472.0
2025-03-13 11:30:00,84.93,85.03,84.71,84.77,21173.0,84.8698,84.9697,84.6499,84.7099,21173.0
2025-03-13 12:00:00,84.73,84.99,84.72,84.92,20727.0,84.6699,84.9297,84.6599,84.8598,20727.0
2025-03-13 12:30:00,84.88,85.07,84.72,84.79,6108.0,84.8198,85.0097,84.6599,84.7299,6108.0
2025-03-13 13:00:00,84.84,84.92,84.59,84.59,5105.0,84.7799,84.8598,84.53,84.53,5105.0
2025-03-13 13:30:00,84.55,84.68,84.43,84.47,10549.0,84.4901,84.62,84.3701,84.4101,10549.0
2025-03-13 14:00:00,84.48,84.72,84.47,84.69,11379.0,84.4201,84.6599,84.4101,84.63,11379.0
2025-03-13 14:30:00,84.7,84.86,84.7,84.85,11119.0,84.64,84.7998,84.64,84.7898,11119.0
2025-03-13 15:00:00,84.83,84.86,84.45,84.5,9465.0,84.7699,84.7998,84.3901,84.4401,9465.0
2025-03-13 15:30:00,84.53,84.92,84.41,84.79,158614.0,84.4701,84.8598,84.3502,84.7299,158614.0
2025-03-14 09:30:00,84.95,85.54,84.76,85.31,23319.0,84.8898,85.4794,84.6999,85.2495,23319.0
2025-03-14 10:00:00,85.26,85.54,84.99,85.48,20289.0,85.1996,85.4794,84.9297,85.4194,20289.0
2025-03-14 10:30:00,85.52,85.71,85.51,85.7,18695.0,85.4594,85.6492,85.4494,85.6392,18695.0
2025-03-14 11:00:00,85.76,85.93,85.54,85.78,12491.0,85.6992,85.8691,85.4794,85.7192,12491.0
2025-03-14 11:30:00,85.81,85.96,85.76,85.94,10025.0,85.7492,85.8991,85.6992,85.8791,10025.0
2025-03-14 12:00:00,85.96,85.97,85.69,85.77,9457.0,85.8991,85.9091,85.6293,85.7092,9457.0
2025-03-14 12:30:00,85.69,85.88,85.63,85.86,10313.0,85.6293,85.8191,85.5693,85.7991,10313.0
2025-03-14 13:00:00,85.88,86.13,85.88,86.12,15886.0,85.8191,86.0689,85.8191,86.0589,15886.0
2025-03-14 13:30:00,86.16,86.16,85.82,85.82,12474.0,86.0989,86.0989,85.7592,85.7592,12474.0
2025-03-14 14:00:00,85.86,85.96,85.83,85.92,12441.0,85.7991,85.8991,85.7692,85.8591,12441.0
2025-03-14 14:30:00,85.92,86.08,85.81,86.05,26445.0,85.8591,86.019,85.7492,85.989,26445.0
2025-03-14 15:00:00,86.04,86.16,86.03,86.16,21865.0,85.979,86.0989,85.969,86.0989,21865.0
2025-03-14 15:30:00,86.22,86.63,85.99,86.42,73802.0,86.1589,86.5686,85.929,86.3587,73802.0
2025-03-17 09:30:00,86.04,87.0,86.04,86.91,19430.0,85.979,86.9383,85.979,86.8484,19430.0
2025-03-17 10:00:00,86.85,87.2,86.84,87.15,8940.0,86.7884,87.1382,86.7784,87.0882,8940.0
2025-03-17 10:30:00,87.08,87.26,87.03,87.24,9201.0,87.0183,87.1981,86.9683,87.1782,9201.0
2025-03-17 11:00:00,87.27,87.42,87.04,87.17,8246.0,87.2081,87.358,86.9783,87.1082,8246.0
2025-03-17 11:30:00,87.1,87.12,86.8,86.88,6272.0,87.0383,87.0582,86.7385,86.8184,6272.0
2025-03-17 12:00:00,86.92,87.14,86.91,87.14,3789.0,86.8584,87.0782,86.8484,87.0782,3789.0
2025-03-17 12:30:00,87.13,87.24,87.09,87.18,5152.0,87.0682,87.1782,87.0283,87.1182,5152.0
2025-03-17 13:00:00,87.18,87.33,87.14,87.29,5731.0,87.1182,87.2681,87.0782,87.2281,5731.0
2025-03-17 13:30:00,87.27,87.43,87.18,87.43,7407.0,87.2081,87.368,87.1182,87.368,7407.0
2025-03-17 14:00:00,87.42,87.53,87.13,87.27,8745.0,87.358,87.4679,87.0682,87.2081,8745.0
2025-03-17 14:30:00,87.21,87.37,87.2,87.26,8763.0,87.1482,87.3081,87.1382,87.1981,8763.0
2025-03-17 15:00:00,87.25,87.54,87.22,87.48,13150.0,87.1881,87.4779,87.1582,87.418,13150.0
2025-03-17 15:30:00,87.52,87.73,87.25,87.43,72484.0,87.458,87.6678,87.1881,87.368,72484.0
2025-03-18 09:30:00,87.59,87.78,87.05,87.69,22970.0,87.5279,87.7178,86.9883,87.6278,22970.0
2025-03-18 10:00:00,87.49,87.54,87.3,87.35,8353.0,87.428,87.4779,87.2381,87.2881,8353.0
2025-03-18 10:30:00,87.38,87.55,87.15,87.23,13014.0,87.3181,87.4879,87.0882,87.1682,13014.0
2025-03-18 11:00:00,87.17,87.31,86.91,86.91,9187.0,87.1082,87.2481,86.8484,86.8484,9187.0
2025-03-18 11:30:00,86.91,87.18,86.86,86.89,7473.0,86.8484,87.1182,86.7984,86.8284,7473.0
2025-03-18 12:00:00,86.91,87.15,86.84,87.13,12451.0,86.8484,87.0882,86.7784,87.0682,12451.0
2025-03-18 12:30:00,87.16,87.18,86.8,86.86,6379.0,87.0982,87.1182,86.7385,86.7984,6379.0
2025-03-18 13:00:00,86.84,86.96,86.72,86.94,8257.0,86.7784,86.8984,86.6585,86.8784,8257.0
2025-03-18 13:30:00,86.99,87.12,86.92,86.92,4278.0,86.9283,87.0582,86.8584,86.8584,4278.0
2025-03-18 14:00:00,86.98,87.13,86.83,86.94,9310.0,86.9183,87.0682,86.7684,86.8784,9310.0
2025-03-18 14:30:00,86.95,86.98,86.69,86.86,11030.0,86.8884,86.9183,86.6285,86.7984,11030.0
2025-03-18 15:00:00,86.8,87.04,86.75,86.94,16334.0,86.7385,86.9783,86.6885,86.8784,16334.0
2025-03-18 15:30:00,86.94,87.1,86.74,86.93,86881.0,86.8784,87.0383,86.6785,86.8684,86881.0
2025-03-19 09:30:00,87.06,87.35,86.96,87.22,19586.0,86.9983,87.2881,86.8984,87.1582,19586.0
2025-03-19 10:00:00,87.21,87.26,86.99,87.14,16025.0,87.1482,87.1981,86.9283,87.0782,16025.0
2025-03-19 10:30:00,87.24,87.25,87.09,87.23,6241.0,87.1782,87.1881,87.0283,87.1682,6241.0
2025-03-19 11:00:00,87.15,87.22,86.95,86.98,13147.0,87.0882,87.1582,86.8884,86.9183,13147.0
2025-03-19 11:30:00,86.98,87.16,86.94,87.07,8725.0,86.9183,87.0982,86.8784,87.0083,8725.0
2025-03-19 12:00:00,87.09,87.27,87.09,87.21,15976.0,87.0283,87.2081,87.0283,87.1482,15976.0
2025-03-19 12:30:00,87.2,87.39,87.18,87.27,6738.0,87.1382,87.328,87.1182,87.2081,6738.0
2025-03-19 13:00:00,87.29,87.29,87.09,87.11,14584.0,87.2281,87.2281,87.0283,87.0482,14584.0
2025-03-19 13:30:00,87.11,87.25,86.93,86.93,5584.0,87.0482,87.1881,86.8684,86.8684,5584.0
2025-03-19 14:00:00,86.71,87.21,86.6,87.14,30288.0,86.6485,87.1482,86.5386,87.0782,30288.0
2025-03-19 14:30:00,87.15,87.76,87.15,87.59,13366.0,87.0882,87.6978,87.0882,87.5279,13366.0
2025-03-19 15:00:00,87.55,87.91,87.48,87.77,21411.0,87.4879,87.8477,87.418,87.7078,21411.0
2025-03-19 15:30:00,87.84,88.03,87.74,87.8,92409.0,87.7777,87.9676,87.6778,87.7378,92409.0
2025-03-20 09:30:00,87.43,88.19,87.39,88.12,17415.0,87.368,88.1275,87.328,88.0575,17415.0
2025-03-20 10:00:00,88.03,88.31,87.82,88.01,13523.0,87.9676,88.2474,87.7577,87.9476,13523.0
2025-03-20 10:30:00,88.04,88.32,88.04,88.32,7580.0,87.9776,88.2574,87.9776,88.2574,7580.0
2025-03-20 11:00:00,88.32,88.62,88.24,88.25,37465.0,88.2574,88.5572,88.1774,88.1874,37465.0
2025-03-20 11:30:00,88.23,88.32,88.02,88.24,14305.0,88.1675,88.2574,87.9576,88.1774,14305.0
2025-03-20 12:00:00,88.27,88.52,88.27,88.28,8218.0,88.2074,88.4572,88.2074,88.2174,8218.0
2025-03-20 12:30:00,88.31,88.35,88.07,88.16,10360.0,88.2474,88.2874,88.0076,88.0975,10360.0
2025-03-20 13:00:00,88.11,88.31,88.05,88.09,10672.0,88.0475,88.2474,87.9876,88.0276,10672.0
2025-03-20 13:30:00,88.16,88.34,88.0,88.0,13689.0,88.0975,88.2774,87.9376,87.9376,13689.0
2025-03-20 14:00:00,87.95,88.18,87.95,88.06,19264.0,87.8877,88.1175,87.8877,87.9976,19264.0
2025-03-20 14:30:00,88.05,88.32,88.0,88.14,11778.0,87.9876,88.2574,87.9376,88.0775,11778.0
2025-03-20 15:00:00,88.12,88.26,87.99,88.02,16314.0,88.0575,88.1974,87.9276,87.9576,16314.0
2025-03-20 15:30:00,87.98,88.33,87.97,88.18,126826.0,87.9176,88.2674,87.9076,88.1175,126826.0
2025-03-21 09:30:00,87.75,88.66,87.7,88.09,178181.0,87.6878,88.5971,87.6378,88.0276,178181.0
2025-03-21 10:00:00,88.02,88.02,87.26,87.71,16342.0,87.9576,87.9576,87.1981,87.6478,16342.0
2025-03-21 10:30:00,87.59,88.01,87.5,88.01,19427.0,87.5279,87.9476,87.438,87.9476,19427.0
2025-03-21 11:00:00,88.01,88.01,87.68,87.68,9818.0,87.9476,87.9476,87.6178,87.6178,9818.0
2025-03-21 11:30:00,87.71,87.79,87.62,87.63,11598.0,87.6478,87.7278,87.5579,87.5679,11598.0
2025-03-21 12:00:00,87.66,87.93,87.64,87.81,13354.0,87.5979,87.8677,87.5779,87.7477,13354.0
2025-03-21 12:30:00,87.79,88.03,87.58,88.03,6487.0,87.7278,87.9676,87.5179,87.9676,6487.0
2025-03-21 13:00:00,87.99,88.17,87.9,87.9,9567.0,87.9276,88.1075,87.8377,87.8377,9567.0
2025-03-21 13:30:00,87.84,88.19,87.73,88.03,14476.0,87.7777,88.1275,87.6678,87.9676,14476.0
2025-03-21 14:00:00,88.03,88.03,87.6,87.6,30486.0,87.9676,87.9676,87.5379,87.5379,30486.0
2025-03-21 14:30:00,87.65,87.73,87.53,87.54,26136.0,87.5879,87.6678,87.4679,87.4779,26136.0
2025-03-21 15:00:00,87.56,87.57,87.19,87.25,56120.0,87.4979,87.5079,87.1282,87.1881,56120.0
2025-03-21 15:30:00,87.24,87.39,86.91,87.29,197919.0,87.1782,87.328,86.8484,87.2281,197919.0
2025-03-24 09:30:00,87.91,88.19,87.23,87.77,18166.0,87.8477,88.1275,87.1682,87.7078,18166.0
2025-03-24 10:00:00,87.84,88.27,87.75,87.75,13379.0,87.7777,88.2074,87.6878,87.6878,13379.0
2025-03-24 10:30:00,87.78,87.99,87.61,87.98,9459.0,87.7178,87.9276,87.5479,87.9176,9459.0
2025-03-24 11:00:00,87.98,88.14,87.96,88.04,10021.0,87.9176,88.0775,87.8976,87.9776,10021.0
2025-03-24 11:30:00,88.03,88.11,87.96,88.11,2626.0,87.9676,88.0475,87.8976,88.0475,2626.0
2025-03-24 12:00:00,88.11,88.2,88.08,88.1,8187.0,88.0475,88.1375,88.0176,88.0375,8187.0
2025-03-24 12:30:00,88.07,88.09,87.72,87.73,5066.0,88.0076,88.0276,87.6578,87.6678,5066.0
2025-03-24 13:00:00,87.77,87.78,87.67,87.78,7324.0,87.7078,87.7178,87.6078,87.7178,7324.0
2025-03-24 13:30:00,87.83,88.02,87.83,87.99,8702.0,87.7677,87.9576,87.7677,87.9276,8702.0
2025-03-24 14:00:00,87.97,87.97,87.72,87.79,16815.0,87.9076,87.9076,87.6578,87.7278,16815.0
2025-03-24 14:30:00,87.8,88.09,87.79,88.08,7332.0,87.7378,88.0276,87.7278,88.0176,7332.0
2025-03-24 15:00:00,88.05,88.28,88.03,88.14,19598.0,87.9876,88.2174,87.9676,88.0775,19598.0
2025-03-24 15:30:00,88.13,88.55,88.09,88.51,79970.0,88.0675,88.4872,88.0276,88.4473,79970.0
2025-03-25 09:30:00,88.75,89.1,88.45,88.71,26612.0,88.6871,89.0368,88.3873,88.6471,26612.0
2025-03-25 10:00:00,88.69,89.35,88.69,89.24,44187.0,88.6271,89.2867,88.6271,89.1767,44187.0
2025-03-25 10:30:00,89.32,89.67,89.32,89.41,15957.0,89.2567,89.6064,89.2567,89.3466,15957.0
2025-03-25 11:00:00,89.38,89.38,89.21,89.25,7169.0,89.3166,89.3166,89.1468,89.1867,7169.0
2025-03-25 11:30:00,89.28,89.34,89.03,89.05,7183.0,89.2167,89.2767,88.9669,88.9869,7183.0
2025-03-25 12:00:00,89.05,89.15,89.02,89.15,3200.0,88.9869,89.0868,88.9569,89.0868,3200.0
2025-03-25 12:30:00,89.13,89.19,89.06,89.14,4764.0,89.0668,89.1268,88.9969,89.0768,4764.0
2025-03-25 13:00:00,89.14,89.28,89.09,89.22,6654.0,89.0768,89.2167,89.0268,89.1568,6654.0
2025-03-25 13:30:00,89.23,89.37,89.15,89.15,7234.0,89.1667,89.3066,89.0868,89.0868,7234.0
2025-03-25 14:00:00,89.16,89.27,89.04,89.19,9224.0,89.0968,89.2067,88.9769,89.1268,9224.0
2025-03-25 14:30:00,89.15,89.15,88.95,88.98,6976.0,89.0868,89.0868,88.8869,88.9169,6976.0
2025-03-25 15:00:00,88.96,89.16,88.93,89.0,13979.0,88.8969,89.0968,88.867,88.9369,13979.0
2025-03-25 15:30:00,88.98,89.22,88.32,89.2,88362.0,88.9169,89.1568,88.2574,89.1368,88362.0
2025-03-26 09:30:00,89.74,90.84,89.59,90.83,22099.0,89.6764,90.7756,89.5265,90.7656,22099.0
2025-03-26 10:00:00,90.62,90.75,90.5,90.5,8978.0,90.5558,90.6857,90.4358,90.4358,8978.0
2025-03-26 10:30:00,90.67,90.75,90.6,90.67,6840.0,90.6057,90.6857,90.5358,90.6057,6840.0
2025-03-26 11:00:00,90.74,90.89,90.48,90.5,12294.0,90.6757,90.8256,90.4159,90.4358,12294.0
2025-03-26 11:30:00,90.51,90.8,90.5,90.75,7308.0,90.4458,90.7356,90.4358,90.6857,7308.0
2025-03-26 12:00:00,90.65,90.88,90.65,90.76,8279.0,90.5857,90.8156,90.5857,90.6957,8279.0
2025-03-26 12:30:00,90.76,90.82,90.61,90.65,7639.0,90.6957,90.7556,90.5458,90.5857,7639.0
2025-03-26 13:00:00,90.62,90.81,90.59,90.65,7364.0,90.5558,90.7456,90.5258,90.5857,7364.0
2025-03-26 13:30:00,90.62,90.68,90.46,90.55,11285.0,90.5558,90.6157,90.3959,90.4858,11285.0
2025-03-26 14:00:00,90.6,90.76,90.51,90.51,10252.0,90.5358,90.6957,90.4458,90.4458,10252.0
2025-03-26 14:30:00,90.5,90.57,90.39,90.49,12660.0,90.4358,90.5058,90.3259,90.4258,12660.0
2025-03-26 15:00:00,90.53,90.66,90.39,90.39,11128.0,90.4658,90.5957,90.3259,90.3259,11128.0
2025-03-26 15:30:00,90.42,90.89,90.36,90.51,71608.0,90.3559,90.8256,90.2959,90.4458,71608.0
2025-03-27 09:30:00,90.82,90.82,89.94,90.69,18721.0,90.7556,90.7556,89.8762,90.6257,18721.0
2025-03-27 10:00:00,90.73,91.04,90.67,90.83,6591.0,90.6657,90.9755,90.6057,90.7656,6591.0
2025-03-27 10:30:00,90.83,91.02,90.8,90.97,12510.0,90.7656,90.9555,90.7356,90.9055,12510.0
2025-03-27 11:00:00,90.92,91.31,90.86,91.04,7907.0,90.8555,91.2453,90.7956,90.9755,7907.0
2025-03-27 11:30:00,91.03,91.13,90.75,90.93,4770.0,90.9655,91.0654,90.6857,90.8655,4770.0
2025-03-27 12:00:00,90.99,91.2,90.97,91.15,3250.0,90.9255,91.1353,90.9055,91.0854,3250.0
2025-03-27 12:30:00,91.11,91.18,90.74,90.75,2528.0,91.0454,91.1154,90.6757,90.6857,2528.0
2025-03-27 13:00:00,90.78,91.05,90.77,90.94,5428.0,90.7156,90.9855,90.7057,90.8755,5428.0
2025-03-27 13:30:00,91.05,91.19,90.98,91.13,11289.0,90.9855,91.1254,90.9155,91.0654,11289.0
2025-03-27 14:00:00,91.16,91.4,91.14,91.28,10451.0,91.0954,91.3352,91.0754,91.2153,10451.0
2025-03-27 14:30:00,91.27,91.42,91.19,91.19,9145.0,91.2053,91.3552,91.1254,91.1254,9145.0
2025-03-27 15:00:00,91.19,91.59,91.19,91.59,15911.0,91.1254,91.5251,91.1254,91.5251,15911.0
2025-03-27 15:30:00,91.63,91.75,91.39,91.41,72775.0,91.565,91.685,91.3252,91.3452,72775.0
2025-03-28 09:30:00,91.78,92.13,91.34,91.34,13156.0,91.7149,92.0647,91.2752,91.2752,13156.0
2025-03-28 10:00:00,91.24,91.41,91.03,91.07,6319.0,91.1753,91.3452,90.9655,91.0054,6319.0
2025-03-28 10:30:00,91.11,91.14,90.51,90.71,7682.0,91.0454,91.0754,90.4458,90.6457,7682.0
2025-03-28 11:00:00,90.72,91.09,90.72,90.82,4253.0,90.6557,91.0254,90.6557,90.7556,4253.0
2025-03-28 11:30:00,90.81,91.05,90.81,90.94,4547.0,90.7456,90.9855,90.7456,90.8755,4547.0
2025-03-28 12:00:00,90.85,90.98,90.76,90.81,4356.0,90.7856,90.9155,90.6957,90.7456,4356.0
2025-03-28 12:30:00,90.75,90.94,90.72,90.79,8476.0,90.6857,90.8755,90.6557,90.7256,8476.0
2025-03-28 13:00:00,90.74,90.74,90.42,90.42,3722.0,90.6757,90.6757,90.3559,90.3559,3722.0
2025-03-28 13:30:00,90.41,90.59,90.34,90.54,16970.0,90.3459,90.5258,90.276,90.4758,16970.0
2025-03-28 14:00:00,90.6,90.66,90.27,90.27,10534.0,90.5358,90.5957,90.206,90.206,10534.0
2025-03-28 14:30:00,90.31,90.52,90.28,90.49,26758.0,90.246,90.4558,90.216,90.4258,26758.0
2025-03-28 15:00:00,90.49,90.62,90.44,90.51,15446.0,90.4258,90.5558,90.3759,90.4458,15446.0
2025-03-28 15:30:00,90.53,91.04,90.47,90.66,56252.0,90.4658,90.9755,90.4059,90.5957,56252.0
2025-03-31 09:30:00,90.54,91.76,90.25,91.24,35268.0,90.4758,91.6949,90.186,91.1753,35268.0
2025-03-31 10:00:00,91.3,91.51,90.87,91.51,12639.0,91.2353,91.4451,90.8056,91.4451,12639.0
2025-03-31 10:30:00,91.48,91.78,91.47,91.51,7146.0,91.4151,91.7149,91.4052,91.4451,7146.0
2025-03-31 11:00:00,91.48,91.78,91.47,91.52,7406.0,91.4151,91.7149,91.4052,91.4551,7406.0
2025-03-31 11:30:00,91.46,91.5,91.31,91.32,8314.0,91.3952,91.4351,91.2453,91.2553,8314.0
2025-03-31 12:00:00,91.32,91.35,90.98,91.35,17679.0,91.2553,91.2852,90.9155,91.2852,17679.0
2025-03-31 12:30:00,91.32,91.45,91.25,91.37,7136.0,91.2553,91.3852,91.1853,91.3052,7136.0
2025-03-31 13:00:00,91.33,91.34,91.04,91.28,11704.0,91.2653,91.2752,90.9755,91.2153,11704.0
2025-03-31 13:30:00,91.26,91.38,91.2,91.25,5653.0,91.1953,91.3152,91.1353,91.1853,5653.0
2025-03-31 14:00:00,91.26,91.9,91.26,91.61,14680.0,91.1953,91.8349,91.1953,91.5451,14680.0
2025-03-31 14:30:00,91.65,91.73,91.59,91.6,5732.0,91.585,91.665,91.5251,91.5351,5732.0
2025-03-31 15:00:00,91.63,92.06,91.62,91.69,21267.0,91.565,91.9947,91.555,91.625,21267.0
2025-03-31 15:30:00,91.67,92.35,91.66,91.92,98313.0,91.605,92.2845,91.595,91.8548,98313.0
2025-04-01 09:30:00,91.82,92.13,91.4,91.73,19741.0,91.7549,92.0647,91.3352,91.665,19741.0
2025-04-01 10:00:00,91.45,91.69,91.03,91.31,12000.0,91.3852,91.625,90.9655,91.2453,12000.0
2025-04-01 10:30:00,91.31,92.04,91.21,92.0,21369.0,91.2453,91.9748,91.1453,91.9348,21369.0
2025-04-01 11:00:00,92.0,92.2,91.91,92.06,24832.0,91.9348,92.1346,91.8448,91.9947,24832.0
2025-04-01 11:30:00,92.01,92.26,91.95,92.26,10938.0,91.9448,92.1946,91.8848,92.1946,10938.0
2025-04-01 12:00:00,92.29,92.42,92.22,92.25,18188.0,92.2246,92.3545,92.1546,92.1846,18188.0
2025-04-01 12:30:00,92.14,92.16,91.93,92.02,10130.0,92.0747,92.0947,91.8648,91.9548,10130.0
2025-04-01 13:00:00,92.04,92.06,91.7,91.7,6933.0,91.9748,91.9947,91.635,91.635,6933.0
2025-04-01 13:30:00,91.73,91.87,91.68,91.71,9369.0,91.665,91.8049,91.615,91.645,9369.0
2025-04-01 14:00:00,91.7,91.79,91.61,91.75,7662.0,91.635,91.7249,91.5451,91.685,7662.0
2025-04-01 14:30:00,91.77,91.86,91.6,91.79,20744.0,91.7049,91.7949,91.5351,91.7249,20744.0
2025-04-01 15:00:00,91.79,91.85,91.55,91.8,44238.0,91.7249,91.7849,91.4851,91.7349,44238.0
2025-04-01 15:30:00,91.78,92.22,91.77,92.09,57156.0,91.7149,92.1546,91.7049,92.0247,57156.0
2025-04-02 09:30:00,91.28,91.7,91.0,91.22,22746.0,91.2153,91.635,90.9355,91.1553,22746.0
2025-04-02 10:00:00,91.27,91.74,91.25,91.61,10543.0,91.2053,91.675,91.1853,91.5451,10543.0
2025-04-02 10:30:00,91.62,91.81,91.47,91.76,15222.0,91.555,91.7449,91.4052,91.6949,15222.0
2025-04-02 11:00:00,91.76,91.92,91.71,91.9,11920.0,91.6949,91.8548,91.645,91.8349,11920.0
2025-04-02 11:30:00,91.77,91.84,91.29,91.35,12068.0,91.7049,91.7749,91.2253,91.2852,12068.0
2025-04-02 12:00:00,91.34,91.51,91.29,91.51,8186.0,91.2752,91.4451,91.2253,91.4451,8186.0
2025-04-02 12:30:00,91.47,91.81,91.47,91.73,6609.0,91.4052,91.7449,91.4052,91.665,6609.0
2025-04-02 13:00:00,91.75,91.93,91.74,91.81,8237.0,91.685,91.8648,91.675,91.7449,8237.0
2025-04-02 13:30:00,91.75,91.78,91.49,91.65,10359.0,91.685,91.7149,91.4251,91.585,10359.0
2025-04-02 14:00:00,91.68,91.76,91.52,91.52,8953.0,91.615,91.6949,91.4551,91.4551,8953.0
2025-04-02 14:30:00,91.63,91.88,91.52,91.56,7789.0,91.565,91.8149,91.4551,91.4951,7789.0
2025-04-02 15:00:00,91.65,91.82,91.62,91.67,27502.0,91.585,91.7549,91.555,91.605,27502.0
2025-04-02 15:30:00,91.66,92.3,91.47,92.04,108028.0,91.595,92.2346,91.4052,91.9748,108028.0
2025-04-03 09:30:00,90.52,91.99,90.32,91.29,26905.0,90.4558,91.9248,90.256,91.2253,26905.0
2025-04-03 10:00:00,91.25,91.37,90.65,91.16,24850.0,91.1853,91.3052,90.5857,91.0954,24850.0
2025-04-03 10:30:00,91.15,91.4,90.87,90.95,6979.0,91.0854,91.3352,90.8056,90.8855,6979.0
2025-04-03 11:00:00,90.94,91.48,90.86,91.43,9238.0,90.8755,91.4151,90.7956,91.3652,9238.0
2025-04-03 11:30:00,91.32,91.62,91.31,91.61,7882.0,91.2553,91.555,91.2453,91.5451,7882.0
2025-04-03 12:00:00,91.62,91.98,91.61,91.92,5085.0,91.555,91.9148,91.5451,91.8548,5085.0
2025-04-03 12:30:00,91.97,91.97,91.63,91.7,9423.0,91.9048,91.9048,91.565,91.635,9423.0
2025-04-03 13:00:00,91.75,91.92,91.6,91.7,17289.0,91.685,91.8548,91.5351,91.635,17289.0
2025-04-03 13:30:00,91.73,91.94,91.63,91.65,18123.0,91.665,91.8748,91.565,91.585,18123.0
2025-04-03 14:00:00,91.69,91.77,91.45,91.49,12680.0,91.625,91.7049,91.3852,91.4251,12680.0
2025-04-03 14:30:00,91.54,91.84,91.42,91.62,12893.0,91.4751,91.7749,91.3552,91.555,12893.0
2025-04-03 15:00:00,91.62,91.77,91.27,91.5,22530.0,91.555,91.7049,91.2053,91.4351,22530.0
2025-04-03 15:30:00,91.53,91.53,90.99,91.09,81447.0,91.4651,91.4651,90.9255,91.0254,81447.0
2025-04-04 09:30:00,89.15,89.31,88.05,88.15,41957.0,89.0868,89.2467,87.9876,88.0875,41957.0
2025-04-04 10:00:00,87.98,87.98,86.5,86.62,25807.0,87.9176,87.9176,86.4387,86.5586,25807.0
2025-04-04 10:30:00,86.62,87.09,86.26,86.94,13649.0,86.5586,87.0283,86.1988,86.8784,13649.0
2025-04-04 11:00:00,86.94,87.41,85.58,85.58,22858.0,86.8784,87.348,85.5193,85.5193,22858.0
2025-04-04 11:30:00,85.56,85.66,84.58,84.58,26185.0,85.4993,85.5993,84.52,84.52,26185.0
2025-04-04 12:00:00,84.65,84.89,84.2,84.82,31627.0,84.59,84.8298,84.1403,84.7599,31627.0
2025-04-04 12:30:00,84.78,84.9,84.2,84.2,15342.0,84.7199,84.8398,84.1403,84.1403,15342.0
2025-04-04 13:00:00,84.15,84.32,83.45,84.03,22295.0,84.0903,84.2602,83.3908,83.9704,22295.0
2025-04-04 13:30:00,83.91,84.4,83.74,84.29,22349.0,83.8505,84.3402,83.6806,84.2302,22349.0
2025-04-04 14:00:00,84.41,84.47,83.32,83.32,25406.0,84.3502,84.4101,83.2609,83.2609,25406.0
2025-04-04 14:30:00,83.3,83.47,82.74,83.26,54494.0,83.2409,83.4108,82.6813,83.201,54494.0
2025-04-04 15:00:00,83.34,83.78,83.02,83.45,51358.0,83.2809,83.7206,82.9611,83.3908,51358.0
2025-04-04 15:30:00,83.4,84.12,83.02,83.16,154743.0,83.3409,84.0604,82.9611,83.101,154743.0
2025-04-07 09:30:00,81.56,82.0,78.98,80.68,133470.0,81.5022,81.9419,78.924,80.6228,133470.0
2025-04-07 10:00:00,80.73,83.78,79.39,80.99,80150.0,80.6728,83.7206,79.3337,80.9326,80150.0
2025-04-07 10:30:00,80.94,82.38,80.29,81.99,36996.0,80.8826,82.3216,80.2331,81.9319,36996.0
2025-04-07 11:00:00,81.99,82.75,80.35,80.42,38032.0,81.9319,82.6913,80.293,80.363,38032.0
2025-04-07 11:30:00,80.42,82.14,80.42,81.58,24424.0,80.363,82.0818,80.363,81.5222,24424.0
2025-04-07 12:00:00,81.42,81.56,80.34,81.21,31448.0,81.3623,81.5022,80.283,81.1524,31448.0
2025-04-07 12:30:00,81.06,81.31,80.29,80.34,21578.0,81.0025,81.2524,80.2331,80.283,21578.0
2025-04-07 13:00:00,80.35,81.71,80.15,81.7,47001.0,80.293,81.6521,80.0932,81.6421,47001.0
2025-04-07 13:30:00,81.69,81.99,81.15,81.92,58790.0,81.6321,81.9319,81.0925,81.8619,58790.0
2025-04-07 14:00:00,81.92,82.23,81.44,81.8,42256.0,81.8619,82.1717,81.3823,81.742,42256.0
2025-04-07 14:30:00,81.81,82.03,81.08,81.3,32777.0,81.752,81.9718,81.0225,81.2424,32777.0
2025-04-07 15:00:00,81.2,81.63,80.72,80.8,69327.0,81.1424,81.5721,80.6628,80.7427,69327.0
2025-04-07 15:30:00,80.85,81.68,80.78,80.91,275848.0,80.7927,81.6221,80.7227,80.8526,275848.0
2025-04-08 09:30:00,83.66,84.44,82.83,84.22,39702.0,83.6007,84.3801,82.7713,84.1603,39702.0
2025-04-08 10:00:00,84.22,84.87,84.03,84.75,19401.0,84.1603,84.8098,83.9704,84.6899,19401.0
2025-04-08 10:30:00,84.58,84.62,83.58,83.58,16937.0,84.52,84.56,83.5207,83.5207,16937.0
2025-04-08 11:00:00,83.65,83.71,83.19,83.57,20824.0,83.5907,83.6507,83.131,83.5108,20824.0
2025-04-08 11:30:00,83.57,84.29,83.57,83.97,10088.0,83.5108,84.2302,83.5108,83.9105,10088.0
2025-04-08 12:00:00,83.89,84.16,83.43,83.52,13541.0,83.8305,84.1003,83.3709,83.4608,13541.0
2025-04-08 12:30:00,83.59,83.66,82.63,82.63,32029.0,83.5307,83.6007,82.5714,82.5714,32029.0
2025-04-08 13:00:00,82.63,82.75,81.98,81.98,34137.0,82.5714,82.6913,81.9219,81.9219,34137.0
2025-04-08 13:30:00,82.06,82.72,81.93,82.41,27774.0,82.0018,82.6614,81.8719,82.3516,27774.0
2025-04-08 14:00:00,82.4,82.55,82.04,82.11,25237.0,82.3416,82.4915,81.9818,82.0518,25237.0
2025-04-08 14:30:00,82.13,82.98,82.1,82.35,46103.0,82.0718,82.9212,82.0418,82.2916,46103.0
2025-04-08 15:00:00,82.34,82.39,81.4,81.71,118790.0,82.2816,82.3316,81.3423,81.6521,118790.0
2025-04-08 15:30:00,81.7,81.77,80.17,81.48,239459.0,81.6421,81.712,80.1132,81.4222,239459.0
2025-04-09 09:30:00,80.09,82.35,80.0,81.85,57840.0,80.0332,82.2916,79.9433,81.792,57840.0
2025-04-09 10:00:00,81.92,82.36,80.99,81.46,29644.0,81.8619,82.3016,80.9326,81.4023,29644.0
2025-04-09 10:30:00,81.46,81.84,80.97,81.04,37407.0,81.4023,81.782,80.9126,80.9825,37407.0
2025-04-09 11:00:00,81.11,81.78,81.1,81.53,36176.0,81.0525,81.722,81.0425,81.4722,36176.0
2025-04-09 11:30:00,81.52,81.66,80.91,80.92,37952.0,81.4622,81.6021,80.8526,80.8626,37952.0
2025-04-09 12:00:00,80.92,81.65,80.83,81.32,34172.0,80.8626,81.5921,80.7727,81.2624,34172.0
2025-04-09 12:30:00,81.26,81.55,81.09,81.29,24745.0,81.2024,81.4922,81.0325,81.2324,24745.0
2025-04-09 13:00:00,81.36,85.79,80.99,84.57,63299.0,81.3023,85.7292,80.9326,84.51,63299.0
2025-04-09 13:30:00,84.72,86.01,84.71,85.85,25891.0,84.6599,85.949,84.6499,85.7891,25891.0
2025-04-09 14:00:00,86.03,86.37,85.1,86.0,28487.0,85.969,86.3088,85.0397,85.939,28487.0
2025-04-09 14:30:00,85.99,86.2,85.3,85.48,25654.0,85.929,86.1389,85.2395,85.4194,25654.0
2025-04-09 15:00:00,85.37,86.38,85.33,86.26,36519.0,85.3095,86.3188,85.2695,86.1988,36519.0
2025-04-09 15:30:00,86.33,86.88,85.9,86.29,132364.0,86.2688,86.8184,85.8391,86.2288,132364.0
2025-04-10 09:30:00,85.54,86.53,85.4,86.28,32851.0,85.4794,86.4687,85.3395,86.2188,32851.0
2025-04-10 10:00:00,86.12,86.54,85.99,86.0,7646.0,86.0589,86.4787,85.929,85.939,7646.0
2025-04-10 10:30:00,86.01,86.33,85.37,85.38,7858.0,85.949,86.2688,85.3095,85.3195,7858.0
2025-04-10 11:00:00,85.28,85.57,84.86,85.07,11111.0,85.2195,85.5093,84.7998,85.0097,11111.0
2025-04-10 11:30:00,85.06,85.06,84.14,84.14,8525.0,84.9997,84.9997,84.0804,84.0804,8525.0
2025-04-10 12:00:00,84.17,84.36,82.93,83.23,20141.0,84.1103,84.3002,82.8712,83.171,20141.0
2025-04-10 12:30:00,83.38,84.22,83.34,84.03,12320.0,83.3209,84.1603,83.2809,83.9704,12320.0
2025-04-10 13:00:00,84.2,84.83,83.14,83.8,19615.0,84.1403,84.7699,83.0811,83.7406,19615.0
2025-04-10 13:30:00,83.95,84.91,83.83,84.72,20365.0,83.8905,84.8498,83.7706,84.6599,20365.0
2025-04-10 14:00:00,84.64,85.28,84.16,85.26,14507.0,84.58,85.2195,84.1003,85.1996,14507.0
2025-04-10 14:30:00,85.18,85.5,84.64,84.89,16452.0,85.1196,85.4394,84.58,84.8298,16452.0
2025-04-10 15:00:00,84.87,85.33,84.46,84.46,19553.0,84.8098,85.2695,84.4001,84.4001,19553.0
2025-04-10 15:30:00,84.18,84.69,83.29,84.34,141918.0,84.1203,84.63,83.231,84.2802,141918.0
2025-04-11 09:30:00,84.47,84.47,83.73,83.94,29562.0,84.4101,84.4101,83.6706,83.8805,29562.0
2025-04-11 10:00:00,83.96,84.54,83.58,83.73,16713.0,83.9005,84.4801,83.5207,83.6706,16713.0
2025-04-11 10:30:00,83.77,84.34,83.66,83.98,17488.0,83.7106,84.2802,83.6007,83.9205,17488.0
2025-04-11 11:00:00,83.93,84.62,83.48,83.61,27511.0,83.8705,84.56,83.4208,83.5507,27511.0
2025-04-11 11:30:00,83.59,83.93,83.48,83.88,12416.0,83.5307,83.8705,83.4208,83.8205,12416.0
2025-04-11 12:00:00,84.01,84.38,83.94,84.09,35262.0,83.9504,84.3202,83.8805,84.0304,35262.0
2025-04-11 12:30:00,84.09,84.66,84.09,84.42,54906.0,84.0304,84.6,84.0304,84.3602,54906.0
2025-04-11 13:00:00,84.42,84.59,84.17,84.26,108206.0,84.3602,84.53,84.1103,84.2003,108206.0
2025-04-11 13:30:00,84.3,85.16,84.15,84.46,63114.0,84.2402,85.0996,84.0903,84.4001,63114.0
2025-04-11 14:00:00,84.5,84.53,83.91,84.09,38999.0,84.4401,84.4701,83.8505,84.0304,38999.0
2025-04-11 14:30:00,84.09,84.29,83.84,84.05,55083.0,84.0304,84.2302,83.7806,83.9904,55083.0
2025-04-11 15:00:00,84.02,84.75,84.01,84.62,95358.0,83.9604,84.6899,83.9504,84.56,95358.0
2025-04-11 15:30:00,84.61,84.86,84.35,84.64,199028.0,84.55,84.7998,84.2902,84.58,199028.0
2025-04-14 09:30:00,85.82,86.43,85.38,86.2,31191.0,85.7592,86.3687,85.3195,86.1389,31191.0
2025-04-14 10:00:00,86.2,86.7,85.94,86.33,17294.0,86.1389,86.6385,85.8791,86.2688,17294.0
2025-04-14 10:30:00,86.3,86.93,86.29,86.84,11885.0,86.2388,86.8684,86.2288,86.7784,11885.0
2025-04-14 11:00:00,86.83,86.91,86.55,86.55,14584.0,86.7684,86.8484,86.4886,86.4886,14584.0
2025-04-14 11:30:00,86.54,86.89,86.3,86.32,9577.0,86.4787,86.8284,86.2388,86.2588,9577.0
2025-04-14 12:00:00,86.31,86.62,86.23,86.46,12051.0,86.2488,86.5586,86.1689,86.3987,12051.0
2025-04-14 12:30:00,86.54,86.75,86.47,86.67,6406.0,86.4787,86.6885,86.4087,86.6086,6406.0
2025-04-14 13:00:00,86.7,87.25,86.44,86.57,21233.0,86.6385,87.1881,86.3787,86.5086,21233.0
2025-04-14 13:30:00,86.49,86.74,86.45,86.62,8983.0,86.4287,86.6785,86.3887,86.5586,8983.0
2025-04-14 14:00:00,86.69,86.87,86.62,86.85,9391.0,86.6285,86.8084,86.5586,86.7884,9391.0
2025-04-14 14:30:00,86.87,87.06,86.83,87.0,13338.0,86.8084,86.9983,86.7684,86.9383,13338.0
2025-04-14 15:00:00,87.0,87.04,86.75,86.83,20330.0,86.9383,86.9783,86.6885,86.7684,20330.0
2025-04-14 15:30:00,86.84,86.99,86.27,86.35,52848.0,86.7784,86.9283,86.2088,86.2888,52848.0
2025-04-15 09:30:00,86.77,87.08,86.34,86.88,13169.0,86.7085,87.0183,86.2788,86.8184,13169.0
2025-04-15 10:00:00,86.93,87.21,86.65,86.8,7237.0,86.8684,87.1482,86.5886,86.7385,7237.0
2025-04-15 10:30:00,86.8,87.06,86.66,86.96,5830.0,86.7385,86.9983,86.5986,86.8984,5830.0
2025-04-15 11:00:00,86.95,87.22,86.94,87.02,8948.0,86.8884,87.1582,86.8784,86.9583,8948.0
2025-04-15 11:30:00,87.03,87.18,86.87,87.02,6538.0,86.9683,87.1182,86.8084,86.9583,6538.0
2025-04-15 12:00:00,87.01,87.05,86.64,86.8,4779.0,86.9483,86.9883,86.5786,86.7385,4779.0
2025-04-15 12:30:00,86.7,86.78,86.5,86.53,5905.0,86.6385,86.7185,86.4387,86.4687,5905.0
2025-04-15 13:00:00,86.57,86.66,86.46,86.51,5112.0,86.5086,86.5986,86.3987,86.4487,5112.0
2025-04-15 13:30:00,86.48,86.72,86.48,86.52,3936.0,86.4187,86.6585,86.4187,86.4587,3936.0
2025-04-15 14:00:00,86.63,86.69,86.5,86.54,3330.0,86.5686,86.6285,86.4387,86.4787,3330.0
2025-04-15 14:30:00,86.56,86.76,86.5,86.59,5992.0,86.4986,86.6985,86.4387,86.5286,5992.0
2025-04-15 15:00:00,86.54,86.59,86.32,86.41,12143.0,86.4787,86.5286,86.2588,86.3487,12143.0
2025-04-15 15:30:00,86.4,86.41,86.1,86.13,44970.0,86.3387,86.3487,86.039,86.0689,44970.0
2025-04-16 09:30:00,86.79,86.79,86.33,86.42,22028.0,86.7285,86.7285,86.2688,86.3587,22028.0
2025-04-16 10:00:00,86.37,86.58,86.08,86.25,11679.0,86.3088,86.5186,86.019,86.1889,11679.0
2025-04-16 10:30:00,86.23,86.37,86.02,86.13,15149.0,86.1689,86.3088,85.959,86.0689,15149.0
2025-04-16 11:00:00,86.23,86.62,86.2,86.62,13461.0,86.1689,86.5586,86.1389,86.5586,13461.0
2025-04-16 11:30:00,86.57,86.57,86.26,86.28,15341.0,86.5086,86.5086,86.1988,86.2188,15341.0
2025-04-16 12:00:00,86.33,86.34,86.06,86.07,9811.0,86.2688,86.2788,85.999,86.009,9811.0
2025-04-16 12:30:00,86.14,86.14,85.92,86.03,15073.0,86.0789,86.0789,85.8591,85.969,15073.0
2025-04-16 13:00:00,86.0,86.03,85.78,85.87,21950.0,85.939,85.969,85.7192,85.8091,21950.0
2025-04-16 13:30:00,85.81,85.81,84.85,84.89,20290.0,85.7492,85.7492,84.7898,84.8298,20290.0
2025-04-16 14:00:00,84.93,85.34,84.85,85.32,20799.0,84.8698,85.2795,84.7898,85.2595,20799.0
2025-04-16 14:30:00,85.21,85.37,85.08,85.18,14077.0,85.1496,85.3095,85.0197,85.1196,14077.0
2025-04-16 15:00:00,85.22,85.31,84.77,84.82,16090.0,85.1596,85.2495,84.7099,84.7599,16090.0
2025-04-16 15:30:00,84.83,85.32,84.64,85.16,64254.0,84.7699,85.2595,84.58,85.0996,64254.0
2025-04-17 09:30:00,85.18,85.76,85.09,85.52,59324.0,85.1196,85.6992,85.0297,85.4594,59324.0
2025-04-17 10:00:00,85.59,85.96,85.17,85.17,8720.0,85.5293,85.8991,85.1096,85.1096,8720.0
2025-04-17 10:30:00,85.26,85.52,85.14,85.4,7200.0,85.1996,85.4594,85.0796,85.3395,7200.0
2025-04-17 11:00:00,85.45,86.0,85.44,85.8,5504.0,85.3894,85.939,85.3794,85.7392,5504.0
2025-04-17 11:30:00,85.86,85.88,85.55,85.55,8825.0,85.7991,85.8191,85.4894,85.4894,8825.0
2025-04-17 12:00:00,85.59,85.84,85.5,85.7,8868.0,85.5293,85.7791,85.4394,85.6392,8868.0
2025-04-17 12:30:00,85.69,86.04,85.69,86.04,4251.0,85.6293,85.979,85.6293,85.979,4251.0
2025-04-17 13:00:00,86.1,86.1,85.76,85.8,6089.0,86.039,86.039,85.6992,85.7392,6089.0
2025-04-17 13:30:00,85.91,86.02,85.75,85.91,5740.0,85.8491,85.959,85.6892,85.8491,5740.0
2025-04-17 14:00:00,85.94,86.26,85.75,85.75,22219.0,85.8791,86.1988,85.6892,85.6892,22219.0
2025-04-17 14:30:00,85.81,86.07,85.72,85.84,13740.0,85.7492,86.009,85.6592,85.7791,13740.0
2025-04-17 15:00:00,85.89,85.93,85.63,85.7,11531.0,85.8291,85.8691,85.5693,85.6392,11531.0
2025-04-17 15:30:00,85.74,85.84,85.22,85.33,50336.0,85.6792,85.7791,85.1596,85.2695,50336.0
2025-04-21 09:30:00,85.1,85.11,84.72,85.01,15836.0,85.0397,85.0497,84.6599,84.9497,15836.0
2025-04-21 10:00:00,84.88,84.88,84.08,84.15,8736.0,84.8198,84.8198,84.0204,84.0903,8736.0
2025-04-21 10:30:00,84.16,84.18,83.56,83.56,15260.0,84.1003,84.1203,83.5008,83.5008,15260.0
2025-04-21 11:00:00,83.65,83.65,83.34,83.41,5292.0,83.5907,83.5907,83.2809,83.3509,5292.0
2025-04-21 11:30:00,83.41,83.41,82.83,82.89,16723.0,83.3509,83.3509,82.7713,82.8312,16723.0
2025-04-21 12:00:00,82.86,83.26,82.86,83.08,11194.0,82.8013,83.201,82.8013,83.0211,11194.0
2025-04-21 12:30:00,83.15,83.26,82.75,82.86,9237.0,83.0911,83.201,82.6913,82.8013,9237.0
2025-04-21 13:00:00,82.89,82.92,82.6,82.75,30714.0,82.8312,82.8612,82.5414,82.6913,30714.0
2025-04-21 13:30:00,82.79,82.85,82.69,82.71,22665.0,82.7313,82.7913,82.6314,82.6514,22665.0
2025-04-21 14:00:00,82.64,82.91,82.48,82.91,32479.0,82.5814,82.8512,82.4215,82.8512,32479.0
2025-04-21 14:30:00,82.91,83.01,82.72,82.73,32794.0,82.8512,82.9512,82.6614,82.6714,32794.0
2025-04-21 15:00:00,82.76,83.09,82.76,82.99,24794.0,82.7013,83.0311,82.7013,82.9312,24794.0
2025-04-21 15:30:00,83.02,83.39,82.86,83.3,76209.0,82.9611,83.3309,82.8013,83.2409,76209.0
2025-04-22 09:30:00,84.54,84.77,84.12,84.46,10184.0,84.4801,84.7099,84.0604,84.4001,10184.0
2025-04-22 10:00:00,84.61,84.67,84.38,84.62,8683.0,84.55,84.61,84.3202,84.56,8683.0
2025-04-22 10:30:00,84.68,84.77,84.53,84.72,2761.0,84.62,84.7099,84.4701,84.6599,2761.0
2025-04-22 11:00:00,84.88,85.27,84.85,85.16,5566.0,84.8198,85.2096,84.7898,85.0996,5566.0
2025-04-22 11:30:00,85.14,85.5,84.93,85.47,15728.0,85.0796,85.4394,84.8698,85.4094,15728.0
2025-04-22 12:00:00,85.59,85.77,85.51,85.57,4423.0,85.5293,85.7092,85.4494,85.5093,4423.0
2025-04-22 12:30:00,85.56,85.56,85.36,85.37,2192.0,85.4993,85.4993,85.2995,85.3095,2192.0
2025-04-22 13:00:00,85.44,85.52,84.76,84.81,5422.0,85.3794,85.4594,84.6999,84.7499,5422.0
2025-04-22 13:30:00,84.81,84.85,84.67,84.71,3294.0,84.7499,84.7898,84.61,84.6499,3294.0
2025-04-22 14:00:00,84.82,85.23,84.82,85.23,3807.0,84.7599,85.1696,84.7599,85.1696,3807.0
2025-04-22 14:30:00,85.3,85.71,85.3,85.65,5549.0,85.2395,85.6492,85.2395,85.5893,5549.0
2025-04-22 15:00:00,85.68,85.71,85.46,85.6,5512.0,85.6193,85.6492,85.3994,85.5393,5512.0
2025-04-22 15:30:00,85.6,86.17,85.59,85.72,62171.0,85.5393,86.1089,85.5293,85.6592,62171.0
2025-04-23 09:30:00,86.28,86.72,85.95,86.67,20407.0,86.2188,86.6585,85.8891,86.6086,20407.0
2025-04-23 10:00:00,86.6,86.77,86.32,86.68,6766.0,86.5386,86.7085,86.2588,86.6186,6766.0
2025-04-23 10:30:00,86.73,86.79,86.26,86.31,6006.0,86.6685,86.7285,86.1988,86.2488,6006.0
2025-04-23 11:00:00,86.31,86.5,86.0,86.0,9478.0,86.2488,86.4387,85.939,85.939,9478.0
2025-04-23 11:30:00,86.17,86.17,85.87,86.02,8032.0,86.1089,86.1089,85.8091,85.959,8032.0
2025-04-23 12:00:00,85.93,85.97,85.61,85.67,3763.0,85.8691,85.9091,85.5493,85.6093,3763.0
2025-04-23 12:30:00,85.91,85.96,85.61,85.87,5947.0,85.8491,85.8991,85.5493,85.8091,5947.0
2025-04-23 13:00:00,85.87,86.29,85.7,86.17,6373.0,85.8091,86.2288,85.6392,86.1089,6373.0
2025-04-23 13:30:00,86.11,86.11,85.75,86.02,5025.0,86.049,86.049,85.6892,85.959,5025.0
2025-04-23 14:00:00,85.95,86.01,85.77,85.83,6339.0,85.8891,85.949,85.7092,85.7692,6339.0
2025-04-23 14:30:00,85.79,85.92,85.62,85.65,5000.0,85.7292,85.8591,85.5593,85.5893,5000.0
2025-04-23 15:00:00,85.56,85.77,85.53,85.67,13287.0,85.4993,85.7092,85.4694,85.6093,13287.0
2025-04-23 15:30:00,85.69,86.26,85.68,86.15,54630.0,85.6293,86.1988,85.6193,86.0889,54630.0
2025-04-24 09:30:00,85.66,86.29,85.38,85.47,10159.0,85.5993,86.2288,85.3195,85.4094,10159.0
2025-04-24 10:00:00,85.5,85.89,85.35,85.89,9410.0,85.4394,85.8291,85.2895,85.8291,9410.0
2025-04-24 10:30:00,85.88,86.1,85.88,86.09,4169.0,85.8191,86.039,85.8191,86.029,4169.0
2025-04-24 11:00:00,86.09,86.21,85.94,85.97,4089.0,86.029,86.1489,85.8791,85.9091,4089.0
2025-04-24 11:30:00,85.97,86.16,85.92,86.06,6310.0,85.9091,86.0989,85.8591,85.999,6310.0
2025-04-24 12:00:00,86.12,86.43,86.05,86.39,6067.0,86.0589,86.3687,85.989,86.3288,6067.0
2025-04-24 12:30:00,86.4,86.61,86.39,86.51,3818.0,86.3387,86.5486,86.3288,86.4487,3818.0
2025-04-24 13:00:00,86.49,86.5,86.24,86.3,2823.0,86.4287,86.4387,86.1789,86.2388,2823.0
2025-04-24 13:30:00,86.19,86.42,86.18,86.34,6492.0,86.1289,86.3587,86.1189,86.2788,6492.0
2025-04-24 14:00:00,86.34,86.59,86.21,86.25,9564.0,86.2788,86.5286,86.1489,86.1889,9564.0
2025-04-24 14:30:00,86.3,86.54,86.3,86.39,7810.0,86.2388,86.4787,86.2388,86.3288,7810.0
2025-04-24 15:00:00,86.41,86.46,86.16,86.32,8652.0,86.3487,86.3987,86.0989,86.2588,8652.0
2025-04-24 15:30:00,86.32,86.71,86.14,86.23,89183.0,86.2588,86.6485,86.0789,86.1689,89183.0
2025-04-25 09:30:00,85.83,85.83,84.95,84.97,12293.0,85.7692,85.7692,84.8898,84.9098,12293.0
2025-04-25 10:00:00,85.01,85.37,84.8,85.01,16666.0,84.9497,85.3095,84.7399,84.9497,16666.0
2025-04-25 10:30:00,84.89,85.27,84.85,85.14,3236.0,84.8298,85.2096,84.7898,85.0796,3236.0
2025-04-25 11:00:00,85.15,85.23,84.85,84.9,4845.0,85.0896,85.1696,84.7898,84.8398,4845.0
2025-04-25 11:30:00,84.89,84.95,84.67,84.89,4905.0,84.8298,84.8898,84.61,84.8298,4905.0
2025-04-25 12:00:00,85.02,85.14,84.94,85.14,1731.0,84.9597,85.0796,84.8798,85.0796,1731.0
2025-04-25 12:30:00,85.18,85.19,84.91,84.92,2651.0,85.1196,85.1296,84.8498,84.8598,2651.0
2025-04-25 13:00:00,84.97,85.13,84.95,85.03,2358.0,84.9098,85.0696,84.8898,84.9697,2358.0
2025-04-25 13:30:00,85.04,85.24,84.83,84.83,6363.0,84.9797,85.1796,84.7699,84.7699,6363.0
2025-04-25 14:00:00,84.83,85.15,84.77,85.13,3867.0,84.7699,85.0896,84.7099,85.0696,3867.0
2025-04-25 14:30:00,85.13,85.3,84.96,85.09,4641.0,85.0696,85.2395,84.8998,85.0297,4641.0
2025-04-25 15:00:00,85.1,85.23,84.98,85.14,7245.0,85.0397,85.1696,84.9198,85.0796,7245.0
2025-04-25 15:30:00,85.09,85.4,84.87,85.25,53821.0,85.0297,85.3395,84.8098,85.1896,53821.0
2025-04-28 09:30:00,85.35,86.52,85.35,85.68,28474.0,85.2895,86.4587,85.2895,85.6193,28474.0
2025-04-28 10:00:00,85.67,86.03,85.67,85.99,5115.0,85.6093,85.969,85.6093,85.929,5115.0
2025-04-28 10:30:00,85.99,86.26,85.84,86.19,8345.0,85.929,86.1988,85.7791,86.1289,8345.0
2025-04-28 11:00:00,86.17,86.17,85.83,85.84,3764.0,86.1089,86.1089,85.7692,85.7791,3764.0
2025-04-28 11:30:00,85.83,85.9,85.66,85.76,14180.0,85.7692,85.8391,85.5993,85.6992,14180.0
2025-04-28 12:00:00,85.79,85.83,85.67,85.81,3594.0,85.7292,85.7692,85.6093,85.7492,3594.0
2025-04-28 12:30:00,85.7,85.84,85.64,85.81,4916.0,85.6392,85.7791,85.5793,85.7492,4916.0
2025-04-28 13:00:00,85.82,85.85,85.52,85.64,9143.0,85.7592,85.7891,85.4594,85.5793,9143.0
2025-04-28 13:30:00,85.57,85.8,85.51,85.78,7336.0,85.5093,85.7392,85.4494,85.7192,7336.0
2025-04-28 14:00:00,85.78,85.91,85.69,85.84,8039.0,85.7192,85.8491,85.6293,85.7791,8039.0
2025-04-28 14:30:00,85.88,85.91,85.73,85.76,11208.0,85.8191,85.8491,85.6692,85.6992,11208.0
2025-04-28 15:00:00,85.75,85.85,85.67,85.76,9053.0,85.6892,85.7891,85.6093,85.6992,9053.0
2025-04-28 15:30:00,85.71,86.12,85.43,85.95,52665.0,85.6492,86.0589,85.3694,85.8891,52665.0
2025-04-29 09:30:00,85.51,85.9,85.47,85.74,14160.0,85.4494,85.8391,85.4094,85.6792,14160.0
2025-04-29 10:00:00,85.68,85.74,85.33,85.38,7738.0,85.6193,85.6792,85.2695,85.3195,7738.0
2025-04-29 10:30:00,85.36,85.89,85.32,85.86,3927.0,85.2995,85.8291,85.2595,85.7991,3927.0
2025-04-29 11:00:00,85.85,86.05,85.75,86.05,3439.0,85.7891,85.989,85.6892,85.989,3439.0
2025-04-29 11:30:00,85.96,86.07,85.86,85.9,2529.0,85.8991,86.009,85.7991,85.8391,2529.0
2025-04-29 12:00:00,85.83,86.31,85.83,86.13,4820.0,85.7692,86.2488,85.7692,86.0689,4820.0
2025-04-29 12:30:00,86.19,86.25,85.99,86.05,4762.0,86.1289,86.1889,85.929,85.989,4762.0
2025-04-29 13:00:00,86.11,86.33,86.11,86.33,3168.0,86.049,86.2688,86.049,86.2688,3168.0
2025-04-29 13:30:00,86.41,86.76,86.39,86.67,6305.0,86.3487,86.6985,86.3288,86.6086,6305.0
2025-04-29 14:00:00,86.69,86.69,86.39,86.43,5187.0,86.6285,86.6285,86.3288,86.3687,5187.0
2025-04-29 14:30:00,86.39,86.52,86.38,86.41,5866.0,86.3288,86.4587,86.3188,86.3487,5866.0
2025-04-29 15:00:00,86.45,86.55,86.42,86.45,7807.0,86.3887,86.4886,86.3587,86.3887,7807.0
2025-04-29 15:30:00,86.48,86.72,86.43,86.64,36968.0,86.4187,86.6585,86.3687,86.5786,36968.0
2025-04-30 09:30:00,86.4,86.4,84.89,84.9,28148.0,86.3387,86.3387,84.8298,84.8398,28148.0
2025-04-30 10:00:00,85.02,85.54,84.94,85.42,7153.0,84.9597,85.4794,84.8798,85.3594,7153.0
2025-04-30 10:30:00,85.58,85.79,85.47,85.78,252646.0,85.5193,85.7292,85.4094,85.7192,252646.0
2025-04-30 11:00:00,85.78,86.2,85.73,86.05,4408.0,85.7192,86.1389,85.6692,85.989,4408.0
2025-04-30 11:30:00,86.1,86.25,86.07,86.07,3457.0,86.039,86.1889,86.009,86.009,3457.0
2025-04-30 12:00:00,86.19,86.22,86.01,86.11,7057.0,86.1289,86.1589,85.949,86.049,7057.0
2025-04-30 12:30:00,85.97,86.34,85.93,86.31,3683.0,85.9091,86.2788,85.8691,86.2488,3683.0
2025-04-30 13:00:00,86.31,86.32,85.94,86.22,4447.0,86.2488,86.2588,85.8791,86.1589,4447.0
2025-04-30 13:30:00,86.25,86.39,86.2,86.25,5940.0,86.1889,86.3288,86.1389,86.1889,5940.0
2025-04-30 14:00:00,86.28,86.43,86.02,86.02,7833.0,86.2188,86.3687,85.959,85.959,7833.0
2025-04-30 14:30:00,86.08,86.1,85.79,85.86,10172.0,86.019,86.039,85.7292,85.7991,10172.0
2025-04-30 15:00:00,85.89,86.15,85.89,85.98,10120.0,85.8291,86.0889,85.8291,85.919,10120.0
2025-04-30 15:30:00,85.89,87.03,85.81,86.82,106142.0,85.8291,86.9683,85.7492,86.7585,106142.0
2025-05-01 09:30:00,86.09,86.66,85.09,86.29,18905.0,86.029,86.5986,85.0297,86.2288,18905.0
2025-05-01 10:00:00,86.37,86.89,86.37,86.86,6458.0,86.3088,86.8284,86.3088,86.7984,6458.0
2025-05-01 10:30:00,86.72,86.78,86.41,86.74,9930.0,86.6585,86.7185,86.3487,86.6785,9930.0
2025-05-01 11:00:00,86.74,86.78,86.52,86.68,8146.0,86.6785,86.7185,86.4587,86.6186,8146.0
2025-05-01 11:30:00,86.63,86.71,86.51,86.51,5170.0,86.5686,86.6485,86.4487,86.4487,5170.0
2025-05-01 12:00:00,86.55,86.62,86.35,86.41,5740.0,86.4886,86.5586,86.2888,86.3487,5740.0
2025-05-01 12:30:00,86.45,86.55,86.31,86.45,6973.0,86.3887,86.4886,86.2488,86.3887,6973.0
2025-05-01 13:00:00,86.51,86.87,86.5,86.69,4039.0,86.4487,86.8084,86.4387,86.6285,4039.0
2025-05-01 13:30:00,86.7,86.77,86.4,86.48,5046.0,86.6385,86.7085,86.3387,86.4187,5046.0
2025-05-01 14:00:00,86.58,86.84,86.58,86.73,4296.0,86.5186,86.7784,86.5186,86.6685,4296.0
2025-05-01 14:30:00,86.8,86.89,86.79,86.85,8438.0,86.7385,86.8284,86.7285,86.7884,8438.0
2025-05-01 15:00:00,86.84,86.94,86.71,86.82,12661.0,86.7784,86.8784,86.6485,86.7585,12661.0
2025-05-01 15:30:00,86.86,86.89,86.16,86.27,88803.0,86.7984,86.8284,86.0989,86.2088,88803.0
2025-05-02 09:30:00,87.33,87.79,86.97,87.11,21580.0,87.2681,87.7278,86.9083,87.0482,21580.0
2025-05-02 10:00:00,87.15,87.6,86.97,87.6,7891.0,87.0882,87.5379,86.9083,87.5379,7891.0
2025-05-02 10:30:00,87.53,87.63,87.37,87.56,7703.0,87.4679,87.5679,87.3081,87.4979,7703.0
2025-05-02 11:00:00,87.65,87.71,87.46,87.52,5055.0,87.5879,87.6478,87.398,87.458,5055.0
2025-05-02 11:30:00,87.5,87.76,87.5,87.69,5591.0,87.438,87.6978,87.438,87.6278,5591.0
2025-05-02 12:00:00,87.69,87.9,87.68,87.84,7857.0,87.6278,87.8377,87.6178,87.7777,7857.0
2025-05-02 12:30:00,87.86,87.94,87.79,87.94,6476.0,87.7977,87.8777,87.7278,87.8777,6476.0
2025-05-02 13:00:00,87.92,87.95,87.62,87.72,6764.0,87.8577,87.8877,87.5579,87.6578,6764.0
2025-05-02 13:30:00,87.73,87.93,87.62,87.74,7760.0,87.6678,87.8677,87.5579,87.6778,7760.0
2025-05-02 14:00:00,87.8,87.85,87.55,87.63,11926.0,87.7378,87.7877,87.4879,87.5679,11926.0
2025-05-02 14:30:00,87.64,87.91,87.64,87.85,30326.0,87.5779,87.8477,87.5779,87.7877,30326.0
2025-05-02 15:00:00,87.83,88.16,87.76,88.09,14767.0,87.7677,88.0975,87.6978,88.0276,14767.0
2025-05-02 15:30:00,88.07,88.33,88.02,88.07,64603.0,88.0076,88.2674,87.9576,88.0076,64603.0
2025-05-05 09:30:00,85.56,87.5,85.1,86.45,20065.0,85.4993,87.438,85.0397,86.3887,20065.0
2025-05-05 10:00:00,86.39,86.91,86.38,86.64,15216.0,86.3288,86.8484,86.3188,86.5786,15216.0
2025-05-05 10:30:00,86.63,87.06,86.62,86.78,7495.0,86.5686,86.9983,86.5586,86.7185,7495.0
2025-05-05 11:00:00,86.81,86.98,86.54,86.64,9610.0,86.7485,86.9183,86.4787,86.5786,9610.0
2025-05-05 11:30:00,86.65,87.08,86.63,87.08,4911.0,86.5886,87.0183,86.5686,87.0183,4911.0
2025-05-05 12:00:00,87.08,87.18,86.87,87.11,5667.0,87.0183,87.1182,86.8084,87.0482,5667.0
2025-05-05 12:30:00,87.08,87.17,86.83,87.15,12456.0,87.0183,87.1082,86.7684,87.0882,12456.0
2025-05-05 13:00:00,87.15,87.42,87.12,87.15,21291.0,87.0882,87.358,87.0582,87.0882,21291.0
2025-05-05 13:30:00,87.16,87.48,87.14,87.43,20014.0,87.0982,87.418,87.0782,87.368,20014.0
2025-05-05 14:00:00,87.42,87.5,87.33,87.42,15867.0,87.358,87.438,87.2681,87.358,15867.0
2025-05-05 14:30:00,87.44,87.47,87.11,87.19,24286.0,87.378,87.408,87.0482,87.1282,24286.0
2025-05-05 15:00:00,87.14,87.27,86.68,86.68,29606.0,87.0782,87.2081,86.6186,86.6186,29606.0
2025-05-05 15:30:00,86.64,86.74,86.32,86.57,83618.0,86.5786,86.6785,86.2588,86.5086,83618.0
2025-05-06 09:30:00,86.23,86.26,85.7,86.01,16444.0,86.1689,86.1988,85.6392,85.949,16444.0
2025-05-06 10:00:00,86.01,86.3,85.91,86.2,13027.0,85.949,86.2388,85.8491,86.1389,13027.0
2025-05-06 10:30:00,86.27,86.49,85.84,86.49,7525.0,86.2088,86.4287,85.7791,86.4287,7525.0
2025-05-06 11:00:00,86.42,86.75,86.38,86.65,9460.0,86.3587,86.6885,86.3188,86.5886,9460.0
2025-05-06 11:30:00,86.65,86.75,86.63,86.64,15610.0,86.5886,86.6885,86.5686,86.5786,15610.0
2025-05-06 12:00:00,86.61,86.92,86.56,86.65,16623.0,86.5486,86.8584,86.4986,86.5886,16623.0
2025-05-06 12:30:00,86.64,86.68,86.34,86.42,12930.0,86.5786,86.6186,86.2788,86.3587,12930.0
2025-05-06 13:00:00,86.38,86.67,86.36,86.48,10857.0,86.3188,86.6086,86.2988,86.4187,10857.0
2025-05-06 13:30:00,86.48,86.54,86.3,86.3,8029.0,86.4187,86.4787,86.2388,86.2388,8029.0
2025-05-06 14:00:00,86.34,86.7,86.33,86.66,15015.0,86.2788,86.6385,86.2688,86.5986,15015.0
2025-05-06 14:30:00,86.7,86.74,86.61,86.72,17045.0,86.6385,86.6785,86.5486,86.6585,17045.0
2025-05-06 15:00:00,86.69,86.69,86.49,86.55,20330.0,86.6285,86.6285,86.4287,86.4886,20330.0
2025-05-06 15:30:00,86.56,86.92,86.56,86.69,191905.0,86.4986,86.8584,86.4986,86.6285,191905.0
2025-05-07 09:30:00,86.83,87.58,86.58,87.5,18115.0,86.7684,87.5179,86.5186,87.438,18115.0
2025-05-07 10:00:00,87.58,87.85,87.49,87.75,19476.0,87.5179,87.7877,87.428,87.6878,19476.0
2025-05-07 10:30:00,87.73,88.07,87.7,87.91,14240.0,87.6678,88.0076,87.6378,87.8477,14240.0
2025-05-07 11:00:00,87.93,88.21,87.89,88.21,8850.0,87.8677,88.1475,87.8277,88.1475,8850.0
2025-05-07 11:30:00,88.1,88.1,87.73,87.89,8885.0,88.0375,88.0375,87.6678,87.8277,8885.0
2025-05-07 12:00:00,87.89,88.09,87.86,87.9,13189.0,87.8277,88.0276,87.7977,87.8377,13189.0
2025-05-07 12:30:00,87.89,88.21,87.87,88.17,3490.0,87.8277,88.1475,87.8077,88.1075,3490.0
2025-05-07 13:00:00,88.17,88.43,88.16,88.33,12181.0,88.1075,88.3673,88.0975,88.2674,12181.0
2025-05-07 13:30:00,88.34,88.35,88.11,88.22,23187.0,88.2774,88.2874,88.0475,88.1575,23187.0
2025-05-07 14:00:00,88.22,88.47,87.86,87.88,36074.0,88.1575,88.4073,87.7977,87.8177,36074.0
2025-05-07 14:30:00,87.91,88.39,87.91,88.33,16320.0,87.8477,88.3273,87.8477,88.2674,16320.0
2025-05-07 15:00:00,88.28,88.33,87.76,87.76,21414.0,88.2174,88.2674,87.6978,87.6978,21414.0
2025-05-07 15:30:00,87.73,88.22,87.63,87.84,78635.0,87.6678,88.1575,87.5679,87.7777,78635.0
2025-05-08 09:30:00,88.03,88.33,87.9,88.26,9251.0,87.9676,88.2674,87.8377,88.1974,9251.0
2025-05-08 10:00:00,88.33,88.72,88.22,88.62,25028.0,88.2674,88.6571,88.1575,88.5572,25028.0
2025-05-08 10:30:00,88.6,88.97,88.55,88.56,32644.0,88.5372,88.9069,88.4872,88.4972,32644.0
2025-05-08 11:00:00,88.56,89.11,88.41,89.01,25286.0,88.4972,89.0468,88.3473,88.9469,25286.0
2025-05-08 11:30:00,88.96,89.31,88.9,88.98,15354.0,88.8969,89.2467,88.837,88.9169,15354.0
2025-05-08 12:00:00,89.02,89.29,88.99,89.18,15367.0,88.9569,89.2267,88.9269,89.1168,15367.0
2025-05-08 12:30:00,89.23,89.39,89.23,89.36,8648.0,89.1667,89.3266,89.1667,89.2967,8648.0
2025-05-08 13:00:00,89.32,89.34,89.08,89.13,12578.0,89.2567,89.2767,89.0168,89.0668,12578.0
2025-05-08 13:30:00,89.17,89.21,88.94,88.94,12868.0,89.1068,89.1468,88.8769,88.8769,12868.0
2025-05-08 14:00:00,88.95,89.05,88.83,88.87,21279.0,88.8869,88.9869,88.767,88.807,21279.0
2025-05-08 14:30:00,88.88,88.99,88.48,88.5,30732.0,88.817,88.9269,88.4173,88.4373,30732.0
2025-05-08 15:00:00,88.5,88.62,88.34,88.44,39821.0,88.4373,88.5572,88.2774,88.3773,39821.0
2025-05-08 15:30:00,88.44,88.44,87.8,87.97,75636.0,88.3773,88.3773,87.7378,87.9076,75636.0
2025-05-09 09:30:00,88.19,88.26,87.85,87.87,9426.0,88.1275,88.1974,87.7877,87.8077,9426.0
2025-05-09 10:00:00,87.89,87.98,87.52,87.58,10006.0,87.8277,87.9176,87.458,87.5179,10006.0
2025-05-09 10:30:00,87.63,87.9,87.48,87.9,5076.0,87.5679,87.8377,87.418,87.8377,5076.0
2025-05-09 11:00:00,87.9,87.92,87.57,87.83,5936.0,87.8377,87.8577,87.5079,87.7677,5936.0
2025-05-09 11:30:00,87.83,88.15,87.79,88.15,4252.0,87.7677,88.0875,87.7278,88.0875,4252.0
2025-05-09 12:00:00,88.1,88.13,87.9,88.03,7595.0,88.0375,88.0675,87.8377,87.9676,7595.0
2025-05-09 12:30:00,88.01,88.18,87.99,88.17,8214.0,87.9476,88.1175,87.9276,88.1075,8214.0
2025-05-09 13:00:00,88.2,88.51,88.17,88.45,12976.0,88.1375,88.4473,88.1075,88.3873,12976.0
2025-05-09 13:30:00,88.45,88.61,88.42,88.55,17555.0,88.3873,88.5472,88.3573,88.4872,17555.0
2025-05-09 14:00:00,88.57,88.67,88.46,88.46,20643.0,88.5072,88.6071,88.3973,88.3973,20643.0
2025-05-09 14:30:00,88.46,88.53,88.4,88.49,11887.0,88.3973,88.4672,88.3373,88.4273,11887.0
2025-05-09 15:00:00,88.5,88.61,88.43,88.46,24479.0,88.4373,88.5472,88.3673,88.3973,24479.0
2025-05-09 15:30:00,88.46,88.52,88.21,88.41,69282.0,88.3973,88.4572,88.1475,88.3473,69282.0
2025-05-12 09:30:00,88.88,89.81,87.22,88.11,23616.0,88.817,89.7463,87.1582,88.0475,23616.0
2025-05-12 10:00:00,88.11,88.74,88.07,88.44,19872.0,88.0475,88.6771,88.0076,88.3773,19872.0
2025-05-12 10:30:00,88.48,89.01,88.39,88.75,14923.0,88.4173,88.9469,88.3273,88.6871,14923.0
2025-05-12 11:00:00,88.8,88.91,88.37,88.52,16727.0,88.737,88.847,88.3074,88.4572,16727.0
2025-05-12 11:30:00,88.58,88.59,88.38,88.49,11898.0,88.5172,88.5272,88.3173,88.4273,11898.0
2025-05-12 12:00:00,88.49,88.64,88.41,88.64,18097.0,88.4273,88.5772,88.3473,88.5772,18097.0
2025-05-12 12:30:00,88.59,88.78,88.55,88.72,8207.0,88.5272,88.7171,88.4872,88.6571,8207.0
2025-05-12 13:00:00,88.78,88.85,88.53,88.67,11716.0,88.7171,88.787,88.4672,88.6071,11716.0
2025-05-12 13:30:00,88.67,88.83,88.66,88.83,8053.0,88.6071,88.767,88.5971,88.767,8053.0
2025-05-12 14:00:00,88.87,88.98,88.83,88.9,14577.0,88.807,88.9169,88.767,88.837,14577.0
2025-05-12 14:30:00,88.94,89.02,88.85,88.95,14241.0,88.8769,88.9569,88.787,88.8869,14241.0
2025-05-12 15:00:00,88.93,89.11,88.89,89.06,23250.0,88.867,89.0468,88.827,88.9969,23250.0
2025-05-12 15:30:00,89.05,89.28,88.8,89.27,53180.0,88.9869,89.2167,88.737,89.2067,53180.0
2025-05-13 09:30:00,89.4,89.5,89.03,89.36,13191.0,89.3366,89.4366,88.9669,89.2967,13191.0
2025-05-13 10:00:00,89.39,89.49,89.16,89.37,6219.0,89.3266,89.4266,89.0968,89.3066,6219.0
2025-05-13 10:30:00,89.37,89.4,88.98,89.03,3590.0,89.3066,89.3366,88.9169,88.9669,3590.0
2025-05-13 11:00:00,89.03,89.18,89.02,89.17,5317.0,88.9669,89.1168,88.9569,89.1068,5317.0
2025-05-13 11:30:00,89.2,89.2,88.96,88.97,5656.0,89.1368,89.1368,88.8969,88.9069,5656.0
2025-05-13 12:00:00,88.96,89.04,88.79,88.86,6628.0,88.8969,88.9769,88.7271,88.797,6628.0
2025-05-13 12:30:00,88.88,88.94,88.73,88.87,7003.0,88.817,88.8769,88.6671,88.807,7003.0
2025-05-13 13:00:00,88.89,89.02,88.8,89.01,9867.0,88.827,88.9569,88.737,88.9469,9867.0
2025-05-13 13:30:00,89.06,89.15,88.93,88.97,4417.0,88.9969,89.0868,88.867,88.9069,4417.0
2025-05-13 14:00:00,88.97,89.07,88.85,88.85,14130.0,88.9069,89.0069,88.787,88.787,14130.0
2025-05-13 14:30:00,88.85,88.9,88.78,88.9,8663.0,88.787,88.837,88.7171,88.837,8663.0
2025-05-13 15:00:00,88.89,89.0,88.81,89.0,18918.0,88.827,88.9369,88.747,88.9369,18918.0
2025-05-13 15:30:00,89.01,89.16,88.57,88.57,52731.0,88.9469,89.0968,88.5072,88.5072,52731.0
2025-05-14 09:30:00,88.44,88.44,87.44,87.58,28439.0,88.3773,88.3773,87.378,87.5179,28439.0
2025-05-14 10:00:00,87.47,87.79,87.32,87.78,15165.0,87.408,87.7278,87.2581,87.7178,15165.0
2025-05-14 10:30:00,87.78,87.84,87.52,87.58,18098.0,87.7178,87.7777,87.458,87.5179,18098.0
2025-05-14 11:00:00,87.58,87.71,87.21,87.68,12702.0,87.5179,87.6478,87.1482,87.6178,12702.0
2025-05-14 11:30:00,87.72,87.77,87.62,87.71,11048.0,87.6578,87.7078,87.5579,87.6478,11048.0
2025-05-14 12:00:00,87.71,87.75,87.57,87.57,8888.0,87.6478,87.6878,87.5079,87.5079,8888.0
2025-05-14 12:30:00,87.55,87.65,87.48,87.61,10306.0,87.4879,87.5879,87.418,87.5479,10306.0
2025-05-14 13:00:00,87.62,87.75,87.57,87.71,13877.0,87.5579,87.6878,87.5079,87.6478,13877.0
2025-05-14 13:30:00,87.74,87.8,87.56,87.73,10514.0,87.6778,87.7378,87.4979,87.6678,10514.0
2025-05-14 14:00:00,87.77,87.83,87.68,87.72,15742.0,87.7078,87.7677,87.6178,87.6578,15742.0
2025-05-14 14:30:00,87.74,87.85,87.58,87.61,30007.0,87.6778,87.7877,87.5179,87.5479,30007.0
2025-05-14 15:00:00,87.63,87.67,87.25,87.28,28084.0,87.5679,87.6078,87.1881,87.2181,28084.0
2025-05-14 15:30:00,87.29,87.37,87.08,87.37,102161.0,87.2281,87.3081,87.0183,87.3081,102161.0
2025-05-15 09:30:00,87.51,88.69,87.46,88.42,22817.0,87.448,88.6271,87.398,88.3573,22817.0
2025-05-15 10:00:00,88.48,88.54,87.99,88.26,12332.0,88.4173,88.4772,87.9276,88.1974,12332.0
2025-05-15 10:30:00,88.3,88.44,88.04,88.07,10518.0,88.2374,88.3773,87.9776,88.0076,10518.0
2025-05-15 11:00:00,88.13,88.38,88.02,88.22,7470.0,88.0675,88.3173,87.9576,88.1575,7470.0
2025-05-15 11:30:00,88.2,88.34,88.16,88.34,7316.0,88.1375,88.2774,88.0975,88.2774,7316.0
2025-05-15 12:00:00,88.34,88.41,88.15,88.15,7103.0,88.2774,88.3473,88.0875,88.0875,7103.0
2025-05-15 12:30:00,88.15,88.19,88.08,88.16,6232.0,88.0875,88.1275,88.0176,88.0975,6232.0
2025-05-15 13:00:00,88.15,88.32,88.11,88.26,6676.0,88.0875,88.2574,88.0475,88.1974,6676.0
2025-05-15 13:30:00,88.24,88.35,88.18,88.27,8526.0,88.1774,88.2874,88.1175,88.2074,8526.0
2025-05-15 14:00:00,88.27,88.58,88.23,88.54,10056.0,88.2074,88.5172,88.1675,88.4772,10056.0
2025-05-15 14:30:00,88.56,88.76,88.54,88.72,10984.0,88.4972,88.6971,88.4772,88.6571,10984.0
2025-05-15 15:00:00,88.72,88.85,88.66,88.82,13468.0,88.6571,88.787,88.5971,88.757,13468.0
2025-05-15 15:30:00,88.84,88.9,88.63,88.82,58510.0,88.777,88.837,88.5672,88.757,58510.0
2025-05-16 09:30:00,88.74,89.0,88.56,88.93,43781.0,88.6771,88.9369,88.4972,88.867,43781.0
2025-05-16 10:00:00,88.9,89.0,88.4,88.62,19275.0,88.837,88.9369,88.3373,88.5572,19275.0
2025-05-16 10:30:00,88.69,89.12,88.68,89.08,9841.0,88.6271,89.0568,88.6171,89.0168,9841.0
2025-05-16 11:00:00,89.09,89.14,88.96,89.09,9291.0,89.0268,89.0768,88.8969,89.0268,9291.0
2025-05-16 11:30:00,89.14,89.14,88.83,89.01,6725.0,89.0768,89.0768,88.767,88.9469,6725.0
2025-05-16 12:00:00,89.04,89.29,89.02,89.15,3436.0,88.9769,89.2267,88.9569,89.0868,3436.0
2025-05-16 12:30:00,89.21,89.25,89.03,89.13,7766.0,89.1468,89.1867,88.9669,89.0668,7766.0
2025-05-16 13:00:00,89.16,89.33,89.16,89.29,5399.0,89.0968,89.2667,89.0968,89.2267,5399.0
2025-05-16 13:30:00,89.28,89.35,89.22,89.28,8831.0,89.2167,89.2867,89.1568,89.2167,8831.0
2025-05-16 14:00:00,89.25,89.35,89.25,89.3,5418.0,89.1867,89.2867,89.1867,89.2367,5418.0
2025-05-16 14:30:00,89.32,89.46,89.29,89.34,11280.0,89.2567,89.3966,89.2267,89.2767,11280.0
2025-05-16 15:00:00,89.33,89.48,89.33,89.39,9229.0,89.2667,89.4166,89.2667,89.3266,9229.0
2025-05-16 15:30:00,89.38,89.46,89.34,89.42,55936.0,89.3166,89.3966,89.2767,89.3566,55936.0
2025-05-19 09:30:00,89.29,89.4,88.97,88.97,12404.0,89.2267,89.3366,88.9069,88.9069,12404.0
2025-05-19 10:00:00,89.07,89.3,89.05,89.18,7935.0,89.0069,89.2367,88.9869,89.1168,7935.0
2025-05-19 10:30:00,89.24,89.41,89.24,89.28,5572.0,89.1767,89.3466,89.1767,89.2167,5572.0
2025-05-19 11:00:00,89.31,89.44,89.3,89.36,3646.0,89.2467,89.3766,89.2367,89.2967,3646.0
2025-05-19 11:30:00,89.37,89.51,89.29,89.42,2350.0,89.3066,89.4465,89.2267,89.3566,2350.0
2025-05-19 12:00:00,89.44,89.54,89.42,89.53,5405.0,89.3766,89.4765,89.3566,89.4665,5405.0
2025-05-19 12:30:00,89.5,89.67,89.5,89.62,4976.0,89.4366,89.6064,89.4366,89.5565,4976.0
2025-05-19 13:00:00,89.64,89.67,89.58,89.64,6552.0,89.5765,89.6064,89.5165,89.5765,6552.0
2025-05-19 13:30:00,89.67,89.76,89.51,89.51,8978.0,89.6064,89.6964,89.4465,89.4465,8978.0
2025-05-19 14:00:00,89.45,89.48,89.34,89.42,12796.0,89.3866,89.4166,89.2767,89.3566,12796.0
2025-05-19 14:30:00,89.41,89.51,89.4,89.49,10470.0,89.3466,89.4465,89.3366,89.4266,10470.0
2025-05-19 15:00:00,89.49,89.49,89.24,89.27,9764.0,89.4266,89.4266,89.1767,89.2067,9764.0
2025-05-19 15:30:00,89.28,89.53,89.27,89.4,37690.0,89.2167,89.4665,89.2067,89.3366,37690.0
2025-05-20 09:30:00,89.03,89.44,89.03,89.25,10438.0,88.9669,89.3766,88.9669,89.1867,10438.0
2025-05-20 10:00:00,89.43,89.43,89.18,89.21,7592.0,89.3666,89.3666,89.1168,89.1468,7592.0
2025-05-20 10:30:00,89.25,89.31,89.14,89.15,3869.0,89.1867,89.2467,89.0768,89.0868,3869.0
2025-05-20 11:00:00,89.13,89.29,89.09,89.16,7480.0,89.0668,89.2267,89.0268,89.0968,7480.0
2025-05-20 11:30:00,89.14,89.17,89.06,89.16,3800.0,89.0768,89.1068,88.9969,89.0968,3800.0
2025-05-20 12:00:00,89.12,89.12,88.96,88.96,4991.0,89.0568,89.0568,88.8969,88.8969,4991.0
2025-05-20 12:30:00,88.98,89.15,88.98,89.14,2082.0,88.9169,89.0868,88.9169,89.0768,2082.0
2025-05-20 13:00:00,89.14,89.22,89.08,89.16,7448.0,89.0768,89.1568,89.0168,89.0968,7448.0
2025-05-20 13:30:00,89.18,89.22,89.08,89.13,4153.0,89.1168,89.1568,89.0168,89.0668,4153.0
2025-05-20 14:00:00,89.09,89.1,88.86,89.04,14216.0,89.0268,89.0368,88.797,88.9769,14216.0
2025-05-20 14:30:00,89.04,89.08,88.99,89.04,10419.0,88.9769,89.0168,88.9269,88.9769,10419.0
2025-05-20 15:00:00,89.01,89.06,88.97,89.0,6660.0,88.9469,88.9969,88.9069,88.9369,6660.0
2025-05-20 15:30:00,88.99,89.07,88.82,88.93,38427.0,88.9269,89.0069,88.757,88.867,38427.0
2025-05-21 09:30:00,88.33,88.51,88.25,88.27,15630.0,88.2674,88.4473,88.1874,88.2074,15630.0
2025-05-21 10:00:00,88.31,88.55,88.15,88.19,12101.0,88.2474,88.4872,88.0875,88.1275,12101.0
2025-05-21 10:30:00,88.01,88.14,87.81,87.97,7086.0,87.9476,88.0775,87.7477,87.9076,7086.0
2025-05-21 11:00:00,87.94,88.13,87.88,87.97,12496.0,87.8777,88.0675,87.8177,87.9076,12496.0
2025-05-21 11:30:00,87.97,88.1,87.88,88.09,21888.0,87.9076,88.0375,87.8177,88.0276,21888.0
2025-05-21 12:00:00,88.09,88.09,87.91,88.03,10552.0,88.0276,88.0276,87.8477,87.9676,10552.0
2025-05-21 12:30:00,88.02,88.19,88.01,88.12,8576.0,87.9576,88.1275,87.9476,88.0575,8576.0
2025-05-21 13:00:00,88.12,88.2,87.61,87.65,20142.0,88.0575,88.1375,87.5479,87.5879,20142.0
2025-05-21 13:30:00,87.58,88.02,87.58,87.83,16781.0,87.5179,87.9576,87.5179,87.7677,16781.0
2025-05-21 14:00:00,87.86,87.88,87.66,87.87,18540.0,87.7977,87.8177,87.5979,87.8077,18540.0
2025-05-21 14:30:00,87.91,87.95,87.8,87.83,25641.0,87.8477,87.8877,87.7378,87.7677,25641.0
2025-05-21 15:00:00,87.86,87.97,87.78,87.81,26801.0,87.7977,87.9076,87.7178,87.7477,26801.0
2025-05-21 15:30:00,87.81,87.81,87.62,87.72,59987.0,87.7477,87.7477,87.5579,87.6578,59987.0
2025-05-22 09:30:00,87.7,87.81,87.17,87.2,20979.0,87.6378,87.7477,87.1082,87.1382,20979.0
2025-05-22 10:00:00,87.23,87.38,87.05,87.07,17437.0,87.1682,87.3181,86.9883,87.0083,17437.0
2025-05-22 10:30:00,87.07,87.18,86.83,87.17,24405.0,87.0083,87.1182,86.7684,87.1082,24405.0
2025-05-22 11:00:00,87.22,87.38,87.18,87.33,15050.0,87.1582,87.3181,87.1182,87.2681,15050.0
2025-05-22 11:30:00,87.3,87.5,87.25,87.37,9686.0,87.2381,87.438,87.1881,87.3081,9686.0
2025-05-22 12:00:00,87.39,87.55,87.34,87.36,9940.0,87.328,87.4879,87.2781,87.2981,9940.0
2025-05-22 12:30:00,87.34,87.44,87.14,87.14,6280.0,87.2781,87.378,87.0782,87.0782,6280.0
2025-05-22 13:00:00,87.18,87.43,87.08,87.43,9815.0,87.1182,87.368,87.0183,87.368,9815.0
2025-05-22 13:30:00,87.41,87.53,87.37,87.53,8349.0,87.348,87.4679,87.3081,87.4679,8349.0
2025-05-22 14:00:00,87.52,87.79,87.51,87.79,20983.0,87.458,87.7278,87.448,87.7278,20983.0
2025-05-22 14:30:00,87.8,87.87,87.7,87.87,45685.0,87.7378,87.8077,87.6378,87.8077,45685.0
2025-05-22 15:00:00,87.85,88.03,87.81,88.0,29704.0,87.7877,87.9676,87.7477,87.9376,29704.0
2025-05-22 15:30:00,88.0,88.0,87.47,87.54,64313.0,87.9376,87.9376,87.408,87.4779,64313.0
2025-05-23 09:30:00,87.09,87.61,86.82,87.56,31592.0,87.0283,87.5479,86.7585,87.4979,31592.0
2025-05-23 10:00:00,87.56,87.79,87.36,87.56,49791.0,87.4979,87.7278,87.2981,87.4979,49791.0
2025-05-23 10:30:00,87.59,87.84,87.59,87.79,26300.0,87.5279,87.7777,87.5279,87.7278,26300.0
2025-05-23 11:00:00,87.8,88.08,87.76,88.08,19907.0,87.7378,88.0176,87.6978,88.0176,19907.0
2025-05-23 11:30:00,88.07,88.15,87.96,87.96,21469.0,88.0076,88.0875,87.8976,87.8976,21469.0
2025-05-23 12:00:00,87.96,88.03,87.78,87.9,26244.0,87.8976,87.9676,87.7178,87.8377,26244.0
2025-05-23 12:30:00,87.89,88.0,87.75,87.88,14732.0,87.8277,87.9376,87.6878,87.8177,14732.0
2025-05-23 13:00:00,87.9,88.06,87.84,88.06,15129.0,87.8377,87.9976,87.7777,87.9976,15129.0
2025-05-23 13:30:00,88.06,88.11,88.0,88.01,20540.0,87.9976,88.0475,87.9376,87.9476,20540.0
2025-05-23 14:00:00,88.05,88.14,88.01,88.04,25545.0,87.9876,88.0775,87.9476,87.9776,25545.0
2025-05-23 14:30:00,88.04,88.2,87.99,88.01,20790.0,87.9776,88.1375,87.9276,87.9476,20790.0
2025-05-23 15:00:00,88.0,88.14,87.79,87.81,22924.0,87.9376,88.0775,87.7278,87.7477,22924.0
2025-05-23 15:30:00,87.8,87.96,87.66,87.87,62297.0,87.7378,87.8976,87.5979,87.8077,62297.0
2025-05-27 09:30:00,88.5,88.5,87.89,88.02,17599.0,88.4373,88.4373,87.8277,87.9576,17599.0
2025-05-27 10:00:00,88.04,88.57,88.04,88.55,55358.0,87.9776,88.5072,87.9776,88.4872,55358.0
2025-05-27 10:30:00,88.56,88.62,88.35,88.57,12296.0,88.4972,88.5572,88.2874,88.5072,12296.0
2025-05-27 11:00:00,88.59,88.6,88.44,88.6,17525.0,88.5272,88.5372,88.3773,88.5372,17525.0
2025-05-27 11:30:00,88.6,88.74,88.6,88.69,4818.0,88.5372,88.6771,88.5372,88.6271,4818.0
2025-05-27 12:00:00,88.69,88.81,88.61,88.72,7051.0,88.6271,88.747,88.5472,88.6571,7051.0
2025-05-27 12:30:00,88.73,88.9,88.71,88.75,9901.0,88.6671,88.837,88.6471,88.6871,9901.0
2025-05-27 13:00:00,88.71,88.82,88.71,88.82,8402.0,88.6471,88.757,88.6471,88.757,8402.0
2025-05-27 13:30:00,88.78,88.99,88.77,88.97,9263.0,88.7171,88.9269,88.7071,88.9069,9263.0
2025-05-27 14:00:00,88.97,89.06,88.93,88.95,10250.0,88.9069,88.9969,88.867,88.8869,10250.0
2025-05-27 14:30:00,88.96,89.02,88.93,88.99,9809.0,88.8969,88.9569,88.867,88.9269,9809.0
2025-05-27 15:00:00,88.98,89.1,88.93,89.06,21277.0,88.9169,89.0368,88.867,88.9969,21277.0
2025-05-27 15:30:00,89.06,89.13,88.9,89.04,62434.0,88.9969,89.0668,88.837,88.9769,62434.0
2025-05-28 09:30:00,88.8,89.05,88.65,88.75,14153.0,88.8,89.05,88.65,88.75,14153.0
2025-05-28 10:00:00,88.74,88.78,88.43,88.58,14410.0,88.74,88.78,88.43,88.58,14410.0
2025-05-28 10:30:00,88.58,88.61,88.34,88.34,32665.0,88.58,88.61,88.34,88.34,32665.0
2025-05-28 11:00:00,88.34,88.42,88.17,88.26,29429.0,88.34,88.42,88.17,88.26,29429.0
2025-05-28 11:30:00,88.26,88.48,88.05,88.46,36463.0,88.26,88.48,88.05,88.46,36463.0
2025-05-28 12:00:00,88.49,88.62,88.43,88.57,19610.0,88.49,88.62,88.43,88.57,19610.0
2025-05-28 12:30:00,88.57,88.71,88.52,88.6,6415.0,88.57,88.71,88.52,88.6,6415.0
2025-05-28 13:00:00,88.63,88.67,88.53,88.56,6471.0,88.63,88.67,88.53,88.56,6471.0
2025-05-28 13:30:00,88.56,88.56,88.33,88.36,43491.0,88.56,88.56,88.33,88.36,43491.0
2025-05-28 14:00:00,88.36,88.54,88.33,88.52,25086.0,88.36,88.54,88.33,88.52,25086.0
2025-05-28 14:30:00,88.52,88.55,88.12,88.39,65976.0,88.52,88.55,88.12,88.39,65976.0
2025-05-28 15:00:00,88.38,88.48,88.27,88.28,58260.0,88.38,88.48,88.27,88.28,58260.0
2025-05-28 15:30:00,88.25,88.25,87.98,88.07,48741.0,88.25,88.25,87.98,88.07,48741.0
2025-05-29 09:30:00,88.01,88.26,88.01,88.23,17359.0,88.01,88.26,88.01,88.23,17359.0
2025-05-29 10:00:00,88.28,88.41,88.05,88.26,15480.0,88.28,88.41,88.05,88.26,15480.0
2025-05-29 10:30:00,88.28,88.31,88.06,88.19,15588.0,88.28,88.31,88.06,88.19,15588.0
2025-05-29 11:00:00,88.19,88.42,88.1,88.42,17874.0,88.19,88.42,88.1,88.42,17874.0
2025-05-29 11:30:00,88.36,88.4,88.17,88.17,28863.0,88.36,88.4,88.17,88.17,28863.0
2025-05-29 12:00:00,88.2,88.48,88.1,88.43,6389.0,88.2,88.48,88.1,88.43,6389.0
2025-05-29 12:30:00,88.47,88.56,88.41,88.52,16116.0,88.47,88.56,88.41,88.52,16116.0
2025-05-29 13:00:00,88.56,88.63,88.46,88.48,5902.0,88.56,88.63,88.46,88.48,5902.0
2025-05-29 13:30:00,88.48,88.59,88.37,88.52,24252.0,88.48,88.59,88.37,88.52,24252.0
2025-05-29 14:00:00,88.54,88.63,88.5,88.56,9135.0,88.54,88.63,88.5,88.56,9135.0
2025-05-29 14:30:00,88.56,88.64,88.48,88.55,13938.0,88.56,88.64,88.48,88.55,13938.0
2025-05-29 15:00:00,88.54,88.67,88.54,88.61,10829.0,88.54,88.67,88.54,88.61,10829.0
2025-05-29 15:30:00,88.62,88.76,88.61,88.73,51367.0,88.62,88.76,88.61,88.73,51367.0
2025-05-30 09:30:00,88.57,88.83,88.09,88.66,11078.0,88.57,88.83,88.09,88.66,11078.0
2025-05-30 10:00:00,88.51,88.82,88.51,88.68,13278.0,88.51,88.82,88.51,88.68,13278.0
2025-05-30 10:30:00,88.73,88.79,88.57,88.62,8741.0,88.73,88.79,88.57,88.62,8741.0
2025-05-30 11:00:00,88.61,88.63,88.49,88.6,5623.0,88.61,88.63,88.49,88.6,5623.0
2025-05-30 11:30:00,88.6,88.61,88.48,88.52,9736.0,88.6,88.61,88.48,88.52,9736.0
2025-05-30 12:00:00,88.54,88.68,88.4,88.41,11260.0,88.54,88.68,88.4,88.41,11260.0
2025-05-30 12:30:00,88.45,88.78,88.4,88.7,23148.0,88.45,88.78,88.4,88.7,23148.0
2025-05-30 13:00:00,88.7,88.78,88.66,88.72,9596.0,88.7,88.78,88.66,88.72,9596.0
2025-05-30 13:30:00,88.77,88.77,88.64,88.64,13384.0,88.77,88.77,88.64,88.64,13384.0
2025-05-30 14:00:00,88.67,88.99,88.67,88.92,23779.0,88.67,88.99,88.67,88.92,23779.0
2025-05-30 14:30:00,88.9,89.01,88.82,89.01,8600.0,88.9,89.01,88.82,89.01,8600.0
2025-05-30 15:00:00,89.03,89.36,89.01,89.3,34972.0,89.03,89.36,89.01,89.3,34972.0
2025-05-30 15:30:00,89.33,89.46,89.05,89.26,137742.0,89.33,89.46,89.05,89.26,137742.0
2025-06-02 09:30:00,88.74,88.82,88.19,88.45,24756.0,88.74,88.82,88.19,88.45,24756.0
2025-06-02 10:00:00,88.4,88.98,88.26,88.93,23503.0,88.4,88.98,88.26,88.93,23503.0
2025-06-02 10:30:00,88.98,89.24,88.98,89.13,7127.0,88.98,89.24,88.98,89.13,7127.0
2025-06-02 11:00:00,89.14,89.25,88.97,88.97,6672.0,89.14,89.25,88.97,88.97,6672.0
2025-06-02 11:30:00,88.96,89.25,88.94,89.18,13151.0,88.96,89.25,88.94,89.18,13151.0
2025-06-02 12:00:00,89.13,89.13,88.96,89.01,7526.0,89.13,89.13,88.96,89.01,7526.0
2025-06-02 12:30:00,89.04,89.12,89.0,89.08,7691.0,89.04,89.12,89.0,89.08,7691.0
2025-06-02 13:00:00,89.11,89.25,89.04,89.04,13714.0,89.11,89.25,89.04,89.04,13714.0
2025-06-02 13:30:00,89.04,89.15,89.04,89.11,9137.0,89.04,89.15,89.04,89.11,9137.0
2025-06-02 14:00:00,89.12,89.44,89.12,89.41,21496.0,89.12,89.44,89.12,89.41,21496.0
2025-06-02 14:30:00,89.43,89.49,89.42,89.45,12090.0,89.43,89.49,89.42,89.45,12090.0
2025-06-02 15:00:00,89.45,89.62,89.42,89.54,24769.0,89.45,89.62,89.42,89.54,24769.0
2025-06-02 15:30:00,89.56,89.7,89.41,89.66,83840.0,89.56,89.7,89.41,89.66,83840.0
2025-06-03 09:30:00,89.26,89.71,88.39,88.4,25779.0,89.26,89.71,88.39,88.4,25779.0
2025-06-03 10:00:00,88.31,88.85,87.86,88.78,21786.0,88.31,88.85,87.86,88.78,21786.0
2025-06-03 10:30:00,88.81,88.94,88.58,88.85,8182.0,88.81,88.94,88.58,88.85,8182.0
2025-06-03 11:00:00,88.84,89.07,88.82,89.02,11213.0,88.84,89.07,88.82,89.02,11213.0
2025-06-03 11:30:00,89.06,89.41,89.05,89.34,8912.0,89.06,89.41,89.05,89.34,8912.0
2025-06-03 12:00:00,89.32,89.5,89.24,89.44,9212.0,89.32,89.5,89.24,89.44,9212.0
2025-06-03 12:30:00,89.4,89.45,89.29,89.44,9317.0,89.4,89.45,89.29,89.44,9317.0
2025-06-03 13:00:00,89.45,89.68,89.41,89.62,11104.0,89.45,89.68,89.41,89.62,11104.0
2025-06-03 13:30:00,89.62,89.66,89.42,89.43,5635.0,89.62,89.66,89.42,89.43,5635.0
2025-06-03 14:00:00,89.43,89.78,89.37,89.63,59771.0,89.43,89.78,89.37,89.63,59771.0
2025-06-03 14:30:00,89.67,89.73,89.59,89.64,20351.0,89.67,89.73,89.59,89.64,20351.0
2025-06-03 15:00:00,89.67,89.79,89.56,89.61,11535.0,89.67,89.79,89.56,89.61,11535.0
2025-06-03 15:30:00,89.59,89.77,89.48,89.63,62403.0,89.59,89.77,89.48,89.63,62403.0
2025-06-04 09:30:00,89.6,89.77,88.96,89.45,15099.0,89.6,89.77,88.96,89.45,15099.0
2025-06-04 10:00:00,89.22,89.35,89.05,89.19,11291.0,89.22,89.35,89.05,89.19,11291.0
2025-06-04 10:30:00,89.23,89.28,88.93,88.98,12133.0,89.23,89.28,88.93,88.98,12133.0
2025-06-04 11:00:00,89.02,89.04,88.63,88.63,7281.0,89.02,89.04,88.63,88.63,7281.0
2025-06-04 11:30:00,88.61,88.75,88.51,88.56,20957.0,88.61,88.75,88.51,88.56,20957.0
2025-06-04 12:00:00,88.57,88.58,88.37,88.44,14147.0,88.57,88.58,88.37,88.44,14147.0
2025-06-04 12:30:00,88.49,88.62,88.48,88.55,8467.0,88.49,88.62,88.48,88.55,8467.0
2025-06-04 13:00:00,88.55,88.57,88.42,88.45,14221.0,88.55,88.57,88.42,88.45,14221.0
2025-06-04 13:30:00,88.45,88.45,88.2,88.26,15608.0,88.45,88.45,88.2,88.26,15608.0
2025-06-04 14:00:00,88.3,88.35,88.22,88.3,32541.0,88.3,88.35,88.22,88.3,32541.0
2025-06-04 14:30:00,88.3,88.38,88.13,88.37,71688.0,88.3,88.38,88.13,88.37,71688.0
2025-06-04 15:00:00,88.37,88.54,88.33,88.53,26381.0,88.37,88.54,88.33,88.53,26381.0
2025-06-04 15:30:00,88.53,88.53,88.15,88.2,169065.0,88.53,88.53,88.15,88.2,169065.0
2025-06-05 09:30:00,88.11,88.25,87.81,87.81,40801.0,88.11,88.25,87.81,87.81,40801.0
2025-06-05 10:00:00,87.89,88.19,87.75,87.86,33833.0,87.89,88.19,87.75,87.86,33833.0
2025-06-05 10:30:00,87.9,88.04,87.73,87.94,22833.0,87.9,88.04,87.73,87.94,22833.0
2025-06-05 11:00:00,88.05,88.09,87.81,88.06,23751.0,88.05,88.09,87.81,88.06,23751.0
2025-06-05 11:30:00,88.08,88.25,88.08,88.24,15989.0,88.08,88.25,88.08,88.24,15989.0
2025-06-05 12:00:00,88.23,88.41,88.15,88.15,10606.0,88.23,88.41,88.15,88.15,10606.0
2025-06-05 12:30:00,88.12,88.51,88.11,88.45,20425.0,88.12,88.51,88.11,88.45,20425.0
2025-06-05 13:00:00,88.5,88.57,88.43,88.51,8789.0,88.5,88.57,88.43,88.51,8789.0
2025-06-05 13:30:00,88.56,88.66,88.54,88.58,6986.0,88.56,88.66,88.54,88.58,6986.0
2025-06-05 14:00:00,88.57,88.6,88.4,88.56,16869.0,88.57,88.6,88.4,88.56,16869.0
2025-06-05 14:30:00,88.57,88.67,88.52,88.54,4974.0,88.57,88.67,88.52,88.54,4974.0
2025-06-05 15:00:00,88.56,88.71,88.46,88.51,17707.0,88.56,88.71,88.46,88.51,17707.0
2025-06-05 15:30:00,88.53,88.77,88.44,88.61,63384.0,88.53,88.77,88.44,88.61,63384.0
2025-06-06 09:30:00,89.37,89.53,89.21,89.32,35136.0,89.37,89.53,89.21,89.32,35136.0
2025-06-06 10:00:00,89.35,89.35,88.88,89.18,5936.0,89.35,89.35,88.88,89.18,5936.0
2025-06-06 10:30:00,89.14,89.14,88.9,88.95,10009.0,89.14,89.14,88.9,88.95,10009.0
2025-06-06 11:00:00,88.96,88.98,88.59,88.69,6018.0,88.96,88.98,88.59,88.69,6018.0
2025-06-06 11:30:00,88.65,88.78,88.49,88.65,9323.0,88.65,88.78,88.49,88.65,9323.0
2025-06-06 12:00:00,88.67,88.76,88.67,88.72,2558.0,88.67,88.76,88.67,88.72,2558.0
2025-06-06 12:30:00,88.7,88.76,88.59,88.72,3934.0,88.7,88.76,88.59,88.72,3934.0
2025-06-06 13:00:00,88.69,88.73,88.61,88.72,7525.0,88.69,88.73,88.61,88.72,7525.0
2025-06-06 13:30:00,88.73,88.79,88.64,88.79,4276.0,88.73,88.79,88.64,88.79,4276.0
2025-06-06 14:00:00,88.8,89.04,88.8,88.98,5922.0,88.8,89.04,88.8,88.98,5922.0
2025-06-06 14:30:00,88.98,89.09,88.96,89.06,6437.0,88.98,89.09,88.96,89.06,6437.0
2025-06-06 15:00:00,89.06,89.18,89.06,89.15,7217.0,89.06,89.18,89.06,89.15,7217.0
2025-06-06 15:30:00,89.17,89.23,89.02,89.11,46158.0,89.17,89.23,89.02,89.11,46158.0
2025-06-09 09:30:00,89.15,89.58,87.39,87.58,44124.0,89.15,89.58,87.39,87.58,44124.0
2025-06-09 10:00:00,87.41,87.75,86.98,87.68,46556.0,87.41,87.75,86.98,87.68,46556.0
2025-06-09 10:30:00,87.66,87.67,86.77,87.47,30860.0,87.66,87.67,86.77,87.47,30860.0
2025-06-09 11:00:00,87.47,87.73,87.24,87.61,34132.0,87.47,87.73,87.24,87.61,34132.0
2025-06-09 11:30:00,87.61,88.19,87.61,88.02,28207.0,87.61,88.19,87.61,88.02,28207.0
2025-06-09 12:00:00,88.09,88.33,87.99,88.3,27294.0,88.09,88.33,87.99,88.3,27294.0
2025-06-09 12:30:00,88.33,88.49,88.28,88.42,25674.0,88.33,88.49,88.28,88.42,25674.0
2025-06-09 13:00:00,88.42,88.58,88.39,88.54,20237.0,88.42,88.58,88.39,88.54,20237.0
2025-06-09 13:30:00,88.54,88.68,88.49,88.58,14675.0,88.54,88.68,88.49,88.58,14675.0
2025-06-09 14:00:00,88.57,88.64,88.51,88.52,12916.0,88.57,88.64,88.51,88.52,12916.0
2025-06-09 14:30:00,88.53,88.58,88.43,88.51,15654.0,88.53,88.58,88.43,88.51,15654.0
2025-06-09 15:00:00,88.53,88.6,88.35,88.39,40102.0,88.53,88.6,88.35,88.39,40102.0
2025-06-09 15:30:00,88.39,88.56,88.3,88.34,157831.0,88.39,88.56,88.3,88.34,157831.0
2025-06-10 09:30:00,87.95,88.57,87.95,88.42,44747.0,87.95,88.57,87.95,88.42,44747.0
2025-06-10 10:00:00,88.43,88.66,88.17,88.49,23373.0,88.43,88.66,88.17,88.49,23373.0
2025-06-10 10:30:00,88.5,88.61,87.99,88.55,30014.0,88.5,88.61,87.99,88.55,30014.0
2025-06-10 11:00:00,88.56,88.63,88.4,88.45,19052.0,88.56,88.63,88.4,88.45,19052.0
2025-06-10 11:30:00,88.49,88.71,88.34,88.36,20192.0,88.49,88.71,88.34,88.36,20192.0
2025-06-10 12:00:00,88.4,88.51,88.38,88.48,28022.0,88.4,88.51,88.38,88.48,28022.0
2025-06-10 12:30:00,88.49,88.53,88.36,88.36,19661.0,88.49,88.53,88.36,88.36,19661.0
2025-06-10 13:00:00,88.36,88.54,88.26,88.51,27189.0,88.36,88.54,88.26,88.51,27189.0
2025-06-10 13:30:00,88.47,88.6,88.42,88.45,32594.0,88.47,88.6,88.42,88.45,32594.0
2025-06-10 14:00:00,88.42,88.47,88.2,88.33,29500.0,88.42,88.47,88.2,88.33,29500.0
2025-06-10 14:30:00,88.33,88.43,88.23,88.24,34912.0,88.33,88.43,88.23,88.24,34912.0
2025-06-10 15:00:00,88.22,88.34,88.0,88.0,44521.0,88.22,88.34,88.0,88.0,44521.0
2025-06-10 15:30:00,87.99,88.16,87.64,88.16,81209.0,87.99,88.16,87.64,88.16,81209.0
2025-06-11 09:30:00,87.96,88.3,87.68,88.24,28986.0,87.96,88.3,87.68,88.24,28986.0
2025-06-11 10:00:00,88.26,88.69,88.19,88.46,30109.0,88.26,88.69,88.19,88.46,30109.0
2025-06-11 10:30:00,88.47,88.63,88.44,88.45,22968.0,88.47,88.63,88.44,88.45,22968.0
2025-06-11 11:00:00,88.47,88.61,88.46,88.58,27172.0,88.47,88.61,88.46,88.58,27172.0
2025-06-11 11:30:00,88.53,88.65,88.5,88.5,10938.0,88.53,88.65,88.5,88.5,10938.0
2025-06-11 12:00:00,88.53,88.69,88.46,88.59,13930.0,88.53,88.69,88.46,88.59,13930.0
2025-06-11 12:30:00,88.64,88.8,88.54,88.8,9501.0,88.64,88.8,88.54,88.8,9501.0
2025-06-11 13:00:00,88.77,88.91,88.76,88.91,14541.0,88.77,88.91,88.76,88.91,14541.0
2025-06-11 13:30:00,88.92,88.92,88.7,88.7,8294.0,88.92,88.92,88.7,88.7,8294.0
2025-06-11 14:00:00,88.73,88.73,88.47,88.56,30194.0,88.73,88.73,88.47,88.56,30194.0
2025-06-11 14:30:00,88.51,88.63,88.48,88.48,12973.0,88.51,88.63,88.48,88.48,12973.0
2025-06-11 15:00:00,88.49,88.55,88.45,88.49,56332.0,88.49,88.55,88.45,88.49,56332.0
2025-06-11 15:30:00,88.48,88.58,88.17,88.56,103631.0,88.48,88.58,88.17,88.56,103631.0
2025-06-12 09:30:00,88.18,89.01,88.16,88.92,50055.0,88.18,89.01,88.16,88.92,50055.0
2025-06-12 10:00:00,88.92,89.07,88.49,89.0,14608.0,88.92,89.07,88.49,89.0,14608.0
2025-06-12 10:30:00,89.05,89.19,89.02,89.02,13219.0,89.05,89.19,89.02,89.02,13219.0
2025-06-12 11:00:00,89.02,89.16,88.78,88.91,13651.0,89.02,89.16,88.78,88.91,13651.0
2025-06-12 11:30:00,88.93,89.01,88.78,88.92,6923.0,88.93,89.01,88.78,88.92,6923.0
2025-06-12 12:00:00,88.89,88.97,88.74,88.77,8769.0,88.89,88.97,88.74,88.77,8769.0
2025-06-12 12:30:00,88.77,88.83,88.7,88.71,11446.0,88.77,88.83,88.7,88.71,11446.0
2025-06-12 13:00:00,88.71,88.87,88.71,88.77,11711.0,88.71,88.87,88.71,88.77,11711.0
2025-06-12 13:30:00,88.79,88.97,88.79,88.97,15357.0,88.79,88.97,88.79,88.97,15357.0
2025-06-12 14:00:00,88.94,88.97,88.84,88.89,7892.0,88.94,88.97,88.84,88.89,7892.0
2025-06-12 14:30:00,88.86,88.97,88.81,88.91,5893.0,88.86,88.97,88.81,88.91,5893.0
2025-06-12 15:00:00,88.9,89.03,88.9,89.0,13809.0,88.9,89.03,88.9,89.0,13809.0
2025-06-12 15:30:00,89.01,89.29,88.93,89.18,65388.0,89.01,89.29,88.93,89.18,65388.0
2025-06-13 09:30:00,88.91,89.08,88.2,88.2,21420.0,88.91,89.08,88.2,88.2,21420.0
2025-06-13 10:00:00,88.26,88.91,88.26,88.88,18641.0,88.26,88.91,88.26,88.88,18641.0
2025-06-13 10:30:00,88.89,88.92,88.55,88.86,16790.0,88.89,88.92,88.55,88.86,16790.0
2025-06-13 11:00:00,88.93,88.98,88.81,88.9,7882.0,88.93,88.98,88.81,88.9,7882.0
2025-06-13 11:30:00,89.0,89.06,88.85,88.87,9061.0,89.0,89.06,88.85,88.87,9061.0
2025-06-13 12:00:00,88.85,88.98,88.75,88.76,10058.0,88.85,88.98,88.75,88.76,10058.0
2025-06-13 12:30:00,88.75,88.81,88.6,88.72,8008.0,88.75,88.81,88.6,88.72,8008.0
2025-06-13 13:00:00,88.73,88.74,88.51,88.51,7766.0,88.73,88.74,88.51,88.51,7766.0
2025-06-13 13:30:00,88.54,88.62,88.51,88.53,7132.0,88.54,88.62,88.51,88.53,7132.0
2025-06-13 14:00:00,88.57,88.61,88.37,88.45,40930.0,88.57,88.61,88.37,88.45,40930.0
2025-06-13 14:30:00,88.45,88.59,88.27,88.57,20330.0,88.45,88.59,88.27,88.57,20330.0
2025-06-13 15:00:00,88.59,88.8,88.49,88.69,24694.0,88.59,88.8,88.49,88.69,24694.0
2025-06-13 15:30:00,88.72,88.75,88.39,88.66,134711.0,88.72,88.75,88.39,88.66,134711.0
2025-06-16 09:30:00,89.05,89.26,88.55,88.84,18177.0,89.05,89.26,88.55,88.84,18177.0
2025-06-16 10:00:00,88.92,89.26,88.9,89.19,11215.0,88.92,89.26,88.9,89.19,11215.0
2025-06-16 10:30:00,89.18,89.3,88.93,89.27,55056.0,89.18,89.3,88.93,89.27,55056.0
2025-06-16 11:00:00,89.3,89.39,89.08,89.2,33223.0,89.3,89.39,89.08,89.2,33223.0
2025-06-16 11:30:00,89.16,89.48,89.16,89.39,15216.0,89.16,89.48,89.16,89.39,15216.0
2025-06-16 12:00:00,89.39,89.39,89.11,89.26,10082.0,89.39,89.39,89.11,89.26,10082.0
2025-06-16 12:30:00,89.3,89.37,89.14,89.16,12180.0,89.3,89.37,89.14,89.16,12180.0
2025-06-16 13:00:00,89.16,89.18,89.03,89.09,15492.0,89.16,89.18,89.03,89.09,15492.0
2025-06-16 13:30:00,89.07,89.18,88.81,88.82,26200.0,89.07,89.18,88.81,88.82,26200.0
2025-06-16 14:00:00,88.84,88.98,88.83,88.84,9054.0,88.84,88.98,88.83,88.84,9054.0
2025-06-16 14:30:00,88.84,88.86,88.79,88.79,9963.0,88.84,88.86,88.79,88.79,9963.0
2025-06-16 15:00:00,88.78,88.78,88.5,88.51,17311.0,88.78,88.78,88.5,88.51,17311.0
2025-06-16 15:30:00,88.51,88.71,88.44,88.6,92678.0,88.51,88.71,88.44,88.6,92678.0
2025-06-17 09:30:00,88.13,88.77,88.12,88.4,38987.0,88.13,88.77,88.12,88.4,38987.0
2025-06-17 10:00:00,88.4,88.61,88.28,88.43,51705.0,88.4,88.61,88.28,88.43,51705.0
2025-06-17 10:30:00,88.42,88.45,88.09,88.2,28437.0,88.42,88.45,88.09,88.2,28437.0
2025-06-17 11:00:00,88.2,88.28,87.92,87.93,21167.0,88.2,88.28,87.92,87.93,21167.0
2025-06-17 11:30:00,87.96,88.04,87.83,88.02,29616.0,87.96,88.04,87.83,88.02,29616.0
2025-06-17 12:00:00,88.02,88.33,88.01,88.3,45222.0,88.02,88.33,88.01,88.3,45222.0
2025-06-17 12:30:00,88.34,88.6,88.33,88.54,35744.0,88.34,88.6,88.33,88.54,35744.0
2025-06-17 13:00:00,88.54,88.72,88.18,88.2,24431.0,88.54,88.72,88.18,88.2,24431.0
2025-06-17 13:30:00,88.16,88.25,87.97,88.05,36879.0,88.16,88.25,87.97,88.05,36879.0
2025-06-17 14:00:00,88.09,88.28,88.02,88.28,26999.0,88.09,88.28,88.02,88.28,26999.0
2025-06-17 14:30:00,88.27,88.33,88.17,88.25,32994.0,88.27,88.33,88.17,88.25,32994.0
2025-06-17 15:00:00,88.27,88.36,88.23,88.34,30525.0,88.27,88.36,88.23,88.34,30525.0
2025-06-17 15:30:00,88.33,88.38,88.12,88.25,138350.0,88.33,88.38,88.12,88.25,138350.0
2025-06-18 09:30:00,88.27,88.72,88.11,88.72,18142.0,88.27,88.72,88.11,88.72,18142.0
2025-06-18 10:00:00,88.62,88.94,88.55,88.94,13891.0,88.62,88.94,88.55,88.94,13891.0
2025-06-18 10:30:00,88.87,88.93,88.39,88.44,19531.0,88.87,88.93,88.39,88.44,19531.0
2025-06-18 11:00:00,88.46,88.6,88.2,88.24,15758.0,88.46,88.6,88.2,88.24,15758.0
2025-06-18 11:30:00,88.29,88.34,88.16,88.23,18242.0,88.29,88.34,88.16,88.23,18242.0
2025-06-18 12:00:00,88.22,88.38,88.21,88.3,24157.0,88.22,88.38,88.21,88.3,24157.0
2025-06-18 12:30:00,88.27,88.63,88.21,88.58,31435.0,88.27,88.63,88.21,88.58,31435.0
2025-06-18 13:00:00,88.56,88.66,88.48,88.66,34641.0,88.56,88.66,88.48,88.66,34641.0
2025-06-18 13:30:00,88.67,88.68,88.51,88.59,31719.0,88.67,88.68,88.51,88.59,31719.0
2025-06-18 14:00:00,88.64,88.8,88.47,88.62,70169.0,88.64,88.8,88.47,88.62,70169.0
2025-06-18 14:30:00,88.61,88.9,88.53,88.53,19702.0,88.61,88.9,88.53,88.53,19702.0
2025-06-18 15:00:00,88.53,88.58,88.17,88.17,56771.0,88.53,88.58,88.17,88.17,56771.0
2025-06-18 15:30:00,88.21,88.54,88.18,88.37,176364.0,88.21,88.54,88.18,88.37,176364.0
2025-06-20 09:30:00,88.61,89.24,88.43,88.81,165659.0,88.61,89.24,88.43,88.81,165659.0
2025-06-20 10:00:00,88.84,89.05,88.78,88.97,17014.0,88.84,89.05,88.78,88.97,17014.0
2025-06-20 10:30:00,88.98,89.22,88.77,89.22,10110.0,88.98,89.22,88.77,89.22,10110.0
2025-06-20 11:00:00,89.25,89.38,89.04,89.04,13972.0,89.25,89.38,89.04,89.04,13972.0
2025-06-20 11:30:00,89.05,89.13,88.8,88.8,10554.0,89.05,89.13,88.8,88.8,10554.0
2025-06-20 12:00:00,88.81,88.81,88.59,88.74,11969.0,88.81,88.81,88.59,88.74,11969.0
2025-06-20 12:30:00,88.74,88.83,88.68,88.7,10436.0,88.74,88.83,88.68,88.7,10436.0
2025-06-20 13:00:00,88.73,88.82,88.36,88.56,19260.0,88.73,88.82,88.36,88.56,19260.0
2025-06-20 13:30:00,88.53,88.59,88.44,88.54,21169.0,88.53,88.59,88.44,88.54,21169.0
2025-06-20 14:00:00,88.58,88.86,88.52,88.76,46965.0,88.58,88.86,88.52,88.76,46965.0
2025-06-20 14:30:00,88.75,88.81,88.68,88.78,15792.0,88.75,88.81,88.68,88.78,15792.0
2025-06-20 15:00:00,88.78,88.97,88.69,88.73,20120.0,88.78,88.97,88.69,88.73,20120.0
2025-06-20 15:30:00,88.75,89.18,88.72,89.14,129962.0,88.75,89.18,88.72,89.14,129962.0